window.pageData = {"startDate":"2024-08-05T17:15:29.359Z","endDate":"2026-08-05T17:15:29.359Z","manager":{"_id":7261606167460,"name":"赵鹏飞","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"赵鹏飞先生：国籍：中国。学历：北京大学经济学硕士，曾任职于日信证券、光大证券和太平洋资产，担任高级投资经理等岗位。2015年8月加入汇添富基金。2016年6月3日至今任汇添富多策略定开混合基金的基金经理，2017年3月20日至今任汇添富高端制造股票基金的基金经理，2017年9月27日-2021年09月03日任汇添富民丰回报基金的基金经理，2017年9月29日至2019年8月28日任汇添富弘安混合基金的基金经理，2017年9月29日至2019年9月17日任汇添富睿丰混合(LOF)基金的基金经理，2018年3月19日至2019年9月17日任添富民安增益定开混合基金的基金经理，2018年4月23日至2021年1月11日任添富智能制造股票基金的基金经理，2019年1月31日至今任添富悦享定开混合基金的基金经理，2019年7月31日至2021年8月19日任添富内需增长股票基金的基金经理，2019年9月4日至今任汇添富3年封闭竞争优势混合基金的基金经理。2020年5月22日起任汇添富稳健增益一年持有期混合型证券投资基金基金经理。2020年7月23日-2021年08月03日担任汇添富稳健收益混合型证券投资基金基金经理。","tickerId":261606167460,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801407147","exchange":"fm","cnInfoCode":"8801407147","followedNum":3,"currency":"CNY","workingDate":"2016-06-02T16:00:00.000Z","fundCompanyId":4000050460000,"fundManagerSecondLevel":"company","pinyin":"zpf","fundCompany":{"_id":4000050460000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7261606167460,"type":"fmp","fm_p_r_d":"2026-08-04T16:00:00.000Z","fm_p_r_m1":0.0462952776698109,"fm_p_r_m3":0.05714315144763793,"fm_p_r_m6":0.0850126220509424,"fm_p_r_y1":0.3306547103001556,"fm_p_r_y3":0.4137982719957558,"fm_p_r_y5":0.17570255302501736,"fm_cagr_p_r_fs":0.0822908664959685,"fm_cagr_p_r_fs_m":0.05440930611523487,"fm_cagr_p_r_fs_r_c":641,"fm_cagr_p_r_fs_rp":0.3453125,"fm_p_r_fys_m":0.01611426155549278,"fm_p_r_fys_r_c":564,"fm_p_r_fys_rp":0.1172291296625222,"fm_p_r_m1_m":-0.05780320268641992,"fm_p_r_m1_r_c":621,"fm_p_r_m1_rp":0.07741935483870968,"fm_p_r_m3_m":-0.0390284496340213,"fm_p_r_m3_r_c":609,"fm_p_r_m3_rp":0.06414473684210527,"fm_p_r_m6_m":-0.020853354547013425,"fm_p_r_m6_r_c":579,"fm_p_r_m6_rp":0.14013840830449828,"fm_p_r_y1_m":0.15511792341799313,"fm_p_r_y1_r_c":519,"fm_p_r_y1_rp":0.1833976833976834,"fm_p_r_y3_m":0.22882231061758584,"fm_p_r_y3_r_c":390,"fm_p_r_y3_rp":0.2185089974293059,"fm_p_r_y5_m":0.048817606253434676,"fm_p_r_y5_r_c":264,"fm_p_r_y5_rp":0.26996197718631176,"fm_p_r_y10_m":0.8048127528656384,"fm_p_r_y10_r_c":90,"fm_p_r_y10_rp":0.20224719101123595,"fm_p_r_fys":0.13882583192438025,"fm_p_r_y10":1.2045026404449968},"fmi":{"stockId":7261606167460,"type":"fmi","fm_my":10.2,"fm_d":{"3000000001725":"本基金的基金经理","3000000002746":"本基金的基金经理","3000000004270":"本基金的基金经理","3000000005802":"本基金的基金经理","3000000007523":"本基金的基金经理","3000000007639":"本基金的基金经理","3000000009536":"本基金的基金经理","3000000009736":"本基金的基金经理","3000000501063":"本基金的基金经理"},"fm_wy":17,"fm_a_as":1173324526.62,"fm_a_mfn":12,"fm_as":1643340519.4035,"fm_b_as":0,"fm_e_as":1173324526.62,"fm_h_as":470015992.7835,"fm_i_as":0,"fm_mfn":3,"fm_msl":"company","fm_nb_as":1643340519.4035,"fm_q_as":0,"fm_r_f_cagr":0.1392,"fm_r_fd":3000000001725,"fm_r_ftp":2.395}},"topTenManagedFundList":[{"_id":3000000001725,"stockCode":"001725","stockType":"fund","areaCode":"cn","followedNum":35,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-02-15T16:00:00.000Z","setUpScale":949777000,"market":"a","tickerId":1725,"name":"汇添富中国高端制造股票型证券投资基金","shortName":"汇添富高端制造股票(001725)","fundSecondLevel":"company","__csrcFundId":1574,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:50.073Z","masterFundFlag":1,"inceptionDate":"2017-03-19T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","pinyin":"htfzggdzzgpxzqtzjj","masterFundShortName":"汇添富高端制造股票","hotMetrics":{"stockId":3000000001725,"type":"f_as","f_tas":967480290.168,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009536,"__csrcFundId":7609,"stockCode":"009536","name":"汇添富稳健增益一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9536,"masterFundFlag":1,"inceptionDate":"2020-05-21T16:00:00.000Z","fundStatus":"normal","lastUpdated":"2026-07-24T21:23:31.894Z","status":"normal","shortName":"汇添富稳健增益一年持有混合(009536)","exchange":"jj","followedNum":3,"fundCollectionId":4000050460000,"currency":"CNY","setUpDate":"2020-05-21T16:00:00.000Z","setUpAssetScale":3123638969.35,"setUpShares":3123638969.35,"pinyin":"htfwjzyyncyqhhxzqtzjj","masterFundShortName":"汇添富稳健增益一年持有混合","hotMetrics":{"stockId":3000000009536,"type":"f_as","f_tas":422648237.99090004,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015115,"name":"汇添富中国高端制造股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015115","tickerId":15115,"shortName":"汇添富高端制造股票D","currency":"CNY","__csrcFundId":1574,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.810Z","inceptionDate":"2022-02-13T16:00:00.000Z","fundCollectionId":4000050460000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfzggdzzgpxzqtzjj","hotMetrics":{"stockId":3000000015115,"type":"f_as","f_tas":177441323.07,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000501063,"stockCode":"501063","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2018-12-18T16:00:00.000Z","setUpScale":961169000,"market":"a","tickerId":501063,"name":"汇添富悦享两年持有期混合型证券投资基金","shortName":"汇添富悦享两年持有混合(501063)","fundSecondLevel":"hybrid","__csrcFundId":5949,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:32.155Z","masterFundFlag":1,"inceptionDate":"2019-01-30T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","pinyin":"htfyxlncyqhhxzqtzjj","masterFundShortName":"汇添富悦享两年持有混合","hotMetrics":{"stockId":3000000501063,"type":"f_as","f_tas":45772007.212799996,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015114,"name":"汇添富中国高端制造股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015114","tickerId":15114,"shortName":"汇添富高端制造股票C","currency":"CNY","__csrcFundId":1574,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.807Z","inceptionDate":"2022-02-13T16:00:00.000Z","fundCollectionId":4000050460000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfzggdzzgpxzqtzjj","hotMetrics":{"stockId":3000000015114,"type":"f_as","f_tas":28402913.382000003,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011945,"name":"汇添富稳健增益一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011945","tickerId":11945,"shortName":"汇添富稳健增益一年持有混合C","__csrcFundId":7609,"lastUpdated":"2025-01-04T00:32:09.690Z","inceptionDate":"2021-04-05T16:00:00.000Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050460000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfwjzyyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000