window.pageData = {"startDate":"2024-07-25T22:41:37.672Z","endDate":"2026-07-25T22:41:37.672Z","manager":{"_id":7002308176640,"name":"王欢","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"王欢：男，硕士研究生。曾任华宝兴业基金管理有限公司研究员。2014年6月加入国联安基金管理有限公司，历任研究员、专户投资经理、基金经理。2017年12月起担任国联安通盈灵活配置混合型证券投资基金和国联安鑫享灵活配置混合型证券投资基金的基金经理；2017年12月至2020年5月兼任国联安睿利定期开放混合型证券投资基金的基金经理；2017年12月至2022年9月兼任国联安信心增长债券型证券投资基金的基金经理；2019年6月起兼任国联安睿祺灵活配置混合型证券投资基金的基金经理；2019年12月至2021年12月兼任国联安添利增长债券型证券投资基金的基金经理；2021年11月起兼任国联安鑫乾混合型证券投资基金的基金经理。","tickerId":2308176640,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801592324","exchange":"fm","cnInfoCode":"8801592324","followedNum":0,"currency":"CNY","workingDate":"2017-12-28T16:00:00.000Z","fundCompanyId":4000050240000,"fundManagerSecondLevel":"hybrid","pinyin":"wh","fundCompany":{"_id":4000050240000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50240000","tickerId":50240000,"name":"国联安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002308176640,"type":"fmp","fm_p_r_d":"2026-06-28T16:00:00.000Z","fm_p_r_m1":-0.003274770816832251,"fm_p_r_m3":0.028002271427691516,"fm_p_r_m6":0.02521748452229655,"fm_p_r_y1":0.05964283980303642,"fm_p_r_y3":0.1422955541846529,"fm_p_r_y5":0.15721972473564705,"fm_cagr_p_r_fs":0.05088306784944785,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.5747062115277001,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.4464508094645081,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.2631275245239469,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.2258254716981132,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.288,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.6290643662906437,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.5861456483126111,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.3201530612244898,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.41791907514450866,"fm_p_r_fys":0.025111583684274796},"fmi":{"stockId":7002308176640,"type":"fmi","fm_my":8.6,"fm_d":{"3000000000664":"基金经理","3000000001157":"基金经理","3000000001228":"基金经理","3000000003275":"本基金基金经理、兼任国联安鑫享灵活配置混合型证券投资基金基金经理、国联安通盈灵活配置混合型证券投资基金基金经理、国联安信心增长债券型证券投资基金基金经理、国联安睿祺灵活配置混合型证券投资基金基金经理、国联安鑫乾混合型证券投资基金基金经理。","3000000004081":"基金经理","3000000253060":"本基金基金经理、兼任国联安鑫享灵活配置型证券投资基金基金经理、国联安通盈灵活配置混合型证券投资基金基金经理、国联安睿祺灵活配置混合型证券投资基金基金经理、国联安鑫乾混合型证券投资基金基金经理。","3000000001359":"基金经理","3000000004083":"基金经理","3000000004129":"基金经理"},"fm_wy":17,"fm_a_as":0,"fm_a_mfn":10,"fm_as":860600593.5604999,"fm_b_as":0,"fm_e_as":0,"fm_h_as":860600593.5604999,"fm_i_as":0,"fm_mfn":4,"fm_msl":"hybrid","fm_nb_as":860600593.5604999,"fm_q_as":0,"fm_r_f_cagr":0.0639,"fm_r_fd":3000000001157,"fm_r_ftp":0.552}},"topTenManagedFundList":[{"_id":3000000004083,"stockCode":"004083","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-02-19T16:00:00.000Z","setUpScale":600000000,"market":"a","tickerId":4083,"name":"国联安鑫隆混合型证券投资基金","shortName":"国联安鑫隆混合(004083)","fundSecondLevel":"hybrid","__csrcFundId":1485,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:35.695Z","masterFundFlag":1,"inceptionDate":"2017-03-02T16:00:00.000Z","fundCollectionId":4000050240000,"memoNum":1,"currency":"CNY","pinyin":"glaxlhhxzqtzjj","masterFundShortName":"国联安鑫隆混合","hotMetrics":{"stockId":3000000004083,"type":"f_as","f_tas":407604621.7815,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