window.pageData = {"startDate":"2024-07-31T16:05:58.759Z","endDate":"2026-07-31T16:05:58.759Z","manager":{"_id":7121003159600,"name":"李佳存","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"李佳存先生：经济学硕士。2008年7月硕士毕业后即加入广发基金管理有限公司，任研究部研究员，一直从事医药行业研究工作，并于2011年3月起升任研究部总经理助理；2014年2月加入招商基金管理有限公司，曾任研究部研究员，现任招商医药健康产业股票型证券投资基金基金经理(管理时间：2015年1月30日至今)、招商创新增长混合型证券投资基金基金经理(管理时间：2020年6月17日至今)、招商前沿医疗保健股票型证券投资基金基金经理(管理时间：2021年6月22日至今)、招商品质成长混合型证券投资基金基金经理(管理时间：2021年9月23日至今)，兼任投资经理。拟任招商成长先导股票型证券投资基金基金经理。","tickerId":121003159600,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801391328","exchange":"fm","cnInfoCode":"8801391328","followedNum":3,"currency":"CNY","workingDate":"2015-01-29T16:00:00.000Z","fundCompanyId":4000050210000,"fundManagerSecondLevel":"company","pinyin":"ljc","fundCompany":{"_id":4000050210000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7121003159600,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_p_r_m1":0.02275833344843936,"fm_p_r_m3":0.04070897439967647,"fm_p_r_m6":0.026644491447635588,"fm_p_r_y1":-0.022861444599399428,"fm_p_r_y3":0.12112200082138913,"fm_p_r_y5":-0.2928906595913897,"fm_cagr_p_r_fs":0.06716359454720222,"fm_cagr_p_r_fs_m":0.05126333075686995,"fm_cagr_p_r_fs_r_c":639,"fm_cagr_p_r_fs_rp":0.39655172413793105,"fm_p_r_fys_m":-0.0028061153863544464,"fm_p_r_fys_r_c":562,"fm_p_r_fys_rp":0.12121212121212122,"fm_p_r_m1_m":-0.09069192869645526,"fm_p_r_m1_r_c":617,"fm_p_r_m1_rp":0.16883116883116883,"fm_p_r_m3_m":-0.060161549886645016,"fm_p_r_m3_r_c":607,"fm_p_r_m3_rp":0.07260726072607261,"fm_p_r_m6_m":-0.05366813020255784,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.14956521739130435,"fm_p_r_y1_m":0.14183780203628227,"fm_p_r_y1_r_c":516,"fm_p_r_y1_rp":0.8466019417475729,"fm_p_r_y3_m":0.214924968523018,"fm_p_r_y3_r_c":386,"fm_p_r_y3_rp":0.6727272727272727,"fm_p_r_y5_m":0.05750020211383411,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.89272030651341,"fm_p_r_y10":1.0386610448859153,"fm_p_r_y10_m":0.7766097127889577,"fm_p_r_y10_r_c":89,"fm_p_r_y10_rp":0.23863636363636365,"fm_p_r_fys":0.11070695363015792},"fmi":{"stockId":7121003159600,"type":"fmi","fm_my":11.5,"fm_d":{"3000000000960":"本基金基金经理","3000000001628":"本基金基金经理（已离任）","3000000009360":"本基金基金经理","3000000011373":"本基金基金经理","3000000012186":"本基金基金经理","3000000014589":"本基金基金经理（已离任）"},"fm_wy":17,"fm_a_as":1965122716.7821999,"fm_a_mfn":8,"fm_as":3205240645.8856,"fm_b_as":0,"fm_e_as":1965122716.7821999,"fm_h_as":1240117929.1034,"fm_i_as":0,"fm_mfn":4,"fm_msl":"company","fm_nb_as":3205240645.8856,"fm_q_as":0,"fm_r_f_cagr":0.0661,"fm_r_fd":3000000000960,"fm_r_ftp":1.088}},"topTenManagedFundList":[{"_id":3000000000960,"stockCode":"000960","stockType":"fund","areaCode":"cn","followedNum":346,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-01-04T16:00:00.000Z","setUpScale":2866710000,"market":"a","tickerId":960,"name":"招商医药健康产业股票型证券投资基金","shortName":"招商医药健康产业股票(000960)","fundSecondLevel":"company","__csrcFundId":2424,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:43.428Z","masterFundFlag":1,"inceptionDate":"2015-01-29T16:00:00.000Z","memoNum":0,"fundCollectionId":4000050210000,"currency":"CNY","pinyin":"zsyyjkcygpxzqtzjj","masterFundShortName":"招商医药健康产业股票","hotMetrics":{"stockId":3000000000960,"type":"f_as","f_tas":1298936695.832,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012186,"__csrcFundId":9856,"stockCode":"012186","shortName":"招商品质成长混合(012186)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12186,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:23.686Z","status":"normal","exchange":"jj","name":"招商品质成长混合型证券投资基金","fundCollectionId":4000050210000,"followedNum":3,"inceptionDate":"2021-09-23T16:00:00.000Z","setUpDate":"2021-09-22T16:00:00.000Z","setUpAssetScale":1891813102.06,"setUpShares":1891813102.06,"pinyin":"zspzczhhxzqtzjj","masterFundShortName":"招商品质成长混合","hotMetrics":{"stockId":3000000012186,"type":"f_as","f_tas":603798409.0242,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011373,"__csrcFundId":9309,"stockCode":"011373","shortName":"招商前沿医疗保健股票(011373)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11373,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:43.490Z","status":"normal","exchange":"jj","name":"招商前沿医疗保健股票型证券投资基金","fundCollectionId":4000050210000,"inceptionDate":"2021-06-21T16:00:00.000Z","followedNum":22,"currency":"CNY","setUpDate":"2021-06-21T16:00:00.000Z","setUpAssetScale":1584630802.32,"setUpShares":1584630802.32,"pinyin":"zsqyylbjgpxzqtzjj","masterFundShortName":"招商前沿医疗保健股票","hotMetrics":{"stockId":3000000011373,"type":"f_as","f_tas":527124016.47339994,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009360,"__csrcFundId":7563,"stockCode":"009360","name":"招商创新增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9360,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:23.619Z","status":"normal","exchange":"jj","followedNum":26,"shortName":"招商创新增长混合(009360)","inceptionDate":"2020-06-16T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","setUpDate":"2020-06-16T16:00:00.000Z","setUpAssetScale":4085580776.27,"setUpShares":4085580776.27,"pinyin":"zscxzzhhxzqtzjj","masterFundShortName":"招商创新增长混合","hotMetrics":{"stockId":3000000009360,"type":"f_as","f_tas":324408773.5182,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012187,"name":"招商品质成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012187","tickerId":12187,"shortName":"招商品质成长混合C","currency":"CNY","__csrcFundId":9856,"lastUpdated":"2025-01-08T23:14:24.346Z","inceptionDate":"2021-09-23T16:00:00.000Z","fundCollectionId":4000050210000,"followedNum":4,"status":"normal","setUpDate":"2021-09-22T16:00:00.000Z","setUpAssetScale":832228936.53,"setUpShares":832228936.53,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zspzczhhxzqtzjj","hotMetrics":{"stockId":3000000012187,"type":"f_as","f_tas":263806004.187,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011374,"name":"招商前沿医疗保健股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011374","tickerId":11374,"shortName":"招商前沿医疗保健股票C","__csrcFundId":9309,"lastUpdated":"2025-01-04T00:32:08.461Z","inceptionDate":"2021-06-21T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","followedNum":3,"status":"normal","setUpDate":"2021-06-21T16:00:00.000Z","setUpAssetScale":153573411.31,"setUpShares":153573411.31,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zsqyylbjgpxzqtzjj","hotMetrics":{"stockId":3000000011374,"type":"f_as","f_tas":139062004.4768,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009361,"name":"招商创新增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009361","tickerId":9361,"shortName":"招商创新增长混合C","__csrcFundId":7563,"lastUpdated":"2025-01-08T23:14:19.728Z","exchange":"jj","inceptionDate":"2020-06-16T16:00:00.000Z","followedNum":7,"fundCollectionId":4000050210000,"currency":"CNY","status":"normal","setUpDate":"2020-06-16T16:00:00.000Z","setUpAssetScale":346749837.29,"setUpShares":346749837.29,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zscxzzhhxzqtzjj","hotMetrics":{"stockId":3000000009361,"type":"f_as","f_tas":48104742.374,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07476940822507849,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.131511518077994,"threeYears":0.14762381190595297,"fiveYears":-0.04634423643313379,"tenYears":0.4442794186153647},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49146,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39}],"netValueList":[{"stockId":7121003159600,"date":"2026-07-30T16:00:00.000Z","netValue":2.1121871865813633},{"date":"2026-07-29T16:00:00.000Z","stockId":7121003159600,"netValue":2.097277926839655},{"date":"2026-07-28T16:00:00.000Z","stockId":7121003159600,"netValue":2.193788046198886},{"stockId":7121003159600,"date":"2026-07-27T16:00:00.000Z","netValue":2.1819063606954074},{"date":"2026-07-26T16:00:00.000Z","stockId":7121003159600,"netValue":2.2465545302344094},{"stockId":7121003159600,"date":"2026-07-23T16:00:00.000Z","netValue":2.1834687311934386},{"stockId":7121003159600,"date":"2026-07-22T16:00:00.000Z","netValue":2.237838875560417},{"date":"2026-07-21T16:00:00.000Z","stockId":7121003159600,"netValue":2.2526931206317222},{"stockId":7121003159600,"date":"2026-07-20T16:00:00.000Z","netValue":2.227853956832397},{"date":"2026-07-19T16:00:00.000Z","stockId":7121003159600,"netValue":2.168675782903429},{"stockId":7121003159600,"date":"2026-07-16T16:00:00.000Z","netValue":2.119536862726132},{"stockId":7121003159600,"date":"2026-07-15T16:00:00.000Z","netValue":2.309440778836425},{"date":"2026-07-14T16:00:00.000Z","stockId":7121003159600,"netValue":2.3504887533199734},{"date":"2026-07-13T16:00:00.000Z","stockId":7121003159600,"netValue":2.2416286206008023},{"date":"2026-07-12T16:00:00.000Z","stockId":7121003159600,"netValue":2.1634297055167746},{"date":"2026-07-09T16:00:00.000Z","stockId":7121003159600,"netValue":2.1999807548496126},{"stockId":7121003159600,"date":"2026-07-08T16:00:00.000Z","netValue":2.084417070478839},{"stockId":7121003159600,"date":"2026-07-07T16:00:00.000Z","netValue":2.028724899783236},{"stockId":7121003159600,"date":"2026-07-06T16:00:00.000Z","netValue":2.072634824375881},{"date":"2026-07-05T16:00:00.000Z","stockId":7121003159600,"netValue":2.136808055710559},{"stockId":7121003159600,"date":"2026-07-02T16:00:00.000Z","netValue":2.1270094115892713},{"stockId":7121003159600,"date":"2026-07-01T16:00:00.000Z","netValue":2.0569776544149017},{"date":"2026-06-30T16:00:00.000Z","stockId":7121003159600,"netValue":2.1046921518026256},{"date":"2026-06-29T16:00:00.000Z","stockId":7121003159600,"netValue":2.0651869728205403},{"date":"2026-06-28T16:00:00.000Z","stockId":7121003159600,"netValue":2.0899930058655483},{"stockId":7121003159600,"date":"2026-06-25T16:00:00.000Z","netValue":1.9547717667588578},{"date":"2026-06-24T16:00:00.000Z","stockId":7121003159600,"netValue":1.9703214710389385},{"date":"2026-06-23T16:00:00.000Z","stockId":7121003159600,"netValue":1.9342647692741006},{"stockId":7121003159600,"date":"2026-06-22T16:00:00.000Z","netValue":1.8593640753396588},{"stockId":7121003159600,"date":"2026-06-21T16:00:00.000Z","netValue":1.8379981351121677},{"stockId":7121003159600,"date":"2026-06-17T16:00:00.000Z","netValue":1.8056569581126087},{"stockId":7121003159600,"date":"2026-06-16T16:00:00.000Z","netValue":1.7478694412393947},{"stockId":7121003159600,"date":"2026-06-15T16:00:00.000Z","netValue":1.734416336424856},{"date":"2026-06-14T16:00:00.000Z","stockId":7121003159600,"netValue":1.7546702696127126},{"date":"2026-06-11T16:00:00.000Z","stockId":7121003159600,"netValue":1.7689450749526974},{"date":"2026-06-10T16:00:00.000Z","stockId":7121003159600,"netValue":1.7145416427909819},{"stockId":7121003159600,"date":"2026-06-09T16:00:00.000Z","netValue":1.7263742801322397},{"stockId":7121003159600,"date":"2026-06-08T16:00:00.000Z","netValue":1.7139698395232437},{"stockId":7121003159600,"date":"2026-06-07T16:00:00.000Z","netValue":1.7138081327138082},{"date":"2026-06-04T16:00:00.000Z","stockId":7121003159600,"netValue":1.7869409999169905},{"date":"2026-06-03T16:00:00.000Z","stockId":7121003159600,"netValue":1.795766708584473},{"stockId":7121003159600,"date":"2026-06-02T16:00:00.000Z","netValue":1.8182549671535004},{"date":"2026-06-01T16:00:00.000Z","stockId":7121003159600,"netValue":1.8411472636806359},{"date":"2026-05-31T16:00:00.000Z","stockId":7121003159600,"netValue":1.8534029380909525},{"stockId":7121003159600,"date":"2026-05-28T16:00:00.000Z","netValue":1.8726371597259002},{"date":"2026-05-27T16:00:00.000Z","stockId":7121003159600,"netValue":1.880277936386176},{"stockId":7121003159600,"date":"2026-05-26T16:00:00.000Z","netValue":1.9130271528847214},{"stockId":7121003159600,"date":"2026-05-25T16:00:00.000Z","netValue":1.9303968458631124},{"date":"2026-05-24T16:00:00.000Z","stockId":7121003159600,"netValue":1.9428543155143077},{"stockId":7121003159600,"date":"2026-05-21T16:00:00.000Z","netValue":1.9577188346133143},{"stockId":7121003159600,"date":"2026-05-20T16:00:00.000Z","netValue":1.9599952430531733},{"stockId":7121003159600,"date":"2026-05-19T16:00:00.000Z","netValue":1.9588437400722345},{"date":"2026-05-18T16:00:00.000Z","stockId":7121003159600,"netValue":1.9353071150464876},{"date":"2026-05-17T16:00:00.000Z","stockId":7121003159600,"netValue":1.9449956870628313},{"stockId":7121003159600,"date":"2026-05-14T16:00:00.000Z","netValue":1.9526386196251855},{"date":"2026-05-13T16:00:00.000Z","stockId":7121003159600,"netValue":1.9453594946486044},{"date":"2026-05-12T16:00:00.000Z","stockId":7121003159600,"netValue":1.9957821354339509},{"stockId":7121003159600,"date":"2026-05-11T16:00:00.000Z","netValue":2.0068133996367785},{"date":"2026-05-10T16:00:00.000Z","stockId":7121003159600