011945,"type":"f_as","f_tas":1595747.5798000002,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.006092951528529511,"oneMonth":-0.03796984717059071,"threeMonths":-0.0448915234289301,"sixMonths":0.003133344818674999,"oneYear":0.13240824701166165,"threeYears":0.15857662327325905,"fiveYears":-0.05352164760766931,"tenYears":0.4533510096891835},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49207,"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":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"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}],"netValueList":[{"stockId":7261606167460,"date":"2026-08-04T16:00:00.000Z","netValue":2.235365677411227},{"stockId":7261606167460,"date":"2026-08-03T16:00:00.000Z","netValue":2.215913910943928},{"stockId":7261606167460,"date":"2026-08-02T16:00:00.000Z","netValue":2.230404007480235},{"date":"2026-07-30T16:00:00.000Z","stockId":7261606167460,"netValue":2.2553101823903035},{"date":"2026-07-29T16:00:00.000Z","stockId":7261606167460,"netValue":2.2608157329942564},{"stockId":7261606167460,"date":"2026-07-28T16:00:00.000Z","netValue":2.241735761813902},{"stockId":7261606167460,"date":"2026-07-27T16:00:00.000Z","netValue":2.2147486075323455},{"date":"2026-07-26T16:00:00.000Z","stockId":7261606167460,"netValue":2.209536136482643},{"date":"2026-07-23T16:00:00.000Z","stockId":7261606167460,"netValue":2.1998723239070337},{"date":"2026-07-22T16:00:00.000Z","stockId":7261606167460,"netValue":2.22724601388936},{"stockId":7261606167460,"date":"2026-07-21T16:00:00.000Z","netValue":2.2070779899667112},{"stockId":7261606167460,"date":"2026-07-20T16:00:00.000Z","netValue":2.187614207466538},{"date":"2026-07-19T16:00:00.000Z","stockId":7261606167460,"netValue":2.162014587545466},{"stockId":7261606167460,"date":"2026-07-16T16:00:00.000Z","netValue":2.1270967396706375},{"stockId":7261606167460,"date":"2026-07-15T16:00:00.000Z","netValue":2.149063917044435},{"date":"2026-07-14T16:00:00.000Z","stockId":7261606167460,"netValue":2.156691179558017},{"date":"2026-07-13T16:00:00.000Z","stockId":7261606167460,"netValue":2.1314946752982014},{"stockId":7261606167460,"date":"2026-07-12T16:00:00.000Z","netValue":2.1094734634788805},{"date":"2026-07-09T16:00:00.000Z","stockId":7261606167460,"netValue":2.118212347451935},{"date":"2026-07-08T16:00:00.000Z","stockId":7261606167460,"netValue":2.116918439580127},{"stockId":7261606167460,"date":"2026-07-07T16:00:00.000Z","netValue":2.115615230959829},{"date":"2026-07-06T16:00:00.000Z","stockId":7261606167460,"netValue":2.1375191006347105},{"stockId":7261606167460,"date":"2026-07-05T16:00:00.000Z","netValue":2.153852495524709},{"stockId":7261606167460,"date":"2026-07-02T16:00:00.000Z","netValue":2.1364577716431805},{"date":"2026-07-01T16:00:00.000Z","stockId":7261606167460,"netValue":2.110808618788566},{"stockId":7261606167460,"date":"2026-06-30T16:00:00.000Z","netValue":2.105362076111888},{"date":"2026-06-29T16:00:00.000Z","stockId":7261606167460,"netValue":2.09516243843634},{"stockId":7261606167460,"date":"2026-06-28T16:00:00.000Z","netValue":2.1084825708508808},{"stockId":7261606167460,"date":"2026-06-25T16:00:00.000Z","netValue":2.0819931233743585},{"date":"2026-06-24T16:00:00.000Z","stockId":7261606167460,"netValue":2.108032076971539},{"stockId":7261606167460,"date":"2026-06-23T16:00:00.000Z","netValue":2.118133382733649},{"date":"2026-06-22T16:00:00.000Z","stockId":7261606167460,"netValue":2.121878187583509},{"stockId":7261606167460,"date":"2026-06-21T16:00:00.000Z","netValue":2.1485622226706242},{"date":"2026-06-17T16:00:00.000Z","stockId":7261606167460,"netValue":2.123905940953315},{"date":"2026-06-16T16:00:00.000Z","stockId":7261606167460,"netValue":2.137908050324664},{"stockId":7261606167460,"date":"2026-06-15T16:00:00.000Z","netValue":2.139258620962149},{"stockId":7261606167460,"date":"2026-06-14T16:00:00.000Z","netValue":2.1584567066832885},{"stockId":7261606167460,"date":"2026-06-11T16:00:00.000Z","netValue":2.1320127729377694},{"stockId":7261606167460,"date":"2026-06-10T16:00:00.000Z","netValue":2.1073096292712132},{"date":"2026-06-09T16:00:00.000Z","stockId":7261606167460,"netValue":2.110541547004604},{"date":"2026-06-08T16:00:00.000Z","stockId":7261606167460,"netValue":2.1313110388440872},{"date":"2026-06-07T16:00:00.000Z","stockId":7261606167460,"netValue":2.118768655181105},{"date":"2026-06-04T16:00:00.000Z","stockId":7261606167460,"netValue":2.1457097752695384},{"date":"2026-06-03T16:00:00.000Z","stockId":7261606167460,"netValue":2.16213062427987},{"stockId":7261606167460,"date":"2026-06-02T16:00:00.000Z","netValue":2.1723742757383975},{"stockId":7261606167460,"date":"2026-06-01T16:00:00.000Z","netValue":2.1821709357611887},{"stockId":7261606167460,"date":"2026-05-31T16:00:00.000Z","netValue":2.166899501148826},{"stockId":7261606167460,"date":"2026-05-28T16:00:00.000Z","netValue":2.1715868453472247},{"date":"2026-05-27T16:00:00.000Z","stockId":7261606167460,"netValue":2.1566271749808896},{"stockId":7261606167460,"date":"2026-05-26T16:00:00.000Z","netValue":2.1523868375821262},{"date":"2026-05-25T16:00:00.000Z","stockId":7261606167460,"netValue":2.1669346405855556},{"stockId":7261606167460,"date":"2026-05-24T16:00:00.000Z","netValue":2.1552455427043737},{"stockId":7261606167460,"date":"2026-05-21T16:00:00.000Z","netValue":2.1334645846758487},{"date":"2026-05-20T16:00:00.000Z","stockId":7261606167460,"netValue":2.107460774940132},{"date":"2026-05-19T16:00:00.000Z","stockId":7261606167460,"netValue":2.125948022024841},{"date":"2026-05-18T16:00:00.000Z","stockId":7261606167460,"netValue":2.1162944063062383},{"date":"2026-05-17T16:00:00.000Z","stockId":7261606167460,"netValue":2.1203132893529357},{"stockId":7261606167460,"date":"2026-05-14T16:00:00.000Z","netValue":2.142446862637489},{"stockId":7261606167460,"date":"2026-05-13T16:00:00.000Z","netValue":2.158452221812175},{"date":"2026-05-12T16:00:00.000Z","stockId":7261606167460,"netValue":2.182386371732838},{"stockId":7261606167460,"date":"2026-05-11T16:00:00.000Z","netValue":2.1651157862634376},{"stockId":7261606167460,"date":"2026-05-10T16:00:00.000Z","netValue":2.1766075971597587},{"date":"2026-05-07T16:00:00.000Z","stockId":7261606167460,"netValue":2.1453152493357326},{"stockId":7261606167460,"date":"2026-05-06T16:00