004129,"stockCode":"004129","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-02-19T16:00:00.000Z","setUpScale":600000000,"market":"a","tickerId":4129,"name":"国联安鑫汇混合型证券投资基金","shortName":"国联安鑫汇混合(004129)","fundSecondLevel":"hybrid","__csrcFundId":1456,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:35.698Z","masterFundFlag":1,"inceptionDate":"2017-02-28T16:00:00.000Z","fundCollectionId":4000050240000,"currency":"CNY","pinyin":"glaxhhhxzqtzjj","masterFundShortName":"国联安鑫汇混合","hotMetrics":{"stockId":3000000004129,"type":"f_as","f_tas":304578916.8345,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004130,"stockCode":"004130","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-02-19T16:00:00.000Z","setUpScale":600000000,"market":"a","tickerId":4130,"name":"国联安鑫汇混合型证券投资基金","shortName":"国联安鑫汇混合C","fundSecondLevel":"hybrid","__csrcFundId":1456,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:55.092Z","inceptionDate":"2017-02-28T16:00:00.000Z","fundCollectionId":4000050240000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"glaxhhhxzqtzjj","hotMetrics":{"stockId":3000000004130,"type":"f_as","f_tas":114720972.756,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001157,"stockCode":"001157","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-03-30T16:00:00.000Z","setUpScale":619356000,"market":"a","tickerId":1157,"name":"国联安睿祺灵活配置混合型证券投资基金","shortName":"国联安睿祺灵活配置混合(001157)","fundSecondLevel":"hybrid","__csrcFundId":3813,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:35.655Z","masterFundFlag":1,"inceptionDate":"2015-04-07T16:00:00.000Z","fundCollectionId":4000050240000,"currency":"CNY","pinyin":"glarqlhpzhhxzqtzjj","masterFundShortName":"国联安睿祺灵活配置混合","hotMetrics":{"stockId":3000000001157,"type":"f_as","f_tas":19938674.926799998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001228,"stockCode":"001228","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-20T16:00:00.000Z","setUpScale":6989130000,"market":"a","tickerId":1228,"name":"国联安鑫享灵活配置混合型证券投资基金","shortName":"国联安鑫享灵活配置混合(001228)","fundSecondLevel":"hybrid","__csrcFundId":3874,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:35.661Z","masterFundFlag":1,"inceptionDate":"2015-04-27T16:00:00.000Z","fundCollectionId":4000050240000,"currency":"CNY","pinyin":"glaxxlhpzhhxzqtzjj","masterFundShortName":"国联安鑫享灵活配置混合","hotMetrics":{"stockId":3000000001228,"type":"f_as","f_tas":8245863.042300001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002186,"stockCode":"002186","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-20T16:00:00.000Z","setUpScale":6989130000,"market":"a","tickerId":2186,"name":"国联安鑫享灵活配置混合型证券投资基金","shortName":"国联安鑫享灵活配置混合C","fundSecondLevel":"hybrid","__csrcFundId":3874,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:52.939Z","inceptionDate":"2015-11-29T16:00:00.000Z","fundCollectionId":4000050240000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"glaxxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000002186,"type":"f_as","f_tas":3126853.563,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004084,"stockCode":"004084","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-02-19T16:00:00.000Z","setUpScale":600000000,"market":"a","tickerId":4084,"name":"国联安鑫隆混合型证券投资基金","shortName":"国联安鑫隆混合C","fundSecondLevel":"hybrid","__csrcFundId":1485,