,"netValue":2.0291131048584217},{"date":"2026-05-07T16:00:00.000Z","stockId":7121003159600,"netValue":2.0047412047332953},{"stockId":7121003159600,"date":"2026-05-06T16:00:00.000Z","netValue":2.042979106905604},{"date":"2026-05-05T16:00:00.000Z","stockId":7121003159600,"netValue":2.0191326797154137},{"stockId":7121003159600,"date":"2026-04-29T16:00:00.000Z","netValue":2.029565650473764},{"date":"2026-04-28T16:00:00.000Z","stockId":7121003159600,"netValue":2.0508709569998946},{"date":"2026-04-27T16:00:00.000Z","stockId":7121003159600,"netValue":2.0568981238803543},{"stockId":7121003159600,"date":"2026-04-26T16:00:00.000Z","netValue":2.017120028811217},{"stockId":7121003159600,"date":"2026-04-23T16:00:00.000Z","netValue":1.9980095856083882},{"stockId":7121003159600,"date":"2026-04-22T16:00:00.000Z","netValue":2.0012890619374257},{"date":"2026-04-21T16:00:00.000Z","stockId":7121003159600,"netValue":2.038964314955205},{"stockId":7121003159600,"date":"2026-04-20T16:00:00.000Z","netValue":2.031561880670339},{"stockId":7121003159600,"date":"2026-04-19T16:00:00.000Z","netValue":2.0479522502939815},{"stockId":7121003159600,"date":"2026-04-16T16:00:00.000Z","netValue":2.0482608668119626},{"date":"2026-04-15T16:00:00.000Z","stockId":7121003159600,"netValue":2.102758713295463},{"stockId":7121003159600,"date":"2026-04-14T16:00:00.000Z","netValue":2.0910612856745616},{"stockId":7121003159600,"date":"2026-04-13T16:00:00.000Z","netValue":2.081820559715248},{"date":"2026-04-12T16:00:00.000Z","stockId":7121003159600,"netValue":2.0340069935247698},{"stockId":7121003159600,"date":"2026-04-09T16:00:00.000Z","netValue":2.055050204648067},{"stockId":7121003159600,"date":"2026-04-08T16:00:00.000Z","netValue":2.012167098583801},{"stockId":7121003159600,"date":"2026-04-07T16:00:00.000Z","netValue":2.0068828760107538},{"stockId":7121003159600,"date":"2026-04-06T16:00:00.000Z","netValue":1.9722071810207233},{"date":"2026-04-02T16:00:00.000Z","stockId":7121003159600,"netValue":1.9795731471243392},{"stockId":7121003159600,"date":"2026-04-01T16:00:00.000Z","netValue":2.010015628264612},{"stockId":7121003159600,"date":"2026-03-31T16:00:00.000Z","netValue":2.0202552343774878},{"stockId":7121003159600,"date":"2026-03-30T16:00:00.000Z","netValue":1.9157927168593198},{"date":"2026-03-29T16:00:00.000Z","stockId":7121003159600,"netValue":1.8853445837559648},{"date":"2026-03-26T16:00:00.000Z","stockId":7121003159600,"netValue":1.8923821951523605},{"stockId":7121003159600,"date":"2026-03-25T16:00:00.000Z","netValue":1.823320653316587},{"stockId":7121003159600,"date":"2026-03-24T16:00:00.000Z","netValue":1.840481024636904},{"date":"2026-03-23T16:00:00.000Z","stockId":7121003159600,"netValue":1.827703086258297},{"date":"2026-03-22T16:00:00.000Z","stockId":7121003159600,"netValue":1.7512061794786367},{"stockId":7121003159600,"date":"2026-03-19T16:00:00.000Z","netValue":1.8248334493884435},{"date":"2026-03-18T16:00:00.000Z","stockId":7121003159600,"netValue":1.8526011009045433},{"date":"2026-03-17T16:00:00.000Z","stockId":7121003159600,"netValue":1.91241883513778},{"date":"2026-03-16T16:00:00.000Z","stockId":7121003159600,"netValue":1.8974114443540648},{"stockId":7121003159600,"date":"2026-03-15T16:00:00.000Z","netValue":1.9212029918872207},{"stockId":7121003159600,"date":"2026-03-12T16:00:00.000Z","netValue":1.9028762303912705},{"stockId":7121003159600,"date":"2026-03-11T16:00:00.000Z","netValue":1.9141649907791414},{"date":"2026-03-10T16:00:00.000Z","stockId":7121003159600,"netValue":1.9316407909517421},{"stockId":7121003159600,"date":"2026-03-09T16:00:00.000Z","netValue":1.9543765794645327},{"date":"2026-03-08T16:00:00.000Z","stockId":7121003159600,"netValue":1.906760947928988},{"date":"2026-03-05T16:00:00.000Z","stockId":7121003159600,"netValue":1.9351221502631997},{"stockId":7121003159600,"date":"2026-03-04T16:00:00.000Z","netValue":1.8841489746516338},{"date":"2026-03-03T16:00:00.000Z","stockId":7121003159600,"netValue":1.862731789346498},{"date":"2026-03-02T16:00:00.000Z","stockId":7121003159600,"netValue":1.8918991721768181},{"date":"2026-03-01T16:00:00.000Z","stockId":7121003159600,"netValue":1.9708085589901847},{"date":"2026-02-26T16:00:00.000Z","stockId":7121003159600,"netValue":2.0230851713429168},{"stockId":7121003159600,"date":"2026-02-25T16:00:00.000Z","netValue":1.9988560451774702},{"stockId":7121003159600,"date":"2026-02-24T16:00:00.000Z","netValue":2.036322743776944},{"date":"2026-02-23T16:00:00.000Z","stockId":7121003159600,"netValue":2.0283807519959693},{"date":"2026-02-12T16:00:00.000Z","stockId":7121003159600,"netValue":2.0457145103002383},{"stockId":7121003159600,"date":"2026-02-11T16:00:00.000Z","netValue":2.076779039789976},{"date":"2026-02-10T16:00:00.000Z","stockId":7121003159600,"netValue":2.086930237785106},{"stockId":7121003159600,"date":"2026-02-09T16:00:00.000Z","netValue":2.0883401172811054},{"date":"2026-02-08T16:00:00.000Z","stockId":7121003159600,"netValue":2.0763593065172956},{"stockId":7121003159600,"date":"2026-02-05T16:00:00.000Z","netValue":2.0624730209017548},{"date":"2026-02-04T16:00:00.000Z","stockId":7121003159600,"netValue":2.0459178283967043},{"date":"2026-02-03T16:00:00.000Z","stockId":7121003159600,"netValue":2.040052722270147},{"stockId":7121003159600,"date":"2026-02-02T16:00:00.000Z","netValue":2.0288890795562873},{"date":"2026-02-01T16:00:00.000Z","stockId":7121003159600,"netValue":1.9931041042921462},{"stockId":7121003159600,"date":"2026-01-29T16:00:00.000Z","netValue":2.0573696193538638},{"stockId":7121003159600,"date":"2026-01-28T16:00:00.000Z","netValue":2.0811164895318566},{"date":"2026-01-27T16:00:00.000Z","stockId":7121003159600,"netValue":2.099014665886881},{"stockId":7121003159600,"date":"2026-01-26T16:00:00.000Z","netValue":2.1254585401224766},{"date":"2026-01-25T16:00:00.000Z","stockId":7121003159600,"netValue":2.1412179111842145},{"date":"2026-01-22T16:00:00.000Z","stockId":7121003159600,"netValue":2.1686670184296775},{"stockId":7121003159600,"date":"2026-01-21T16:00:00.000Z","netValue":2.1466519886102975},{"stockId":7121003159600,"date":"2026-01-20T16:00:00.000Z","netValue":2.139899550063884},{"date":"2026-01-19T16:00:00.000Z","stockId":7121003159600,"netValue":2.1161097232049118},{"date":"2026-01-18T16:00:00.000Z","stockId":7121003159600,"netValue":2.151774778364706},{"date":"2026-01-15T16:00:00.000