:00.000Z","netValue":2.1611930887765016},{"date":"2026-05-05T16:00:00.000Z","stockId":7261606167460,"netValue":2.1465251293543406},{"date":"2026-04-29T16:00:00.000Z","stockId":7261606167460,"netValue":2.1145345115750374},{"stockId":7261606167460,"date":"2026-04-28T16:00:00.000Z","netValue":2.1232654083504907},{"date":"2026-04-27T16:00:00.000Z","stockId":7261606167460,"netValue":2.0968739028444547},{"date":"2026-04-26T16:00:00.000Z","stockId":7261606167460,"netValue":2.0945922369877517},{"stockId":7261606167460,"date":"2026-04-23T16:00:00.000Z","netValue":2.0949226478427256},{"stockId":7261606167460,"date":"2026-04-22T16:00:00.000Z","netValue":2.0879133794390947},{"date":"2026-04-21T16:00:00.000Z","stockId":7261606167460,"netValue":2.0940806367794087},{"date":"2026-04-20T16:00:00.000Z","stockId":7261606167460,"netValue":2.0955550469034243},{"stockId":7261606167460,"date":"2026-04-19T16:00:00.000Z","netValue":2.084468556003232},{"stockId":7261606167460,"date":"2026-04-16T16:00:00.000Z","netValue":2.080072253924909},{"stockId":7261606167460,"date":"2026-04-15T16:00:00.000Z","netValue":2.094694576445729},{"stockId":7261606167460,"date":"2026-04-14T16:00:00.000Z","netValue":2.079402148125661},{"stockId":7261606167460,"date":"2026-04-13T16:00:00.000Z","netValue":2.0734584238477716},{"date":"2026-04-12T16:00:00.000Z","stockId":7261606167460,"netValue":2.0628374129885807},{"stockId":7261606167460,"date":"2026-04-09T16:00:00.000Z","netValue":2.0677968271300413},{"stockId":7261606167460,"date":"2026-04-08T16:00:00.000Z","netValue":2.054965381009655},{"stockId":7261606167460,"date":"2026-04-07T16:00:00.000Z","netValue":2.0683770359993474},{"date":"2026-04-06T16:00:00.000Z","stockId":7261606167460,"netValue":2.0275251840222337},{"stockId":7261606167460,"date":"2026-04-02T16:00:00.000Z","netValue":2.0272648718819584},{"stockId":7261606167460,"date":"2026-04-01T16:00:00.000Z","netValue":2.0460104545962805},{"stockId":7261606167460,"date":"2026-03-31T16:00:00.000Z","netValue":2.0656812874724664},{"date":"2026-03-30T16:00:00.000Z","stockId":7261606167460,"netValue":2.0356457526782608},{"date":"2026-03-29T16:00:00.000Z","stockId":7261606167460,"netValue":2.044100956077224},{"stockId":7261606167460,"date":"2026-03-26T16:00:00.000Z","netValue":2.055258580821303},{"date":"2026-03-25T16:00:00.000Z","stockId":7261606167460,"netValue":2.0442123788822633},{"stockId":7261606167460,"date":"2026-03-24T16:00:00.000Z","netValue":2.0714188451392213},{"stockId":7261606167460,"date":"2026-03-23T16:00:00.000Z","netValue":2.04322444924855},{"stockId":7261606167460,"date":"2026-03-22T16:00:00.000Z","netValue":2.0158793568652866},{"date":"2026-03-19T16:00:00.000Z","stockId":7261606167460,"netValue":2.0586478233909675},{"stockId":7261606167460,"date":"2026-03-18T16:00:00.000Z","netValue":2.0679089697607766},{"stockId":7261606167460,"date":"2026-03-17T16:00:00.000Z","netValue":2.1042938090077836},{"date":"2026-03-16T16:00:00.000Z","stockId":7261606167460,"netValue":2.1054341495415243},{"stockId":7261606167460,"date":"2026-03-15T16:00:00.000Z","netValue":2.114624722017794},{"date":"2026-03-12T16:00:00.000Z","stockId":7261606167460,"netValue":2.115343373251315},{"date":"2026-03-11T16:00:00.000Z","stockId":7261606167460,"netValue":2.121478930264206},{"date":"2026-03-10T16:00:00.000Z","stockId":7261606167460,"netValue":2.131264925804369},{"date":"2026-03-09T16:00:00.000Z","stockId":7261606167460,"netValue":2.1121908783391223},{"date":"2026-03-08T16:00:00.000Z","stockId":7261606167460,"netValue":2.082289363237958},{"stockId":7261606167460,"date":"2026-03-05T16:00:00.000Z","netValue":2.100437747289959},{"date":"2026-03-04T16:00:00.000Z","stockId":7261606167460,"netValue":2.0857161889652405},{"date":"2026-03-03T16:00:00.000Z","stockId":7261606167460,"netValue":2.0694292112969315},{"stockId":7261606167460,"date":"2026-03-02T16:00:00.000Z","netValue":2.082742955198457},{"stockId":7261606167460,"date":"2026-03-01T16:00:00.000Z","netValue":2.0878787725837453},{"stockId":7261606167460,"date":"2026-02-26T16:00:00.000Z","netValue":2.078485167459014},{"stockId":7261606167460,"date":"2026-02-25T16:00:00.000Z","netValue":2.0827496626119673},{"date":"2026-02-24T16:00:00.000Z","stockId":7261606167460,"netValue":2.1002942697641274},{"date":"2026-02-23T16:00:00.000Z","stockId":7261606167460,"netValue":2.095256300647101},{"date":"2026-02-12T16:00:00.000Z","stockId":7261606167460,"netValue":2.0630153911012323},{"stockId":7261606167460,"date":"2026-02-11T16:00:00.000Z","netValue":2.0869263391491444},{"date":"2026-02-10T16:00:00.000Z","stockId":7261606167460,"netValue":2.076926898082482},{"date":"2026-02-09T16:00:00.000Z","stockId":7261606167460,"netValue":2.0737441346106555},{"date":"2026-02-08T16:00:00.000Z","stockId":7261606167460,"netValue":2.06629708059744},{"stockId":7261606167460,"date":"2026-02-05T16:00:00.000Z","netValue":2.0550118885292123},{"stockId":7261606167460,"date":"2026-02-04T16:00:00.000Z","netValue":2.0602208969567863},{"date":"2026-02-03T16:00:00.000Z","stockId":7261606167460,"netValue":2.062516207049483},{"date":"2026-02-02T16:00:00.000Z","stockId":7261606167460,"netValue":2.035237781760541},{"date":"2026-02-01T16:00:00.000Z","stockId":7261606167460,"netValue":2.0098025298326947},{"stockId":7261606167460,"date":"2026-01-29T16:00:00.000Z","netValue":2.036741661477505},{"stockId":7261606167460,"date":"2026-01-28T16:00:00.000Z","netValue":2.0452561164292824},{"stockId":7261606167460,"date":"2026-01-27T16:00:00.000Z","netValue":2.0330800317782995},{"date":"2026-01-26T16:00:00.000Z","stockId":7261606167460,"netValue":2.0300381372680603},{"stockId":7261606167460,"date":"2026-01-25T16:00:00.000Z","netValue":2.035689082906238},{"date":"2026-01-22T16:00:00.000Z","stockId":7261606167460,"netValue":2.034499128072431},{"date":"2026-01-21T16:00:00.000Z","stockId":7261606167460,"netValue":2.0344375017847187},{"date":"2026-01-20T16:00:00.000Z","stockId":7261606167460,"netValue":2.033084253574505},{"stockId":7261606167460,"date":"2026-01-19T16:00:00.000Z","netValue":2.0296851783185486},{"stockId":7261606167460,"date":"2026-01-18T16:00:00.000Z","netValue":2.020293430362723},{"date":"2026-01-15T16:00:00.000Z","stockId":7261606167460,"netValue":2.0080645944279834},{"stockId":7261606167460,"date":"2026-01-14T16:00:00.000Z","netValue":2.009681067872199},{"date":"2026-01-13T16:00:00.000Z","stockId":7261606167460,"netValue":1.9949418942965378},{"stockId":7261606167460,"date":"2026-01-12T16:00:00.000Z","netValue":1.9967399745974177},{"stockId":7261606167460,"date":"2026-01-11T16:00:00.000Z","netValue":2.004410154814903},{"date":"2026-01-08T16:00:00.000Z","stockId":7261606167460,"netValue":2.013547645460184},{"date":"2026-01-07T16:00:00.000Z","stockId":7261606167460,"netValue":2.003510679203596},{"date":"2026-01-06T16:00:00.000Z","stockId":7261606167460,"netValue":2.0134438785748614},{"date":"2026-01-05T16:00:00.000Z","stockId":7261606167460,"netValue":2.012863969902488},{"date":"2026-01-04T16:00:00.000Z","stockId":7261606167460,"netValue":1.9921107936552223},{"date":"2025-12-30T16:00:00.000Z","stockId":7261606167460,"netValue":1.9628687853294662},{"date":"2025-12-29T16:00:00.000Z","stockId":7261606167460,"netValue":1.9681847745330447},{"date":"2025-12-28T16:00:00.000Z","stockId":7261606167460,"netValue":1.9591701836424626},{"date":"2025-12-25T16:00:00.000Z","stockId":7261606167460,"netValue":1.966861108509617},{"date":"2025-12-24T16:00:00.000Z","stockId":7261606167460,"netValue":1.959312590974228},{"date":"2025-12-23T16:00:00.000Z","stockId":7261606167460,"netValue":1.962064715736786},{"date":"2025-12-22T16:00:00.000Z","stockId":7261606167460,"netValue":1.9630032713318382},{"date":"2025-12-21T16:00:00.000Z","stockId":7261606167460,"netValue":1.9557834415557478},{"date":"2025-12-18T16:00:00.000Z","stockId":7261606167460,"netValue":1.954569344635098},{"date":"2025-12-17T16:00:00.000Z","stockId":7261606167460,"netValue":1.9490787212670604},{"date":"2025-12-16T16:00:00.000Z","stockId":7261606167460,"netValue":1.9651342740685833},{"date":"2025-12-15T16:00:00.000Z","stockId":7261606167460,"netValue":1.9387974184523218},{"date":"2025-12-14T16:00:00.000Z","stockId":7261606167460,"netValue":1.949299468012895},{"date":"2025-12-11T16:00:00.000Z","stockId":7261606167460,"netValue":1.9563819888104317},{"date":"2025-12-10T16:00:00.000Z","stockId":7261606167460,"netValue":1.9465019928761795},{"date":"2025-12-09T16:00:00.000Z","stockId":7261606167460,"netValue":1.9565194887330133},{"date":"2025-12-08T16:00:00.000Z","stockId":7261606167460,"netValue":1.951296212483534},{"date":"2025-12-07T16:00:00.000Z","stockId":7261606167460,"netValue":1.9728138096935197},{"date":"2025-12-04T16:00:00.000Z","stockId":7261606167460,"netValue":1.9715088781677879},{"date":"2025-12-03T16:00:00.000Z","stockId":7261606167460,"netValue":1.956175146198591},{"date":"2025-12-02T16:00:00.000Z","stockId":7261606167460,"netValue":1.9485743189823346},{"date":"2025-12-01T16:00:00.000Z","stockId":7261606167460,"netValue":1.942671004303825},{"date":"2025-11-30T16:00:00.000Z","stockId":7261606167460,"netValue":1.9409501246907943},{"date":"2025-11-27T16:00:00.000Z","stockId":7261606167460,"netValue":1.9278874474520067},{"date":"2025-11-26T16:00:00.000Z","stockId":7261606167460,"netValue":1.9225710700310286},{"date":"2025-11-25T16:00:00.000Z","stockId":7261606167460,"netValue":1.920730402583022},{"date":"2025-11-24T16:00:00.000Z","stockId":7261606167460,"netValue":1.9086964538591666},{"date":"2025-11-23T16:00:00.000Z","stockId":7261606167460,"netValue":1.8991529696238383},{"date":"2025-11-20T16:00:00.000Z","stockId":7261606167460,"netValue":1.8986511509976003},{"date":"2025-11-19T16:00:00.000Z","stockId":7261606167460,"netValue":1.9239694983824238},{"date":"2025-11-18T16:00:00.000Z","stockId":7261606167460,"netValue":1.9297802912152402},{"date":"2025-11-17T16:00:00.000Z","stockId":7261606167460,"netValue":1.9180852131246398},{"date":"2025-11-16T16:00:00.000Z","stockId":7261606167460,"netValue":1.9321187560790345},{"date":"2025-11-13T16:00:00.000Z","stockId":7261606167460,"netValue":1.9481196087272177},{"date":"2025-11-12T16:00:00.000Z","stockId":7261606167460,"netValue":1.9682245042656814},{"date":"2025-11-11T16:00:00.000Z","stockId":7261606167460,"netValue":1.9443234388484052},{"date":"2025-11-10T16:00:00.000Z","stockId":7261606167460,"netValue":1.936637483266804},{"date":"2025-11-09T16:00:00.000Z","stockId":7261606167460,"netValue":1.9411287367727037},{"date":"2025-11-06T16:00:00.000Z","stockId":7261606167460,"netValue":1.9386083713391056},{"date":"2025-11-05T16:00:00.000Z","stockId":7261606167460,"netValue":1.937916784338885},{"date":"2025-11-04T16:00:00.000Z","stockId":7261606167460,"netValue":1.9183595083072897},{"date":"2025-11-03T16:00:00.000Z","stockId":7261606167460,"netValue":1.9057398544172135},{"date":"2025-11-02T16:00:00.000Z","stockId":7261606167460,"netValue":1.9179609929266739},{"date":"2025-10-30T16:00:00.000Z","stockId":7261606167460,"netValue":1.9213154364169565},{"date":"2025-10-29T16:00:00.000Z","stockId":7261606167460,"netValue":1.9195095673931055},{"date":"2025-10-28T16:00:00.000Z","stockId":7261606167460,"netValue":1.9267020111722013},{"date":"2025-10-27T16:00:00.000Z","stockId":7261606167460,"netValue":1.9061110455419787},{"date":"2025-10-26T16:00:00.000Z","stockId":7261606167460,"netValue":1.9089714746483222},{"date":"2025-10-23T16:00:00.000Z","stockId":7261606167460,"netValue":1.8939742208859576},{"date":"2025-10-22T16:00:00.000Z","stockId":7261606167460,"netValue":1.8846817282183337},{"date":"2025-10-21T16:00:00.000Z","stockId":7261606167460,"netValue":1.875656270618653},{"date":"2025-10-20T16:00:00.000Z","stockId":7261606167460,"netValue":1.880060998326273},{"date":"2025-10-19T16:00:00.000Z","stockId":7261606167460,"netValue":1.8594807973182648},{"date":"2025-10-16T16:00:00.000Z","stockId":7261606167460,"netValue":1.852505007823557},{"date":"2025-10-15T16:00:00.000Z","stockId":7261606167460,"netValue":1.8760148679683266},{"date":"2025-10-14T16:00:00.000Z","stockId":7261606167460,"netValue":1.8863881327036196},{"date":"2025-10-13T16:00:00.000Z","stockId":7261606167460,"netValue":1.8705369348634038},{"date":"2025-10-12T16:00:00.000Z","stockId":7261606167460,"netValue":1.8715473775446272},{"date":"2025-10-09T16:00:00.000Z","stockId":7261606167460,"netValue":1.880883170657153},{"date":"2025-10-08T16:00:00.000Z","stockId":7261606167460,"netValue":1.897052658449138},{"date":"2025-09-29T16:00:00.000Z","stockId":7261606167460,"netValue":1.875814947108993},{"date":"2025-09-28T16:00:00.000Z","stockId":