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:55.034Z","inceptionDate":"2017-03-02T16:00:00.000Z","fundCollectionId":4000050240000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"glaxlhhxzqtzjj","hotMetrics":{"stockId":3000000004084,"type":"f_as","f_tas":2384690.6563999997,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"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":[{"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},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"stockId":7002308176640,"date":"2026-07-23T16:00:00.000Z","netValue":1.503638224545928},{"stockId":7002308176640,"date":"2026-07-22T16:00:00.000Z","netValue":1.5111918765354013},{"stockId":7002308176640,"date":"2026-07-21T16:00:00.000Z","netValue":1.508349832877423},{"date":"2026-07-20T16:00:00.000Z","stockId":7002308176640,"netValue":1.5126365283733878},{"date":"2026-07-19T16:00:00.000Z","stockId":7002308176640,"netValue":1.49738745673118},{"stockId":7002308176640,"date":"2026-07-16T16:00:00.000Z","netValue":1.4902804054059495},{"stockId":7002308176640,"date":"2026-07-15T16:00:00.000Z","netValue":1.5063281409894205},{"stockId":7002308176640,"date":"2026-07-14T16:00:00.000Z","netValue":1.5155845517078246},{"date":"2026-07-13T16:00:00.000Z","stockId":7002308176640,"netValue":1.517729503309546},{"date":"2026-07-12T16:00:00.000Z","stockId":7002308176640,"netValue":1.507308581216932},{"date":"2026-07-09T16:00:00.000Z","stockId":7002308176640,"netValue":1.5165156748353477},{"date":"2026-07-08T16:00:00.000Z","stockId":7002308176640,"netValue":1.5242375391611556},{"date":"2026-07-07T16:00:00.000Z","stockId":7002308176640,"netValue":1.5130975516342895},{"date":"2026-07-06T16:00:00.000Z","stockId":7002308176640,"netValue":1.5177392950704272},{"stockId":7002308176640,"date":"2026-07-05T16:00:00.000Z","netValue":1.5221751399121144},{"date":"2026-07-02T16:00:00.000Z","stockId":7002308176640,"netValue":1.5207542426170026},{"date":"2026-07-01T16:00:00.000Z","stockId":7002308176640,"netValue":1.5158826380020893},{"stockId":7002308176640,"date":"2026-06-30T16:00:00.000Z","netValue":1.5272399336196303},{"date":"2026-06-29T16:00:00.000Z","stockId":7002308176640,"netValue":1.52979536216194},{"date":"2026-06-28T16:00:00.000Z","stockId":7002308176640,"netValue":1.5247981422404706},{"stockId":7002308176640,"date":"2026-06-25T16:00:00.000Z","netValue":1.5189686816636878},{"stockId":7002308176640,"date":"2026-06-24T16:00:00.000Z","netValue":1.5305521225405339},{"date":"2026-06-23T16:00:00.000Z","stockId":7002308176640,"netValue":1.5262284710974219},{"date":"2026-06-22T16:00:00.000Z","stockId":7002308176640,"netValue":1.5219487727720906},{"date":"2026-06-21T16:00:00.000Z","stockId":7002308176640,"netValue":1.53502928739868},{"date":"2026-06-17T16:00:00.000Z","stockId":7002308176640,"netValue":1.5264250647527797},{"stockId":7002308176640,"date":"2026-06-16T16:00:00.000Z","netValue":1.527853260998283},{"date":"2026-06-15T16:00:00.000Z","stockId":7002308176640,"netValue":1.5246261357925703},{"stockId":7002308176640,"date":"2026-06-14T16:00:00.000Z","netValue":1.5284428824460579},{"date":"2026-06-11T16:00:00.000Z","stockId":7002308176640,"netValue":1.5198908605285881},{"stockId":7002308176640,"date":"2026-06-10T16:00:00.000Z","netValue":1.5146324686438126},{"date":"2026-06-09T16:00:00.000Z","stockId":