Z","stockId":7121003159600,"netValue":2.1824713562106823},{"stockId":7121003159600,"date":"2026-01-14T16:00:00.000Z","netValue":2.2051646092054824},{"stockId":7121003159600,"date":"2026-01-13T16:00:00.000Z","netValue":2.2239487758257965},{"stockId":7121003159600,"date":"2026-01-12T16:00:00.000Z","netValue":2.2317361352767318},{"date":"2026-01-11T16:00:00.000Z","stockId":7121003159600,"netValue":2.170152688891644},{"stockId":7121003159600,"date":"2026-01-08T16:00:00.000Z","netValue":2.150685357188007},{"date":"2026-01-07T16:00:00.000Z","stockId":7121003159600,"netValue":2.0907101828961334},{"date":"2026-01-06T16:00:00.000Z","stockId":7121003159600,"netValue":2.082947150004289},{"date":"2026-01-05T16:00:00.000Z","stockId":7121003159600,"netValue":2.030687383118078},{"date":"2026-01-04T16:00:00.000Z","stockId":7121003159600,"netValue":1.9905827789526902},{"date":"2025-12-30T16:00:00.000Z","stockId":7121003159600,"netValue":1.9016601810928044},{"date":"2025-12-29T16:00:00.000Z","stockId":7121003159600,"netValue":1.9095471600649612},{"date":"2025-12-28T16:00:00.000Z","stockId":7121003159600,"netValue":1.9204855072855134},{"date":"2025-12-25T16:00:00.000Z","stockId":7121003159600,"netValue":1.9430426282363649},{"date":"2025-12-24T16:00:00.000Z","stockId":7121003159600,"netValue":1.9497610842711375},{"date":"2025-12-23T16:00:00.000Z","stockId":7121003159600,"netValue":1.9426210653421996},{"date":"2025-12-22T16:00:00.000Z","stockId":7121003159600,"netValue":1.9450669139313153},{"date":"2025-12-21T16:00:00.000Z","stockId":7121003159600,"netValue":1.9569199677145437},{"date":"2025-12-18T16:00:00.000Z","stockId":7121003159600,"netValue":1.978164215582465},{"date":"2025-12-17T16:00:00.000Z","stockId":7121003159600,"netValue":1.9470384993014314},{"date":"2025-12-16T16:00:00.000Z","stockId":7121003159600,"netValue":1.947372161861877},{"date":"2025-12-15T16:00:00.000Z","stockId":7121003159600,"netValue":1.9177227536362245},{"date":"2025-12-14T16:00:00.000Z","stockId":7121003159600,"netValue":1.9511819138351383},{"date":"2025-12-11T16:00:00.000Z","stockId":7121003159600,"netValue":1.9888866879535567},{"date":"2025-12-10T16:00:00.000Z","stockId":7121003159600,"netValue":1.9736384868773689},{"date":"2025-12-09T16:00:00.000Z","stockId":7121003159600,"netValue":1.9738173022118524},{"date":"2025-12-08T16:00:00.000Z","stockId":7121003159600,"netValue":1.9626475332313347},{"date":"2025-12-07T16:00:00.000Z","stockId":7121003159600,"netValue":1.971002466872191},{"date":"2025-12-04T16:00:00.000Z","stockId":7121003159600,"netValue":1.9727755905321276},{"date":"2025-12-03T16:00:00.000Z","stockId":7121003159600,"netValue":1.9693617637522762},{"date":"2025-12-02T16:00:00.000Z","stockId":7121003159600,"netValue":1.9579273733474436},{"date":"2025-12-01T16:00:00.000Z","stockId":7121003159600,"netValue":1.9677576412579931},{"date":"2025-11-30T16:00:00.000Z","stockId":7121003159600,"netValue":2.0162164498234803},{"date":"2025-11-27T16:00:00.000Z","stockId":7121003159600,"netValue":2.0131174088949297},{"date":"2025-11-26T16:00:00.000Z","stockId":7121003159600,"netValue":2.011479999679665},{"date":"2025-11-25T16:00:00.000Z","stockId":7121003159600,"netValue":2.029309007025705},{"date":"2025-11-24T16:00:00.000Z","stockId":7121003159600,"netValue":2.0093509641314613},{"date":"2025-11-23T16:00:00.000Z","stockId":7121003159600,"netValue":1.9929468609719176},{"date":"2025-11-20T16:00:00.000Z","stockId":7121003159600,"netValue":1.9535455680951208},{"date":"2025-11-19T16:00:00.000Z","stockId":7121003159600,"netValue":2.022228157939774},{"date":"2025-11-18T16:00:00.000Z","stockId":7121003159600,"netValue":2.014496296268934},{"date":"2025-11-17T16:00:00.000Z","stockId":7121003159600,"netValue":2.028517098950783},{"date":"2025-11-16T16:00:00.000Z","stockId":7121003159600,"netValue":2.039518041301853},{"date":"2025-11-13T16:00:00.000Z","stockId":7121003159600,"netValue":2.0806012851914724},{"date":"2025-11-12T16:00:00.000Z","stockId":7121003159600,"netValue":2.100254631394497},{"date":"2025-11-11T16:00:00.000Z","stockId":7121003159600,"netValue":2.0604442439101174},{"date":"2025-11-10T16:00:00.000Z","stockId":7121003159600,"netValue":2.0482614035888638},{"date":"2025-11-09T16:00:00.000Z","stockId":7121003159600,"netValue":2.058142988275237},{"date":"2025-11-06T16:00:00.000Z","stockId":7121003159600,"netValue":2.0307278339540167},{"date":"2025-11-05T16:00:00.000Z","stockId":7121003159600,"netValue":2.0645558856847988},{"date":"2025-11-04T16:00:00.000Z","stockId":7121003159600,"netValue":2.054195806157842},{"date":"2025-11-03T16:00:00.000Z","stockId":7121003159600,"netValue":2.053562726482384},{"date":"2025-11-02T16:00:00.000Z","stockId":7121003159600,"netValue":2.102204897420648},{"date":"2025-10-30T16:00:00.000Z","stockId":7121003159600,"netValue":2.1166784784280255},{"date":"2025-10-29T16:00:00.000Z","stockId":7121003159600,"netValue":2.0841112981578336},{"date":"2025-10-28T16:00:00.000Z","stockId":7121003159600,"netValue":2.12291837705684},{"date":"2025-10-27T16:00:00.000Z","stockId":7121003159600,"netValue":2.0973006796830296},{"date":"2025-10-26T16:00:00.000Z","stockId":7121003159600,"netValue":2.1156353674426116},{"date":"2025-10-23T16:00:00.000Z","stockId":7121003159600,"netValue":2.086111172637992},{"date":"2025-10-22T16:00:00.000Z","stockId":7121003159600,"netValue":2.0535310241004687},{"date":"2025-10-21T16:00:00.000Z","stockId":7121003159600,"netValue":2.0625749232999313},{"date":"2025-10-20T16:00:00.000Z","stockId":7121003159600,"netValue":2.089153951992352},{"date":"2025-10-19T16:00:00.000Z","stockId":7121003159600,"netValue":2.0612174798112703},{"date":"2025-10-16T16:00:00.000Z","stockId":7121003159600,"netValue":2.0364856395562434},{"date":"2025-10-15T16:00:00.000Z","stockId":7121003159600,"netValue":2.085699955091845},{"date":"2025-10-14T16:00:00.000Z","stockId":7121003159600,"netValue":2.088904706090293},{"date":"2025-10-13T16:00:00.000Z","stockId":7121003159600,"netValue":2.0357591323240625},{"date":"2025-10-12T16:00:00.000Z","stockId":7121003159600,"netValue":2.110923252354658},{"date":"2025-10-09T16:00:00.000Z","stockId":7121003159600,"netValue":2.143067264833835},{"date":"2025-10-08T16:00:00.000Z","stockId":7121003159600,"netValue":2.211606296167157},{"date":"2025-09-29T16:00:00.000Z","stockId":7121003159600,"netValue":2.2080237850593605},{"date":"2