7261606167460,"netValue":1.8633399520210583},{"date":"2025-09-25T16:00:00.000Z","stockId":7261606167460,"netValue":1.8486389574875532},{"date":"2025-09-24T16:00:00.000Z","stockId":7261606167460,"netValue":1.8514333134619507},{"date":"2025-09-23T16:00:00.000Z","stockId":7261606167460,"netValue":1.8487672584741752},{"date":"2025-09-22T16:00:00.000Z","stockId":7261606167460,"netValue":1.829361525303087},{"date":"2025-09-21T16:00:00.000Z","stockId":7261606167460,"netValue":1.8288691863939923},{"date":"2025-09-18T16:00:00.000Z","stockId":7261606167460,"netValue":1.8386825467186378},{"date":"2025-09-17T16:00:00.000Z","stockId":7261606167460,"netValue":1.8253820664729927},{"date":"2025-09-16T16:00:00.000Z","stockId":7261606167460,"netValue":1.852961661170136},{"date":"2025-09-15T16:00:00.000Z","stockId":7261606167460,"netValue":1.8406941561023749},{"date":"2025-09-14T16:00:00.000Z","stockId":7261606167460,"netValue":1.8433308163681117},{"date":"2025-09-11T16:00:00.000Z","stockId":7261606167460,"netValue":1.8332675945236745},{"date":"2025-09-10T16:00:00.000Z","stockId":7261606167460,"netValue":1.8343348440124139},{"date":"2025-09-09T16:00:00.000Z","stockId":7261606167460,"netValue":1.8198532494153632},{"date":"2025-09-08T16:00:00.000Z","stockId":7261606167460,"netValue":1.8310674426126399},{"date":"2025-09-07T16:00:00.000Z","stockId":7261606167460,"netValue":1.8213987396110154},{"date":"2025-09-04T16:00:00.000Z","stockId":7261606167460,"netValue":1.8042253322698352},{"date":"2025-09-03T16:00:00.000Z","stockId":7261606167460,"netValue":1.7633107960382195},{"date":"2025-09-02T16:00:00.000Z","stockId":7261606167460,"netValue":1.7818079310068975},{"date":"2025-09-01T16:00:00.000Z","stockId":7261606167460,"netValue":1.7780603901830163},{"date":"2025-08-31T16:00:00.000Z","stockId":7261606167460,"netValue":1.7798319658650557},{"date":"2025-08-28T16:00:00.000Z","stockId":7261606167460,"netValue":1.7698894216519772},{"date":"2025-08-27T16:00:00.000Z","stockId":7261606167460,"netValue":1.7513652225451946},{"date":"2025-08-26T16:00:00.000Z","stockId":7261606167460,"netValue":1.7461965011314562},{"date":"2025-08-25T16:00:00.000Z","stockId":7261606167460,"netValue":1.7685955947771301},{"date":"2025-08-24T16:00:00.000Z","stockId":7261606167460,"netValue":1.7617138239851033},{"date":"2025-08-21T16:00:00.000Z","stockId":7261606167460,"netValue":1.739645800342136},{"date":"2025-08-20T16:00:00.000Z","stockId":7261606167460,"netValue":1.725596424409515},{"date":"2025-08-19T16:00:00.000Z","stockId":7261606167460,"netValue":1.724009406649821},{"date":"2025-08-18T16:00:00.000Z","stockId":7261606167460,"netValue":1.7117152663463755},{"date":"2025-08-17T16:00:00.000Z","stockId":7261606167460,"netValue":1.7161520206996008},{"date":"2025-08-14T16:00:00.000Z","stockId":7261606167460,"netValue":1.712351925322495},{"date":"2025-08-13T16:00:00.000Z","stockId":7261606167460,"netValue":1.7026497426299205},{"date":"2025-08-12T16:00:00.000Z","stockId":7261606167460,"netValue":1.7046275593824631},{"date":"2025-08-11T16:00:00.000Z","stockId":7261606167460,"netValue":1.6939886652254306},{"date":"2025-08-10T16:00:00.000Z","stockId":7261606167460,"netValue":1.6874654125058317},{"date":"2025-08-07T16:00:00.000Z","stockId":7261606167460,"netValue":1.6861456960995191},{"date":"2025-08-06T16:00:00.000Z","stockId":7261606167460,"netValue":1.6852753225091377},{"date":"2025-08-05T16:00:00.000Z","stockId":7261606167460,"netValue":1.6863832065215107},{"date":"2025-08-04T16:00:00.000Z","stockId":7261606167460,"netValue":1.679899120416442},{"date":"2025-08-03T16:00:00.000Z","stockId":7261606167460,"netValue":1.674087696407495},{"date":"2025-07-31T16:00:00.000Z","stockId":7261606167460,"netValue":1.6664079050699114},{"date":"2025-07-30T16:00:00.000Z","stockId":7261606167460,"netValue":1.6671147999866194},{"date":"2025-07-29T16:00:00.000Z","stockId":7261606167460,"netValue":1.6938743308471214},{"date":"2025-07-28T16:00:00.000Z","stockId":7261606167460,"netValue":1.6930661568132819},{"date":"2025-07-27T16:00:00.000Z","stockId":7261606167460,"netValue":1.6975327879027478},{"date":"2025-07-24T16:00:00.000Z","stockId":7261606167460,"netValue":1.696742465998336},{"date":"2025-07-23T16:00:00.000Z","stockId":7261606167460,"netValue":1.7099767448341932},{"date":"2025-07-22T16:00:00.000Z","stockId":7261606167460,"netValue":1.7082896986077583},{"date":"2025-07-21T16:00:00.000Z","stockId":7261606167460,"netValue":1.7047461413476528},{"date":"2025-07-20T16:00:00.000Z","stockId":7261606167460,"netValue":1.6852920852783235},{"date":"2025-07-17T16:00:00.000Z","stockId":7261606167460,"netValue":1.6732217593795866},{"date":"2025-07-16T16:00:00.000Z","stockId":7261606167460,"netValue":1.6658872682628703},{"date":"2025-07-15T16:00:00.000Z","stockId":7261606167460,"netValue":1.6612107195404038},{"date":"2025-07-14T16:00:00.000Z","stockId":7261606167460,"netValue":1.6645920261201739},{"date":"2025-07-13T16:00:00.000Z","stockId":7261606167460,"netValue":1.661294229216204},{"date":"2025-07-10T16:00:00.000Z","stockId":7261606167460,"netValue":1.6586038495733233},{"date":"2025-07-09T16:00:00.000Z","stockId":7261606167460,"netValue":1.6543067971495868},{"date":"2025-07-08T16:00:00.000Z","stockId":7261606167460,"netValue":1.650884048469294},{"date":"2025-07-07T16:00:00.000Z","stockId":7261606167460,"netValue":1.655691331022774},{"date":"2025-07-06T16:00:00.000Z","stockId":7261606167460,"netValue":1.6519409869905581},{"date":"2025-07-03T16:00:00.000Z","stockId":7261606167460,"netValue":1.6588382103111479},{"date":"2025-07-02T16:00:00.000Z","stockId":7261606167460,"netValue":1.656165899826759},{"date":"2025-07-01T16:00:00.000Z","stockId":7261606167460,"netValue":1.6476027382768739},{"date":"2025-06-30T16:00:00.000Z","stockId":7261606167460,"netValue":1.6362022336280306},{"date":"2025-06-29T16:00:00.000Z","stockId":7261606167460,"netValue":1.6325687998741225},{"date":"2025-06-26T16:00:00.000Z","stockId":7261606167460,"netValue":1.6341539063442334},{"date":"2025-06-25T16:00:00.000Z","stockId":7261606167460,"netValue":1.6327837805472034},{"date":"2025-06-24T16:00:00.000Z","stockId":7261606167460,"netValue":1.637775492924543},{"date":"2025-06-23T16:00:00.000Z","stockId":7261606167460,"netValue":1.626348838389279},{"date":"2025-06-22T16:00:00.000