7002308176640,"netValue":1.5167021255637039},{"stockId":7002308176640,"date":"2026-06-08T16:00:00.000Z","netValue":1.521331144905441},{"date":"2026-06-07T16:00:00.000Z","stockId":7002308176640,"netValue":1.5136748967242257},{"date":"2026-06-04T16:00:00.000Z","stockId":7002308176640,"netValue":1.5220883972918435},{"stockId":7002308176640,"date":"2026-06-03T16:00:00.000Z","netValue":1.5298688159942917},{"date":"2026-06-02T16:00:00.000Z","stockId":7002308176640,"netValue":1.534210867997099},{"stockId":7002308176640,"date":"2026-06-01T16:00:00.000Z","netValue":1.5323586113580812},{"stockId":7002308176640,"date":"2026-05-31T16:00:00.000Z","netValue":1.5253143778549145},{"date":"2026-05-28T16:00:00.000Z","stockId":7002308176640,"netValue":1.5298079125478414},{"stockId":7002308176640,"date":"2026-05-27T16:00:00.000Z","netValue":1.5314552106655759},{"stockId":7002308176640,"date":"2026-05-26T16:00:00.000Z","netValue":1.5303174740478798},{"stockId":7002308176640,"date":"2026-05-25T16:00:00.000Z","netValue":1.533534789535356},{"stockId":7002308176640,"date":"2026-05-24T16:00:00.000Z","netValue":1.531448839468882},{"date":"2026-05-21T16:00:00.000Z","stockId":7002308176640,"netValue":1.5259643078148364},{"date":"2026-05-20T16:00:00.000Z","stockId":7002308176640,"netValue":1.5195070615652277},{"stockId":7002308176640,"date":"2026-05-19T16:00:00.000Z","netValue":1.5247247848604173},{"date":"2026-05-18T16:00:00.000Z","stockId":7002308176640,"netValue":1.5245463974059414},{"date":"2026-05-17T16:00:00.000Z","stockId":7002308176640,"netValue":1.5231711786321533},{"stockId":7002308176640,"date":"2026-05-14T16:00:00.000Z","netValue":1.527052417537029},{"stockId":7002308176640,"date":"2026-05-13T16:00:00.000Z","netValue":1.5303318137772965},{"stockId":7002308176640,"date":"2026-05-12T16:00:00.000Z","netValue":1.5390805659744622},{"date":"2026-05-11T16:00:00.000Z","stockId":7002308176640,"netValue":1.5345421431870476},{"stockId":7002308176640,"date":"2026-05-10T16:00:00.000Z","netValue":1.5353230657716266},{"date":"2026-05-07T16:00:00.000Z","stockId":7002308176640,"netValue":1.5268389780099525},{"stockId":7002308176640,"date":"2026-05-06T16:00:00.000Z","netValue":1.5300435924411404},{"date":"2026-05-05T16:00:00.000Z","stockId":7002308176640,"netValue":1.5274918141010088},{"stockId":7002308176640,"date":"2026-04-29T16:00:00.000Z","netValue":1.519714713669716},{"stockId":7002308176640,"date":"2026-04-28T16:00:00.000Z","netValue":1.519151065751558},{"stockId":7002308176640,"date":"2026-04-27T16:00:00.000Z","netValue":1.5124118823160813},{"date":"2026-04-26T16:00:00.000Z","stockId":7002308176640,"netValue":1.5132411531527032},{"date":"2026-04-23T16:00:00.000Z","stockId":7002308176640,"netValue":1.5126842290218239},{"stockId":7002308176640,"date":"2026-04-22T16:00:00.000Z","netValue":1.5120397824837841},{"stockId":7002308176640,"date":"2026-04-21T16:00:00.000Z","netValue":1.5137750364047995},{"date":"2026-04-20T16:00:00.000Z","stockId":7002308176640,"netValue":1.511647485523272},{"date":"2026-04-19T16:00:00.000Z","stockId":7002308176640,"netValue":1.5101000592111256},{"date":"2026-04-16T16:00:00.000Z","stockId":7002308176640,"netValue":1.5077452585870292},{"stockId":7002308176640,"date":"2026-04-15T16:00:00.000Z","netValue":1.5086051977842594},{"stockId":7002308176640,"date":"2026-04-14T16:00:00.