025-09-28T16:00:00.000Z","stockId":7121003159600,"netValue":2.170803014576555},{"date":"2025-09-25T16:00:00.000Z","stockId":7121003159600,"netValue":2.1539854499776734},{"date":"2025-09-24T16:00:00.000Z","stockId":7121003159600,"netValue":2.194281693490738},{"date":"2025-09-23T16:00:00.000Z","stockId":7121003159600,"netValue":2.1807075218544183},{"date":"2025-09-22T16:00:00.000Z","stockId":7121003159600,"netValue":2.1545931333468693},{"date":"2025-09-21T16:00:00.000Z","stockId":7121003159600,"netValue":2.1959336462755537},{"date":"2025-09-18T16:00:00.000Z","stockId":7121003159600,"netValue":2.1580742575822516},{"date":"2025-09-17T16:00:00.000Z","stockId":7121003159600,"netValue":2.187074615593992},{"date":"2025-09-16T16:00:00.000Z","stockId":7121003159600,"netValue":2.198816225544136},{"date":"2025-09-15T16:00:00.000Z","stockId":7121003159600,"netValue":2.2058745332248795},{"date":"2025-09-14T16:00:00.000Z","stockId":7121003159600,"netValue":2.2014351127479057},{"date":"2025-09-11T16:00:00.000Z","stockId":7121003159600,"netValue":2.1813923873773913},{"date":"2025-09-10T16:00:00.000Z","stockId":7121003159600,"netValue":2.1488520717641495},{"date":"2025-09-09T16:00:00.000Z","stockId":7121003159600,"netValue":2.183475097418418},{"date":"2025-09-08T16:00:00.000Z","stockId":7121003159600,"netValue":2.182731588154133},{"date":"2025-09-07T16:00:00.000Z","stockId":7121003159600,"netValue":2.2465310786140105},{"date":"2025-09-04T16:00:00.000Z","stockId":7121003159600,"netValue":2.2226881792036073},{"date":"2025-09-03T16:00:00.000Z","stockId":7121003159600,"netValue":2.1619328599617824},{"date":"2025-09-02T16:00:00.000Z","stockId":7121003159600,"netValue":2.242094053885557},{"date":"2025-09-01T16:00:00.000Z","stockId":7121003159600,"netValue":2.2195702217773445},{"date":"2025-08-31T16:00:00.000Z","stockId":7121003159600,"netValue":2.232939694382987},{"date":"2025-08-28T16:00:00.000Z","stockId":7121003159600,"netValue":2.158976365706639},{"date":"2025-08-27T16:00:00.000Z","stockId":7121003159600,"netValue":2.0913265336540077},{"date":"2025-08-26T16:00:00.000Z","stockId":7121003159600,"netValue":2.1033344252053903},{"date":"2025-08-25T16:00:00.000Z","stockId":7121003159600,"netValue":2.17736370092922},{"date":"2025-08-24T16:00:00.000Z","stockId":7121003159600,"netValue":2.2190519340088435},{"date":"2025-08-21T16:00:00.000Z","stockId":7121003159600,"netValue":2.1763200813719},{"date":"2025-08-20T16:00:00.000Z","stockId":7121003159600,"netValue":2.1612012398061227},{"date":"2025-08-19T16:00:00.000Z","stockId":7121003159600,"netValue":2.1481032535490443},{"date":"2025-08-18T16:00:00.000Z","stockId":7121003159600,"netValue":2.1531006345481964},{"date":"2025-08-17T16:00:00.000Z","stockId":7121003159600,"netValue":2.1994391729391394},{"date":"2025-08-14T16:00:00.000Z","stockId":7121003159600,"netValue":2.182690465489897},{"date":"2025-08-13T16:00:00.000Z","stockId":7121003159600,"netValue":2.1594316139856797},{"date":"2025-08-12T16:00:00.000Z","stockId":7121003159600,"netValue":2.1731166106939037},{"date":"2025-08-11T16:00:00.000Z","stockId":7121003159600,"netValue":2.108608688410756},{"date":"2025-08-10T16:00:00.000Z","stockId":7121003159600,"netValue":2.1262927750098655},{"date":"2025-08-07T16:00:00.000Z","stockId":7121003159600,"netValue":2.0977573466773807},{"date":"2025-08-06T16:00:00.000Z","stockId":7121003159600,"netValue":2.1061497802048823},{"date":"2025-08-05T16:00:00.000Z","stockId":7121003159600,"netValue":2.1541305527770653},{"date":"2025-08-04T16:00:00.000Z","stockId":7121003159600,"netValue":2.1703466458764007},{"date":"2025-08-03T16:00:00.000Z","stockId":7121003159600,"netValue":2.15086654712648},{"date":"2025-07-31T16:00:00.000Z","stockId":7121003159600,"netValue":2.1489081027337136},{"date":"2025-07-30T16:00:00.000Z","stockId":7121003159600,"netValue":2.161604590165233},{"date":"2025-07-29T16:00:00.000Z","stockId":7121003159600,"netValue":2.173147463448343},{"date":"2025-07-28T16:00:00.000Z","stockId":7121003159600,"netValue":2.2009393013352287},{"date":"2025-07-27T16:00:00.000Z","stockId":7121003159600,"netValue":2.122190973584717},{"date":"2025-07-24T16:00:00.000Z","stockId":7121003159600,"netValue":2.0924260870192373},{"date":"2025-07-23T16:00:00.000Z","stockId":7121003159600,"netValue":2.0753699672661607},{"date":"2025-07-22T16:00:00.000Z","stockId":7121003159600,"netValue":2.02958706236282},{"date":"2025-07-21T16:00:00.000Z","stockId":7121003159600,"netValue":1.9994628782694384},{"date":"2025-07-20T16:00:00.000Z","stockId":7121003159600,"netValue":1.9972389602973668},{"date":"2025-07-17T16:00:00.000Z","stockId":7121003159600,"netValue":2.0209008882697734},{"date":"2025-07-16T16:00:00.000Z","stockId":7121003159600,"netValue":2.0089321031683527},{"date":"2025-07-15T16:00:00.000Z","stockId":7121003159600,"netValue":1.9547561578782446},{"date":"2025-07-14T16:00:00.000Z","stockId":7121003159600,"netValue":1.9523783099117082},{"date":"2025-07-13T16:00:00.000Z","stockId":7121003159600,"netValue":1.9354306882317043},{"date":"2025-07-10T16:00:00.000Z","stockId":7121003159600,"netValue":1.9159211842616282},{"date":"2025-07-09T16:00:00.000Z","stockId":7121003159600,"netValue":1.855841445206189},{"date":"2025-07-08T16:00:00.000Z","stockId":7121003159600,"netValue":1.854933906417579},{"date":"2025-07-07T16:00:00.000Z","stockId":7121003159600,"netValue":1.8508887083397045},{"date":"2025-07-06T16:00:00.000Z","stockId":7121003159600,"netValue":1.8446155328692773},{"date":"2025-07-03T16:00:00.000Z","stockId":7121003159600,"netValue":1.874391684337768},{"date":"2025-07-02T16:00:00.000Z","stockId":7121003159600,"netValue":1.863853860482196},{"date":"2025-07-01T16:00:00.000Z","stockId":7121003159600,"netValue":1.830879414337259},{"date":"2025-06-30T16:00:00.000Z","stockId":7121003159600,"netValue":1.8467388530077473},{"date":"2025-06-29T16:00:00.000Z","stockId":7121003159600,"netValue":1.8218474663379163},{"date":"2025-06-26T16:00:00.000Z","stockId":7121003159600,"netValue":1.775393089514273},{"date":"2025-06-25T16:00:00.000Z","stockId":7121003159600,"netValue":1.7680600967836781},{"date":"2025-06-24T16:00:00.000Z","stockId":7121003159600,"netValue":1.807476403113641},{"date":"2025-06-23T16:00:00.000Z","stockId":7121003159600,"netValue":1.8003758605509},{"date":"2025-06-22T16:00:00.000Z","stockId":7121003159600,"netValue":1.7732292837214