Z","stockId":7261606167460,"netValue":1.6177324322357844},{"date":"2025-06-19T16:00:00.000Z","stockId":7261606167460,"netValue":1.6193335090397152},{"date":"2025-06-18T16:00:00.000Z","stockId":7261606167460,"netValue":1.6169277597019525},{"date":"2025-06-17T16:00:00.000Z","stockId":7261606167460,"netValue":1.6276750168686491},{"date":"2025-06-16T16:00:00.000Z","stockId":7261606167460,"netValue":1.6268510193759833},{"date":"2025-06-15T16:00:00.000Z","stockId":7261606167460,"netValue":1.6240814880480952},{"date":"2025-06-12T16:00:00.000Z","stockId":7261606167460,"netValue":1.6295697165220036},{"date":"2025-06-11T16:00:00.000Z","stockId":7261606167460,"netValue":1.6384349302685517},{"date":"2025-06-10T16:00:00.000Z","stockId":7261606167460,"netValue":1.640765659680652},{"date":"2025-06-09T16:00:00.000Z","stockId":7261606167460,"netValue":1.6336210751821092},{"date":"2025-06-08T16:00:00.000Z","stockId":7261606167460,"netValue":1.6385269400503728},{"date":"2025-06-05T16:00:00.000Z","stockId":7261606167460,"netValue":1.6362311236854836},{"date":"2025-06-04T16:00:00.000Z","stockId":7261606167460,"netValue":1.633801180888269},{"date":"2025-06-03T16:00:00.000Z","stockId":7261606167460,"netValue":1.6373342184791762},{"date":"2025-06-02T16:00:00.000Z","stockId":7261606167460,"netValue":1.6351700746349573},{"date":"2025-05-29T16:00:00.000Z","stockId":7261606167460,"netValue":1.6439717385264547},{"date":"2025-05-28T16:00:00.000Z","stockId":7261606167460,"netValue":1.651015981868469},{"date":"2025-05-27T16:00:00.000Z","stockId":7261606167460,"netValue":1.6448909518689507},{"date":"2025-05-26T16:00:00.000Z","stockId":7261606167460,"netValue":1.6412670340298776},{"date":"2025-05-25T16:00:00.000Z","stockId":7261606167460,"netValue":1.648133770321103},{"date":"2025-05-22T16:00:00.000Z","stockId":7261606167460,"netValue":1.6561876591115738},{"date":"2025-05-21T16:00:00.000Z","stockId":7261606167460,"netValue":1.6609155132540616},{"date":"2025-05-20T16:00:00.000Z","stockId":7261606167460,"netValue":1.6622663312446413},{"date":"2025-05-19T16:00:00.000Z","stockId":7261606167460,"netValue":1.6554111939741274},{"date":"2025-05-18T16:00:00.000Z","stockId":7261606167460,"netValue":1.6417171577056162},{"date":"2025-05-15T16:00:00.000Z","stockId":7261606167460,"netValue":1.6403176962993444},{"date":"2025-05-14T16:00:00.000Z","stockId":7261606167460,"netValue":1.6451474134360298},{"date":"2025-05-13T16:00:00.000Z","stockId":7261606167460,"netValue":1.6540419695068604},{"date":"2025-05-12T16:00:00.000Z","stockId":7261606167460,"netValue":1.651243815564468},{"date":"2025-05-11T16:00:00.000Z","stockId":7261606167460,"netValue":1.6517686771203275},{"date":"2025-05-08T16:00:00.000Z","stockId":7261606167460,"netValue":1.637596355407692},{"date":"2025-05-07T16:00:00.000Z","stockId":7261606167460,"netValue":1.6375568615400038},{"date":"2025-05-06T16:00:00.000Z","stockId":7261606167460,"netValue":1.6309971145901667},{"date":"2025-05-05T16:00:00.000Z","stockId":7261606167460,"netValue":1.6260523138310106},{"date":"2025-04-29T16:00:00.000Z","stockId":7261606167460,"netValue":1.6183369531185527},{"date":"2025-04-28T16:00:00.000Z","stockId":7261606167460,"netValue":1.6252256615450884},{"date":"2025-04-27T16:00:00.000Z","stockId":7261606167460,"netValue":1.6247883834814094},{"date":"2025-04-24T16:00:00.000Z","stockId":7261606167460,"netValue":1.6263193706885124},{"date":"2025-04-23T16:00:00.000Z","stockId":7261606167460,"netValue":1.624976822920505},{"date":"2025-04-22T16:00:00.000Z","stockId":7261606167460,"netValue":1.6241844248661697},{"date":"2025-04-21T16:00:00.000Z","stockId":7261606167460,"netValue":1.6221263653062385},{"date":"2025-04-20T16:00:00.000Z","stockId":7261606167460,"netValue":1.6127263632911109},{"date":"2025-04-17T16:00:00.000Z","stockId":7261606167460,"netValue":1.6013923185865402},{"date":"2025-04-16T16:00:00.000Z","stockId":7261606167460,"netValue":1.5994002477104208},{"date":"2025-04-15T16:00:00.000Z","stockId":7261606167460,"netValue":1.6013130897047083},{"date":"2025-04-14T16:00:00.000Z","stockId":7261606167460,"netValue":1.604178227059656},{"date":"2025-04-13T16:00:00.000Z","stockId":7261606167460,"netValue":1.5955590597376759},{"date":"2025-04-10T16:00:00.000Z","stockId":7261606167460,"netValue":1.5957620037981477},{"date":"2025-04-09T16:00:00.000Z","stockId":7261606167460,"netValue":1.5910652916380221},{"date":"2025-04-08T16:00:00.000Z","stockId":7261606167460,"netValue":1.570507638439218},{"date":"2025-04-07T16:00:00.000Z","stockId":7261606167460,"netValue":1.5636168764267935},{"date":"2025-04-06T16:00:00.000Z","stockId":7261606167460,"netValue":1.5434570564183043},{"date":"2025-04-02T16:00:00.000Z","stockId":7261606167460,"netValue":1.6340021890832634},{"date":"2025-04-01T16:00:00.000Z","stockId":7261606167460,"netValue":1.6570631002424037},{"date":"2025-03-31T16:00:00.000Z","stockId":7261606167460,"netValue":1.6605186488973849},{"date":"2025-03-30T16:00:00.000Z","stockId":7261606167460,"netValue":1.6672732214244805},{"date":"2025-03-27T16:00:00.000Z","stockId":7261606167460,"netValue":1.671298488168762},{"date":"2025-03-26T16:00:00.000Z","stockId":7261606167460,"netValue":1.6796767891258093},{"date":"2025-03-25T16:00:00.000Z","stockId":7261606167460,"netValue":1.6735008466858192},{"date":"2025-03-24T16:00:00.000Z","stockId":7261606167460,"netValue":1.6781935390996563},{"date":"2025-03-23T16:00:00.000Z","stockId":7261606167460,"netValue":1.6745146306920895},{"date":"2025-03-20T16:00:00.000Z","stockId":7261606167460,"netValue":1.659007094291998},{"date":"2025-03-19T16:00:00.000Z","stockId":7261606167460,"netValue":1.6676650740261225},{"date":"2025-03-18T16:00:00.000Z","stockId":7261606167460,"netValue":1.68034662056273},{"date":"2025-03-17T16:00:00.000Z","stockId":7261606167460,"netValue":1.677072049372262},{"date":"2025-03-16T16:00:00.000Z","stockId":7261606167460,"netValue":1.6637709010384953},{"date":"2025-03-13T16:00:00.000Z","stockId":7261606167460,"netValue":1.6690436828396757},{"date":"2025-03-12T16:00:00.000Z","stockId":7261606167460,"netValue":1.644062485018237},{"date":"2025-03-11T16:00:00.000Z","stockId":7261606167460,"netValue":1.6453171417900836},{"date":"2025-03-10T16:00:00.000Z","stockId":7261606167460,"netValue":1.6420754957130075},{"date":"2025-03-09T