000Z","netValue":1.5024008785736171},{"date":"2026-04-13T16:00:00.000Z","stockId":7002308176640,"netValue":1.5029770264919686},{"stockId":7002308176640,"date":"2026-04-12T16:00:00.000Z","netValue":1.498010919848213},{"date":"2026-04-09T16:00:00.000Z","stockId":7002308176640,"netValue":1.4962313785842105},{"stockId":7002308176640,"date":"2026-04-08T16:00:00.000Z","netValue":1.4895891520722218},{"date":"2026-04-07T16:00:00.000Z","stockId":7002308176640,"netValue":1.4917835864107991},{"stockId":7002308176640,"date":"2026-04-06T16:00:00.000Z","netValue":1.4777888426335053},{"date":"2026-04-02T16:00:00.000Z","stockId":7002308176640,"netValue":1.4784776282199512},{"stockId":7002308176640,"date":"2026-04-01T16:00:00.000Z","netValue":1.482567883206255},{"stockId":7002308176640,"date":"2026-03-31T16:00:00.000Z","netValue":1.4860822805307026},{"date":"2026-03-30T16:00:00.000Z","stockId":7002308176640,"netValue":1.4806590703230047},{"stockId":7002308176640,"date":"2026-03-29T16:00:00.000Z","netValue":1.483170831842142},{"stockId":7002308176640,"date":"2026-03-26T16:00:00.000Z","netValue":1.4832633979717067},{"stockId":7002308176640,"date":"2026-03-25T16:00:00.000Z","netValue":1.4802050470480133},{"stockId":7002308176640,"date":"2026-03-24T16:00:00.000Z","netValue":1.4847768476290983},{"stockId":7002308176640,"date":"2026-03-23T16:00:00.000Z","netValue":1.4781988614659771},{"stockId":7002308176640,"date":"2026-03-22T16:00:00.000Z","netValue":1.4728733705697303},{"date":"2026-03-19T16:00:00.000Z","stockId":7002308176640,"netValue":1.4865848139094444},{"date":"2026-03-18T16:00:00.000Z","stockId":7002308176640,"netValue":1.4876565930355286},{"stockId":7002308176640,"date":"2026-03-17T16:00:00.000Z","netValue":1.4947381177238717},{"date":"2026-03-16T16:00:00.000Z","stockId":7002308176640,"netValue":1.4929835662103463},{"date":"2026-03-15T16:00:00.000Z","stockId":7002308176640,"netValue":1.4954819706210392},{"stockId":7002308176640,"date":"2026-03-12T16:00:00.000Z","netValue":1.4948975786416412},{"date":"2026-03-11T16:00:00.000Z","stockId":7002308176640,"netValue":1.4962039617450764},{"stockId":7002308176640,"date":"2026-03-10T16:00:00.000Z","netValue":1.4975350279879898},{"stockId":7002308176640,"date":"2026-03-09T16:00:00.000Z","netValue":1.4947026126157807},{"date":"2026-03-08T16:00:00.000Z","stockId":7002308176640,"netValue":1.4907774974290773},{"stockId":7002308176640,"date":"2026-03-05T16:00:00.000Z","netValue":1.4938270708912451},{"date":"2026-03-04T16:00:00.000Z","stockId":7002308176640,"netValue":1.4915510436094497},{"stockId":7002308176640,"date":"2026-03-03T16:00:00.000Z","netValue":1.4884821752153412},{"date":"2026-03-02T16:00:00.000Z","stockId":7002308176640,"netValue":1.4921258704105282},{"stockId":7002308176640,"date":"2026-03-01T16:00:00.000Z","netValue":1.496390792355225},{"stockId":7002308176640,"date":"2026-02-26T16:00:00.000Z","netValue":1.4954234416943843},{"date":"2026-02-25T16:00:00.000Z","stockId":7002308176640,"netValue":1.4962806955154622},{"stockId":7002308176640,"date":"2026-02-24T16:00:00.000Z","netValue":1.4996297089022248},{"stockId":7002308176640,"date":"2026-02-23T16:00:00.000Z","netValue":1.4981359254837947},{"stockId":7002308176640,"date":"2026-02-12T16:00:00.000Z","netValue":1.495103517515239},{"stockId":7002308176640,"date":"2026-02-11T16:00:00.000Z