918},{"date":"2025-06-19T16:00:00.000Z","stockId":7121003159600,"netValue":1.754824346785906},{"date":"2025-06-18T16:00:00.000Z","stockId":7121003159600,"netValue":1.7431498753847787},{"date":"2025-06-17T16:00:00.000Z","stockId":7121003159600,"netValue":1.7748145749326616},{"date":"2025-06-16T16:00:00.000Z","stockId":7121003159600,"netValue":1.787285499954434},{"date":"2025-06-15T16:00:00.000Z","stockId":7121003159600,"netValue":1.8220212594009748},{"date":"2025-06-12T16:00:00.000Z","stockId":7121003159600,"netValue":1.8116917520024116},{"date":"2025-06-11T16:00:00.000Z","stockId":7121003159600,"netValue":1.8387442194830297},{"date":"2025-06-10T16:00:00.000Z","stockId":7121003159600,"netValue":1.8095097866618484},{"date":"2025-06-09T16:00:00.000Z","stockId":7121003159600,"netValue":1.8123000759304129},{"date":"2025-06-08T16:00:00.000Z","stockId":7121003159600,"netValue":1.800424874692504},{"date":"2025-06-05T16:00:00.000Z","stockId":7121003159600,"netValue":1.7476470518966725},{"date":"2025-06-04T16:00:00.000Z","stockId":7121003159600,"netValue":1.7487352247970598},{"date":"2025-06-03T16:00:00.000Z","stockId":7121003159600,"netValue":1.7699551589601674},{"date":"2025-06-02T16:00:00.000Z","stockId":7121003159600,"netValue":1.740428342222641},{"date":"2025-05-29T16:00:00.000Z","stockId":7121003159600,"netValue":1.706723290389917},{"date":"2025-05-28T16:00:00.000Z","stockId":7121003159600,"netValue":1.7130051295153312},{"date":"2025-05-27T16:00:00.000Z","stockId":7121003159600,"netValue":1.652443029759136},{"date":"2025-05-26T16:00:00.000Z","stockId":7121003159600,"netValue":1.6706856857672583},{"date":"2025-05-25T16:00:00.000Z","stockId":7121003159600,"netValue":1.6466717504102335},{"date":"2025-05-22T16:00:00.000Z","stockId":7121003159600,"netValue":1.675108253543144},{"date":"2025-05-21T16:00:00.000Z","stockId":7121003159600,"netValue":1.6639635424972932},{"date":"2025-05-20T16:00:00.000Z","stockId":7121003159600,"netValue":1.6873669519594907},{"date":"2025-05-19T16:00:00.000Z","stockId":7121003159600,"netValue":1.6881817180769407},{"date":"2025-05-18T16:00:00.000Z","stockId":7121003159600,"netValue":1.6585524972893841},{"date":"2025-05-15T16:00:00.000Z","stockId":7121003159600,"netValue":1.6577904937434016},{"date":"2025-05-14T16:00:00.000Z","stockId":7121003159600,"netValue":1.6496961618518324},{"date":"2025-05-13T16:00:00.000Z","stockId":7121003159600,"netValue":1.6582869811299827},{"date":"2025-05-12T16:00:00.000Z","stockId":7121003159600,"netValue":1.661802611417272},{"date":"2025-05-11T16:00:00.000Z","stockId":7121003159600,"netValue":1.6399772297931223},{"date":"2025-05-08T16:00:00.000Z","stockId":7121003159600,"netValue":1.653278960510165},{"date":"2025-05-07T16:00:00.000Z","stockId":7121003159600,"netValue":1.6667678025068131},{"date":"2025-05-06T16:00:00.000Z","stockId":7121003159600,"netValue":1.6563891512058582},{"date":"2025-05-05T16:00:00.000Z","stockId":7121003159600,"netValue":1.682901820390081},{"date":"2025-04-29T16:00:00.000Z","stockId":7121003159600,"netValue":1.6614005929004079},{"date":"2025-04-28T16:00:00.000Z","stockId":7121003159600,"netValue":1.6485939395151623},{"date":"2025-04-27T16:00:00.000Z","stockId":7121003159600,"netValue":1.6351847502903158},{"date":"2025-04-24T16:00:00.000Z","stockId":7121003159600,"netValue":1.6501665362494629},{"date":"2025-04-23T16:00:00.000Z","stockId":7121003159600,"netValue":1.6563260060996499},{"date":"2025-04-22T16:00:00.000Z","stockId":7121003159600,"netValue":1.6456296754790243},{"date":"2025-04-21T16:00:00.000Z","stockId":7121003159600,"netValue":1.6434893599148066},{"date":"2025-04-20T16:00:00.000Z","stockId":7121003159600,"netValue":1.601320716130152},{"date":"2025-04-17T16:00:00.000Z","stockId":7121003159600,"netValue":1.5705155977509118},{"date":"2025-04-16T16:00:00.000Z","stockId":7121003159600,"netValue":1.5702917427433922},{"date":"2025-04-15T16:00:00.000Z","stockId":7121003159600,"netValue":1.5597800128070864},{"date":"2025-04-14T16:00:00.000Z","stockId":7121003159600,"netValue":1.590985674870054},{"date":"2025-04-13T16:00:00.000Z","stockId":7121003159600,"netValue":1.6136235566501589},{"date":"2025-04-10T16:00:00.000Z","stockId":7121003159600,"netValue":1.5798782316350672},{"date":"2025-04-09T16:00:00.000Z","stockId":7121003159600,"netValue":1.5466853220149255},{"date":"2025-04-08T16:00:00.000Z","stockId":7121003159600,"netValue":1.5022512271383608},{"date":"2025-04-07T16:00:00.000Z","stockId":7121003159600,"netValue":1.4959463742806376},{"date":"2025-04-06T16:00:00.000Z","stockId":7121003159600,"netValue":1.4920780274110728},{"date":"2025-04-02T16:00:00.000Z","stockId":7121003159600,"netValue":1.7018846578148874},{"date":"2025-04-01T16:00:00.000Z","stockId":7121003159600,"netValue":1.7329510175685985},{"date":"2025-03-31T16:00:00.000Z","stockId":7121003159600,"netValue":1.744909077162323},{"date":"2025-03-30T16:00:00.000Z","stockId":7121003159600,"netValue":1.6987558433214516},{"date":"2025-03-27T16:00:00.000Z","stockId":7121003159600,"netValue":1.7127042196773434},{"date":"2025-03-26T16:00:00.000Z","stockId":7121003159600,"netValue":1.7186713785381795},{"date":"2025-03-25T16:00:00.000Z","stockId":7121003159600,"netValue":1.6644931104773544},{"date":"2025-03-24T16:00:00.000Z","stockId":7121003159600,"netValue":1.6604221453047172},{"date":"2025-03-23T16:00:00.000Z","stockId":7121003159600,"netValue":1.6658360514540527},{"date":"2025-03-20T16:00:00.000Z","stockId":7121003159600,"netValue":1.681248945276867},{"date":"2025-03-19T16:00:00.000Z","stockId":7121003159600,"netValue":1.7233302695408386},{"date":"2025-03-18T16:00:00.000Z","stockId":7121003159600,"netValue":1.7430298704613314},{"date":"2025-03-17T16:00:00.000Z","stockId":7121003159600,"netValue":1.7380075816978564},{"date":"2025-03-16T16:00:00.000Z","stockId":7121003159600,"netValue":1.69925098257374},{"date":"2025-03-13T16:00:00.000Z","stockId":7121003159600,"netValue":1.689836257675613},{"date":"2025-03-12T16:00:00.000Z","stockId":7121003159600,"netValue":1.6465535763274057},{"date":"2025-03-11T16:00:00.000Z","stockId":7121003159600,"netValue":1.6522264067834098},{"date":"2025-03-10T16:00:00.000Z","stockId":7121003159600,"netValue":1.6700974847725507},{"date":"2025-03-09T16:00:00.000Z","stockId":7121003159600,"netValue":1.6632644540115193},{"date":"2025-03-06T16:00:00.000Z","stockId":7121003