16:00:00.000Z","stockId":7261606167460,"netValue":1.6434653879579189},{"date":"2025-03-06T16:00:00.000Z","stockId":7261606167460,"netValue":1.6429365319982214},{"date":"2025-03-05T16:00:00.000Z","stockId":7261606167460,"netValue":1.6433719418159258},{"date":"2025-03-04T16:00:00.000Z","stockId":7261606167460,"netValue":1.6346497442579604},{"date":"2025-03-03T16:00:00.000Z","stockId":7261606167460,"netValue":1.6284597980810909},{"date":"2025-03-02T16:00:00.000Z","stockId":7261606167460,"netValue":1.6286873059412317},{"date":"2025-02-27T16:00:00.000Z","stockId":7261606167460,"netValue":1.6329152198818493},{"date":"2025-02-26T16:00:00.000Z","stockId":7261606167460,"netValue":1.6479570410398687},{"date":"2025-02-25T16:00:00.000Z","stockId":7261606167460,"netValue":1.6362819071207162},{"date":"2025-02-24T16:00:00.000Z","stockId":7261606167460,"netValue":1.6254865931514748},{"date":"2025-02-23T16:00:00.000Z","stockId":7261606167460,"netValue":1.6478605727494584},{"date":"2025-02-20T16:00:00.000Z","stockId":7261606167460,"netValue":1.646043759186265},{"date":"2025-02-19T16:00:00.000Z","stockId":7261606167460,"netValue":1.6393442539866412},{"date":"2025-02-18T16:00:00.000Z","stockId":7261606167460,"netValue":1.6421173357403727},{"date":"2025-02-17T16:00:00.000Z","stockId":7261606167460,"netValue":1.6476701778439997},{"date":"2025-02-16T16:00:00.000Z","stockId":7261606167460,"netValue":1.6547225370910292},{"date":"2025-02-13T16:00:00.000Z","stockId":7261606167460,"netValue":1.665170174186632},{"date":"2025-02-12T16:00:00.000Z","stockId":7261606167460,"netValue":1.6545787623061265},{"date":"2025-02-11T16:00:00.000Z","stockId":7261606167460,"netValue":1.658738392494254},{"date":"2025-02-10T16:00:00.000Z","stockId":7261606167460,"netValue":1.654901052771446},{"date":"2025-02-09T16:00:00.000Z","stockId":7261606167460,"netValue":1.659447922183959},{"date":"2025-02-06T16:00:00.000Z","stockId":7261606167460,"netValue":1.659654949712154},{"date":"2025-02-05T16:00:00.000Z","stockId":7261606167460,"netValue":1.6454078410097404},{"date":"2025-02-04T16:00:00.000Z","stockId":7261606167460,"netValue":1.6398893735260525},{"date":"2025-01-26T16:00:00.000Z","stockId":7261606167460,"netValue":1.655908790460273},{"date":"2025-01-23T16:00:00.000Z","stockId":7261606167460,"netValue":1.6469222104940195},{"date":"2025-01-22T16:00:00.000Z","stockId":7261606167460,"netValue":1.6407453736286093},{"date":"2025-01-21T16:00:00.000Z","stockId":7261606167460,"netValue":1.6459849212382949},{"date":"2025-01-20T16:00:00.000Z","stockId":7261606167460,"netValue":1.6628285884744054},{"date":"2025-01-19T16:00:00.000Z","stockId":7261606167460,"netValue":1.6657108320553142},{"date":"2025-01-16T16:00:00.000Z","stockId":7261606167460,"netValue":1.657242104528159},{"date":"2025-01-15T16:00:00.000Z","stockId":7261606167460,"netValue":1.6556756864870499},{"date":"2025-01-14T16:00:00.000Z","stockId":7261606167460,"netValue":1.6458028915539873},{"date":"2025-01-13T16:00:00.000Z","stockId":7261606167460,"netValue":1.6552610045002505},{"date":"2025-01-12T16:00:00.000Z","stockId":7261606167460,"netValue":1.6342367451414694},{"date":"2025-01-09T16:00:00.000Z","stockId":7261606167460,"netValue":1.6508456422513789},{"date":"2025-01-08T16:00:00.000Z","stockId":7261606167460,"netValue":1.6712741138614176},{"date":"2025-01-07T16:00:00.000Z","stockId":7261606167460,"netValue":1.6678857168264885},{"date":"2025-01-06T16:00:00.000Z","stockId":7261606167460,"netValue":1.657004527764165},{"date":"2025-01-05T16:00:00.000Z","stockId":7261606167460,"netValue":1.6618226144525843},{"date":"2025-01-02T16:00:00.000Z","stockId":7261606167460,"netValue":1.6606541872816523},{"date":"2025-01-01T16:00:00.000Z","stockId":7261606167460,"netValue":1.669577151009424},{"date":"2024-12-30T16:00:00.000Z","stockId":7261606167460,"netValue":1.6869198594742074},{"date":"2024-12-29T16:00:00.000Z","stockId":7261606167460,"netValue":1.692957538355941},{"date":"2024-12-26T16:00:00.000Z","stockId":7261606167460,"netValue":1.6856990474774145},{"date":"2024-12-25T16:00:00.000Z","stockId":7261606167460,"netValue":1.6886733310285433},{"date":"2024-12-24T16:00:00.000Z","stockId":7261606167460,"netValue":1.6912722945176513},{"date":"2024-12-23T16:00:00.000Z","stockId":7261606167460,"netValue":1.693835183478467},{"date":"2024-12-22T16:00:00.000Z","stockId":7261606167460,"netValue":1.6738523806165826},{"date":"2024-12-19T16:00:00.000Z","stockId":7261606167460,"netValue":1.6640019882222616},{"date":"2024-12-18T16:00:00.000Z","stockId":7261606167460,"netValue":1.6749578978785387},{"date":"2024-12-17T16:00:00.000Z","stockId":7261606167460,"netValue":1.670409731580118},{"date":"2024-12-16T16:00:00.000Z","stockId":7261606167460,"netValue":1.6661950006869322},{"date":"2024-12-15T16:00:00.000Z","stockId":7261606167460,"netValue":1.6590246929662185},{"date":"2024-12-12T16:00:00.000Z","stockId":7261606167460,"netValue":1.669215589213316},{"date":"2024-12-11T16:00:00.000Z","stockId":7261606167460,"netValue":1.6986531014124124},{"date":"2024-12-10T16:00:00.000Z","stockId":7261606167460,"netValue":1.6876743046488767},{"date":"2024-12-09T16:00:00.000Z","stockId":7261606167460,"netValue":1.682844597652783},{"date":"2024-12-08T16:00:00.000Z","stockId":7261606167460,"netValue":1.677125682611156},{"date":"2024-12-05T16:00:00.000Z","stockId":7261606167460,"netValue":1.6739487627947605},{"date":"2024-12-04T16:00:00.000Z","stockId":7261606167460,"netValue":1.6602357725551382},{"date":"2024-12-03T16:00:00.000Z","stockId":7261606167460,"netValue":1.6699781862071688},{"date":"2024-12-02T16:00:00.000Z","stockId":7261606167460,"netValue":1.663266622293844},{"date":"2024-12-01T16:00:00.000Z","stockId":7261606167460,"netValue":1.6604201946804311},{"date":"2024-11-28T16:00:00.000Z","stockId":7261606167460,"netValue":1.659077590244133},{"date":"2024-11-27T16:00:00.000Z","stockId":7261606167460,"netValue":1.6503096774478836},{"date":"2024-11-26T16:00:00.000Z","stockId":7261606167460,"netValue":1.6655726476132624},{"date":"2024-11-25T16:00:00.000Z","stockId":7261606167460,"netValue":1.645111119965213},{"date":"2024-11-24T16:00:00.000Z","stockId":7261606167460,"netValue":1.645653489206122},{"date":"2024-11-21T16:00:00.000Z","stockId":7261606167460,"netValue":1.6498324841361143},{"date":"2024