159600,"netValue":1.6663562234254963},{"date":"2025-03-05T16:00:00.000Z","stockId":7121003159600,"netValue":1.6891454181403993},{"date":"2025-03-04T16:00:00.000Z","stockId":7121003159600,"netValue":1.663753490682665},{"date":"2025-03-03T16:00:00.000Z","stockId":7121003159600,"netValue":1.6707083346188822},{"date":"2025-03-02T16:00:00.000Z","stockId":7121003159600,"netValue":1.6361264778246416},{"date":"2025-02-27T16:00:00.000Z","stockId":7121003159600,"netValue":1.631046352950932},{"date":"2025-02-26T16:00:00.000Z","stockId":7121003159600,"netValue":1.672320534568735},{"date":"2025-02-25T16:00:00.000Z","stockId":7121003159600,"netValue":1.656640443578278},{"date":"2025-02-24T16:00:00.000Z","stockId":7121003159600,"netValue":1.6276721062652761},{"date":"2025-02-23T16:00:00.000Z","stockId":7121003159600,"netValue":1.6387230907893136},{"date":"2025-02-20T16:00:00.000Z","stockId":7121003159600,"netValue":1.6728854044993633},{"date":"2025-02-19T16:00:00.000Z","stockId":7121003159600,"netValue":1.6330630145043172},{"date":"2025-02-18T16:00:00.000Z","stockId":7121003159600,"netValue":1.6107348181599468},{"date":"2025-02-17T16:00:00.000Z","stockId":7121003159600,"netValue":1.5900347536904826},{"date":"2025-02-16T16:00:00.000Z","stockId":7121003159600,"netValue":1.6159646335200377},{"date":"2025-02-13T16:00:00.000Z","stockId":7121003159600,"netValue":1.5960499723915968},{"date":"2025-02-12T16:00:00.000Z","stockId":7121003159600,"netValue":1.5547414138895261},{"date":"2025-02-11T16:00:00.000Z","stockId":7121003159600,"netValue":1.563504508181349},{"date":"2025-02-10T16:00:00.000Z","stockId":7121003159600,"netValue":1.5599487103428065},{"date":"2025-02-09T16:00:00.000Z","stockId":7121003159600,"netValue":1.5870340043136024},{"date":"2025-02-06T16:00:00.000Z","stockId":7121003159600,"netValue":1.5489755236086418},{"date":"2025-02-05T16:00:00.000Z","stockId":7121003159600,"netValue":1.5226043569034289},{"date":"2025-02-04T16:00:00.000Z","stockId":7121003159600,"netValue":1.484500698140601},{"date":"2025-01-26T16:00:00.000Z","stockId":7121003159600,"netValue":1.4673061927866828},{"date":"2025-01-23T16:00:00.000Z","stockId":7121003159600,"netValue":1.4705908911620762},{"date":"2025-01-22T16:00:00.000Z","stockId":7121003159600,"netValue":1.4601651295180953},{"date":"2025-01-21T16:00:00.000Z","stockId":7121003159600,"netValue":1.4641595518479011},{"date":"2025-01-20T16:00:00.000Z","stockId":7121003159600,"netValue":1.481161370226677},{"date":"2025-01-19T16:00:00.000Z","stockId":7121003159600,"netValue":1.4941071735280635},{"date":"2025-01-16T16:00:00.000Z","stockId":7121003159600,"netValue":1.468575679703087},{"date":"2025-01-15T16:00:00.000Z","stockId":7121003159600,"netValue":1.4686900460997658},{"date":"2025-01-14T16:00:00.000Z","stockId":7121003159600,"netValue":1.468586100065344},{"date":"2025-01-13T16:00:00.000Z","stockId":7121003159600,"netValue":1.495442295683759},{"date":"2025-01-12T16:00:00.000Z","stockId":7121003159600,"netValue":1.457269787937339},{"date":"2025-01-09T16:00:00.000Z","stockId":7121003159600,"netValue":1.459858459596759},{"date":"2025-01-08T16:00:00.000Z","stockId":7121003159600,"netValue":1.4704061216699258},{"date":"2025-01-07T16:00:00.000Z","stockId":7121003159600,"netValue":1.4693138130192382},{"date":"2025-01-06T16:00:00.000Z","stockId":7121003159600,"netValue":1.4793738418425741},{"date":"2025-01-05T16:00:00.000Z","stockId":7121003159600,"netValue":1.4982574902728136},{"date":"2025-01-02T16:00:00.000Z","stockId":7121003159600,"netValue":1.48358601394833},{"date":"2025-01-01T16:00:00.000Z","stockId":7121003159600,"netValue":1.4943690647127204},{"date":"2024-12-30T16:00:00.000Z","stockId":7121003159600,"netValue":1.5233958935249694},{"date":"2024-12-29T16:00:00.000Z","stockId":7121003159600,"netValue":1.5607854328833548},{"date":"2024-12-26T16:00:00.000Z","stockId":7121003159600,"netValue":1.580043590038184},{"date":"2024-12-25T16:00:00.000Z","stockId":7121003159600,"netValue":1.5785660705965383},{"date":"2024-12-24T16:00:00.000Z","stockId":7121003159600,"netValue":1.5882674947930027},{"date":"2024-12-23T16:00:00.000Z","stockId":7121003159600,"netValue":1.6048611252934142},{"date":"2024-12-22T16:00:00.000Z","stockId":7121003159600,"netValue":1.596704138682254},{"date":"2024-12-19T16:00:00.000Z","stockId":7121003159600,"netValue":1.6407125559110398},{"date":"2024-12-18T16:00:00.000Z","stockId":7121003159600,"netValue":1.6332412201098014},{"date":"2024-12-17T16:00:00.000Z","stockId":7121003159600,"netValue":1.6391931282060055},{"date":"2024-12-16T16:00:00.000Z","stockId":7121003159600,"netValue":1.6406362143000943},{"date":"2024-12-15T16:00:00.000Z","stockId":7121003159600,"netValue":1.6559494136413475},{"date":"2024-12-12T16:00:00.000Z","stockId":7121003159600,"netValue":1.6817184308054856},{"date":"2024-12-11T16:00:00.000Z","stockId":7121003159600,"netValue":1.7099200823569505},{"date":"2024-12-10T16:00:00.000Z","stockId":7121003159600,"netValue":1.7044638351313655},{"date":"2024-12-09T16:00:00.000Z","stockId":7121003159600,"netValue":1.7088812078669748},{"date":"2024-12-08T16:00:00.000Z","stockId":7121003159600,"netValue":1.7104019164660074},{"date":"2024-12-05T16:00:00.000Z","stockId":7121003159600,"netValue":1.695159217905231},{"date":"2024-12-04T16:00:00.000Z","stockId":7121003159600,"netValue":1.6619725214071044},{"date":"2024-12-03T16:00:00.000Z","stockId":7121003159600,"netValue":1.6645823644657674},{"date":"2024-12-02T16:00:00.000Z","stockId":7121003159600,"netValue":1.6942789571864798},{"date":"2024-12-01T16:00:00.000Z","stockId":7121003159600,"netValue":1.7010736362242662},{"date":"2024-11-28T16:00:00.000Z","stockId":7121003159600,"netValue":1.6757102522017688},{"date":"2024-11-27T16:00:00.000Z","stockId":7121003159600,"netValue":1.6466006107554212},{"date":"2024-11-26T16:00:00.000Z","stockId":7121003159600,"netValue":1.663159446651348},{"date":"2024-11-25T16:00:00.000Z","stockId":7121003159600,"netValue":1.61504375973366},{"date":"2024-11-24T16:00:00.000Z","stockId":7121003159600,"netValue":1.6240138609972288},{"date":"2024-11-21T16:00:00.000Z","stockId":7121003159600,"netValue":1.6178445324692654},{"date":"2024-11-20T16:00:00.000Z","stockId":7121003159600,"netValue":1.6922923801350727},{"date":"2024-11-19T16:00:00.000Z","stockId":7121003159600,"netValue":1.6900114519073406},{"date":"2024-11-18T16:00:00.000Z","stockId":7121003159600,"netValue":1.656227766200347},{"date":"2024-11-17T16:00:00.000Z","stockId":7121003159600,"netValue":1.6224705138432913},{"date":"2024-11-14T16:00:00.000Z","stockId":7121003159600,"netValue":1.6632520363686774},{"date":"2024-11-13T16:00:00.000Z","stockId":7121003159600,"netValue":1.6993078796164074},{"date":"2024-11-12T16:00:00.000Z","stockId":7121003159600,"netValue":1.7474275034634812},{"date":"2024-11-11T16:00:00.000Z","stockId":7121003159600,"netValue":1.7640188050598344},{"date":"2024-11-10T16:00:00.000Z","stockId":7121003159600,"netValue":1.758391397413539},{"date":"2024-11-07T16:00:00.000Z","stockId":7121003159600,"netValue":1.715551699556935},{"date":"2024-11-06T16:00:00.000Z","stockId":7121003159600,"netValue":1.7075731564285488},{"date":"2024-11-05T16:00:00.000Z","stockId":7121003159600,"netValue":1.6782188834828298},{"date":"2024-11-04T16:00:00.000Z","stockId":7121003159600,"netValue":1.6843191723473918},{"date":"2024-11-03T16:00:00.000Z","stockId":7121003159600,"netValue":1.6467495347797385},{"date":"2024-10-31T16:00:00.000Z","stockId":7121003159600,"netValue":1.6196565444787465},{"date":"2024-10-30T16:00:00.000Z","stockId":7121003159600,"netValue":1.6370870247209832},{"date":"2024-10-29T16:00:00.000Z","stockId":7121003159600,"netValue":1.653520906209574},{"date":"2024-10-28T16:00:00.000Z","stockId":7121003159600,"netValue":1.677182993701196},{"date":"2024-10-27T16:00:00.000Z","stockId":7121003159600,"netValue":1.7094633613644445},{"date":"2024-10-24T16:00:00.000Z","stockId":7121003159600,"netValue":1.7059577913914528},{"date":"2024-10-23T16:00:00.000Z","stockId":7121003159600,"netValue":1.660883565961428},{"date":"2024-10-22T16:00:00.000Z","stockId":7121003159600,"netValue":1.679845275514111},{"date":"2024-10-21T16:00:00.000Z","stockId":7121003159600,"netValue":1.693874272592741},{"date":"2024-10-20T16:00:00.000Z","stockId":7121003159600,"netValue":1.6741552160100663},{"date":"2024-10-17T16:00:00.000Z","stockId":7121003159600,"netValue":1.671642060692796},{"date":"2024-10-16T16:00:00.000Z","stockId":7121003159600,"netValue":1.603689461026634},{"date":"2024-10-15T16:00:00.000Z","stockId":7121003159600,"netValue":1.6091144328129041},{"date":"2024-10-14T16:00:00.000Z","stockId":7121003159600,"netValue":1.6165844083303722},{"date":"2024-10-13T16:00:00.000Z","stockId":7121003159600,"netValue":1.6578842152002},{"date":"2024-10-10T16:00:00.000Z","stockId":7121003159600,"netValue":1.6366378160947452},{"date":"2024-10-09T16:00:00.000Z","stockId":7121003159600,"netValue":1.692378543048493},{"date":"2024-10-08T16:00:00.000Z","stockId":7121003159600,"netValue":1.6995175673993388},{"date":"2024-10-07T16:00:00.000Z","stockId":7121003159600,"netValue":1.8702682240018889},{"date":"2024-09-29T16:00:00.000Z","stockId":7121003159600,"netValue":1.7024723499765897},{"date":"2024-09-26T16:00:00.000Z","stockId":7121003159600,"netValue":1.5181507665035403},{"date":"2024-09-25T16:00:00.000Z","stockId":7121003159600,"netValue":1.418063050014526},{"date":"2024-09-24T16:00:00.000Z","stockId":7121003159600,"netValue":1.3652633541146146},{"date":"2024-09-23T16:00:00.000Z","stockId":7121003159600,"netValue":1.3454229396654702},{"date":"2024-09-22T16:00:00.000Z","stockId":7121003159600,"netValue":1.3125596722803161},{"date":"2024-09-19T16:00:00.000Z","stockId":7121003159600,"netValue":1.3211026175224045},{"date":"2024-09-18T16:00:00.000Z","stockId":7121003159600,"netValue":1.3370753901100183},{"date":"2024-09-17T16:00:00.000Z","stockId":7121003159600,"netValue":1.3291126638461395},{"date":"2024-09-12T16:00:00.000Z","stockId":7121003159600,"netValue":1.3383109705564449},{"date":"2024-09-11T16:00:00.000Z","stockId":7121003159600,"netValue":1.357983286590954},{"date":"2024-09-10T16:00:00.000Z","stockId":7121003159600,"netValue":1.3790500796118779},{"date":"2024-09-09T16:00:00.000Z","stockId":7121003159600,"netValue":1.3703589454858938},{"date":"2024-09-08T16:00:00.000Z","stockId":7121003159600,"netValue":1.38976305918795},{"date":"2024-09-05T16:00:00.000Z","stockId":7121003159600,"netValue":1.388159202657123},{"date":"2024-09-04T16:00:00.000Z","stockId":7121003159600,"netValue":1.4251019662685962},{"date":"2024-09-03T16:00:00.000Z","stockId":7121003159600,"netValue":1.4130579551629525},{"date":"2024-09-02T16:00:00.000Z","stockId":7121003159600,"netValue":1.401915842992057},{"date":"2024-09-01T16:00:00.000Z","stockId":7121003159600,"netValue":1.3932010327182582},{"date":"2024-08-29T16:00:00.000Z","stockId":7121003159600,"netValue":1.4183440200790138},{"date":"2024-08-28T16:00:00.000Z","stockId":7121003159600,"netValue":1.417051421189488},{"date":"2024-08-27T16:00:00.000Z","stockId":7121003159600,"netValue":1.3936198609353798},{"date":"2024-08-26T16:00:00.000Z","stockId":7121003159600,"netValue":1.3983431908655637},{"date":"2024-08-25T16:00:00.000Z","stockId":7121003159600,"netValue":1.393729080276556},{"date":"2024-08-22T16:00:00.000Z","stockId":7121003159600,"netValue":1.39209770832672},{"date":"2024-08-21T16:00:00.000Z","stockId":7121003159600,"netValue":1.3991004045872644},{"date":"2024-08-20T16:00:00.000Z","stockId":7121003159600,"netValue":1.4035363257026943},{"date":"2024-08-19T16:00:00.000Z","stockId":7121003159600,"netValue":1.4230579855129664},{"date":"2024-08-18T16:00:00.000Z","stockId":7121003159600,"netValue":1.452717897448562},{"date":"2024-08-15T16:00:00.000Z","stockId":7121003159600,"netValue":1.4701205239725708},{"date":"2024-08-14T16:00:00.000Z","stockId":7121003159600,"netValue":1.4594881018045964},{"date":"2024-08-13T16:00:00.000Z","stockId":7121003159600,"netValue":1.4485117144160384},{"date":"2024-08-12T16:00:00.000Z","stockId":7121003159600,"netValue":1.4798960961216052},{"date":"2024-08-11T16:00:00.000Z","stockId":7121003159600,"netValue":1.481267097029507},{"date":"2024-08-08T16:00:00.000Z","stockId":7121003159600,"netValue":1.46219860870411},{"date":"2024-08-07T16:00:00.000Z","stockId":7121003159600,"netValue":1.4927406742123708},{"date":"2024-08-06T16:00:00.000Z","stockId":7121003159600,"netValue":1.5072152060305113},{"date":"2024-08-05T16:00:00.000Z","stockId":7121003159600,"netValue":1.5220674658973317},{"date":"2024-08-04T16:00:00.000Z","stockId":7121003159600,"netValue":1.4859778940386326},{"date":"2024-08-01T16:00:00.000Z","stockId":7121003159600,"netValue":1.5045998136438912}]}