-11-20T16:00:00.000Z","stockId":7261606167460,"netValue":1.6737249517448367},{"date":"2024-11-19T16:00:00.000Z","stockId":7261606167460,"netValue":1.6734849747186638},{"date":"2024-11-18T16:00:00.000Z","stockId":7261606167460,"netValue":1.669028938688224},{"date":"2024-11-17T16:00:00.000Z","stockId":7261606167460,"netValue":1.6606868355943898},{"date":"2024-11-14T16:00:00.000Z","stockId":7261606167460,"netValue":1.6714334689234986},{"date":"2024-11-13T16:00:00.000Z","stockId":7261606167460,"netValue":1.6818830825000686},{"date":"2024-11-12T16:00:00.000Z","stockId":7261606167460,"netValue":1.6904635252030644},{"date":"2024-11-11T16:00:00.000Z","stockId":7261606167460,"netValue":1.6770425944780216},{"date":"2024-11-10T16:00:00.000Z","stockId":7261606167460,"netValue":1.6751488583629746},{"date":"2024-11-07T16:00:00.000Z","stockId":7261606167460,"netValue":1.6845491859952766},{"date":"2024-11-06T16:00:00.000Z","stockId":7261606167460,"netValue":1.6934020707429713},{"date":"2024-11-05T16:00:00.000Z","stockId":7261606167460,"netValue":1.6743750067078758},{"date":"2024-11-04T16:00:00.000Z","stockId":7261606167460,"netValue":1.6981839284560305},{"date":"2024-11-03T16:00:00.000Z","stockId":7261606167460,"netValue":1.6840279247411978},{"date":"2024-10-31T16:00:00.000Z","stockId":7261606167460,"netValue":1.6782935911833738},{"date":"2024-10-30T16:00:00.000Z","stockId":7261606167460,"netValue":1.669288239886431},{"date":"2024-10-29T16:00:00.000Z","stockId":7261606167460,"netValue":1.6891221469914948},{"date":"2024-10-28T16:00:00.000Z","stockId":7261606167460,"netValue":1.7042987835891328},{"date":"2024-10-27T16:00:00.000Z","stockId":7261606167460,"netValue":1.7114329396102246},{"date":"2024-10-24T16:00:00.000Z","stockId":7261606167460,"netValue":1.7128990202221415},{"date":"2024-10-23T16:00:00.000Z","stockId":7261606167460,"netValue":1.7162124308304736},{"date":"2024-10-22T16:00:00.000Z","stockId":7261606167460,"netValue":1.72852254402892},{"date":"2024-10-21T16:00:00.000Z","stockId":7261606167460,"netValue":1.731137217845776},{"date":"2024-10-20T16:00:00.000Z","stockId":7261606167460,"netValue":1.719458003661006},{"date":"2024-10-17T16:00:00.000Z","stockId":7261606167460,"netValue":1.7189377375385264},{"date":"2024-10-16T16:00:00.000Z","stockId":7261606167460,"netValue":1.6906572095872388},{"date":"2024-10-15T16:00:00.000Z","stockId":7261606167460,"netValue":1.703786418103878},{"date":"2024-10-14T16:00:00.000Z","stockId":7261606167460,"netValue":1.7200686405691719},{"date":"2024-10-13T16:00:00.000Z","stockId":7261606167460,"netValue":1.7510505019257483},{"date":"2024-10-10T16:00:00.000Z","stockId":7261606167460,"netValue":1.724809665281084},{"date":"2024-10-09T16:00:00.000Z","stockId":7261606167460,"netValue":1.7493075038593469},{"date":"2024-10-08T16:00:00.000Z","stockId":7261606167460,"netValue":1.713406420206022},{"date":"2024-10-07T16:00:00.000Z","stockId":7261606167460,"netValue":1.8000556902136209},{"date":"2024-09-29T16:00:00.000Z","stockId":7261606167460,"netValue":1.7353907770951214},{"date":"2024-09-26T16:00:00.000Z","stockId":7261606167460,"netValue":1.6551255000755343},{"date":"2024-09-25T16:00:00.000Z","stockId":7261606167460,"netValue":1.6319040484690006},{"date":"2024-09-24T16:00:00.000Z","stockId":7261606167460,"netValue":1.6052069694160662},{"date":"2024-09-23T16:00:00.000Z","stockId":7261606167460,"netValue":1.5886110718729307},{"date":"2024-09-22T16:00:00.000Z","stockId":7261606167460,"netValue":1.5580554971792253},{"date":"2024-09-19T16:00:00.000Z","stockId":7261606167460,"netValue":1.5494040017941284},{"date":"2024-09-18T16:00:00.000Z","stockId":7261606167460,"netValue":1.5454212120985102},{"date":"2024-09-17T16:00:00.000Z","stockId":7261606167460,"netValue":1.540956576859703},{"date":"2024-09-12T16:00:00.000Z","stockId":7261606167460,"netValue":1.5245963532371793},{"date":"2024-09-11T16:00:00.000Z","stockId":7261606167460,"netValue":1.52039155271305},{"date":"2024-09-10T16:00:00.000Z","stockId":7261606167460,"netValue":1.5258268224642382},{"date":"2024-09-09T16:00:00.000Z","stockId":7261606167460,"netValue":1.5186183812441678},{"date":"2024-09-08T16:00:00.000Z","stockId":7261606167460,"netValue":1.5251082965477203},{"date":"2024-09-05T16:00:00.000Z","stockId":7261606167460,"netValue":1.5455928161869408},{"date":"2024-09-04T16:00:00.000Z","stockId":7261606167460,"netValue":1.5562955641799219},{"date":"2024-09-03T16:00:00.000Z","stockId":7261606167460,"netValue":1.5622745477877837},{"date":"2024-09-02T16:00:00.000Z","stockId":7261606167460,"netValue":1.5741517481832854},{"date":"2024-09-01T16:00:00.000Z","stockId":7261606167460,"netValue":1.5672923409528305},{"date":"2024-08-29T16:00:00.000Z","stockId":7261606167460,"netValue":1.567890200159849},{"date":"2024-08-28T16:00:00.000Z","stockId":7261606167460,"netValue":1.5545230633947011},{"date":"2024-08-27T16:00:00.000Z","stockId":7261606167460,"netValue":1.558239600752132},{"date":"2024-08-26T16:00:00.000Z","stockId":7261606167460,"netValue":1.5647335844427483},{"date":"2024-08-25T16:00:00.000Z","stockId":7261606167460,"netValue":1.5631223418997173},{"date":"2024-08-22T16:00:00.000Z","stockId":7261606167460,"netValue":1.559542989220244},{"date":"2024-08-21T16:00:00.000Z","stockId":7261606167460,"netValue":1.546820911205626},{"date":"2024-08-20T16:00:00.000Z","stockId":7261606167460,"netValue":1.5409396066226788},{"date":"2024-08-19T16:00:00.000Z","stockId":7261606167460,"netValue":1.5429134081653864},{"date":"2024-08-18T16:00:00.000Z","stockId":7261606167460,"netValue":1.5536360615820777},{"date":"2024-08-15T16:00:00.000Z","stockId":7261606167460,"netValue":1.5550246168886126},{"date":"2024-08-14T16:00:00.000Z","stockId":7261606167460,"netValue":1.5487062768715485},{"date":"2024-08-13T16:00:00.000Z","stockId":7261606167460,"netValue":1.5423832308233205},{"date":"2024-08-12T16:00:00.000Z","stockId":7261606167460,"netValue":1.5506286156593996},{"date":"2024-08-11T16:00:00.000Z","stockId":7261606167460,"netValue":1.5490904076509582},{"date":"2024-08-08T16:00:00.000Z","stockId":7261606167460,"netValue":1.5419350539335372},{"date":"2024-08-07T16:00:00.000Z","stockId":7261606167460,"netValue":1.5441902812159203},{"date":"2024-08-06T16:00:00.000Z","stockId":7261606167460,"netValue":1.5475709803277313}]}