","netValue":1.499787425352276},{"stockId":7002308176640,"date":"2026-02-10T16:00:00.000Z","netValue":1.500150261114882},{"date":"2026-02-09T16:00:00.000Z","stockId":7002308176640,"netValue":1.5006002862063474},{"date":"2026-02-08T16:00:00.000Z","stockId":7002308176640,"netValue":1.499552120294395},{"date":"2026-02-05T16:00:00.000Z","stockId":7002308176640,"netValue":1.4944350661690877},{"stockId":7002308176640,"date":"2026-02-04T16:00:00.000Z","netValue":1.4961495238861522},{"stockId":7002308176640,"date":"2026-02-03T16:00:00.000Z","netValue":1.4965411398001325},{"date":"2026-02-02T16:00:00.000Z","stockId":7002308176640,"netValue":1.4915217753384744},{"date":"2026-02-01T16:00:00.000Z","stockId":7002308176640,"netValue":1.4876111847471543},{"date":"2026-01-29T16:00:00.000Z","stockId":7002308176640,"netValue":1.4946483988197232},{"stockId":7002308176640,"date":"2026-01-28T16:00:00.000Z","netValue":1.4982138157234584},{"stockId":7002308176640,"date":"2026-01-27T16:00:00.000Z","netValue":1.4946163303946103},{"stockId":7002308176640,"date":"2026-01-26T16:00:00.000Z","netValue":1.4943193506855015},{"stockId":7002308176640,"date":"2026-01-25T16:00:00.000Z","netValue":1.4948026752093415},{"date":"2026-01-22T16:00:00.000Z","stockId":7002308176640,"netValue":1.494830447502008},{"stockId":7002308176640,"date":"2026-01-21T16:00:00.000Z","netValue":1.495077833055469},{"stockId":7002308176640,"date":"2026-01-20T16:00:00.000Z","netValue":1.4952696170300763},{"stockId":7002308176640,"date":"2026-01-19T16:00:00.000Z","netValue":1.4954354099624456},{"date":"2026-01-18T16:00:00.000Z","stockId":7002308176640,"netValue":1.4958804148729508},{"stockId":7002308176640,"date":"2026-01-15T16:00:00.000Z","netValue":1.4957513278344867},{"stockId":7002308176640,"date":"2026-01-14T16:00:00.000Z","netValue":1.4968257063730435},{"date":"2026-01-13T16:00:00.000Z","stockId":7002308176640,"netValue":1.4959089715847365},{"stockId":7002308176640,"date":"2026-01-12T16:00:00.000Z","netValue":1.4979065355454926},{"date":"2026-01-11T16:00:00.000Z","stockId":7002308176640,"netValue":1.4994357453634284},{"date":"2026-01-08T16:00:00.000Z","stockId":7002308176640,"netValue":1.4969856880539862},{"date":"2026-01-07T16:00:00.000Z","stockId":7002308176640,"netValue":1.4947051849669588},{"date":"2026-01-06T16:00:00.000Z","stockId":7002308176640,"netValue":1.4971442304595353},{"date":"2026-01-05T16:00:00.000Z","stockId":7002308176640,"netValue":1.4988263201739236},{"date":"2026-01-04T16:00:00.000Z","stockId":7002308176640,"netValue":1.4940274674497784},{"date":"2025-12-30T16:00:00.000Z","stockId":7002308176640,"netValue":1.4874460171060704},{"date":"2025-12-29T16:00:00.000Z","stockId":7002308176640,"netValue":1.4885845444731194},{"date":"2025-12-28T16:00:00.000Z","stockId":7002308176640,"netValue":1.487292369921837},{"date":"2025-12-25T16:00:00.000Z","stockId":7002308176640,"netValue":1.4889350209801815},{"date":"2025-12-24T16:00:00.000Z","stockId":7002308176640,"netValue":1.487765752994654},{"date":"2025-12-23T16:00:00.000Z","stockId":7002308176640,"netValue":1.486430053360693},{"date":"2025-12-22T16:00:00.000Z","stockId":7002308176640,"netValue":1.4858921824061306},{"date":"2025-12-21T16:00:00.000Z","stockId":7002308176640,"netValue":1.484772995615563},{"date":"2025-12-18T16:00:00.000Z","stockId":7002308176640,"netValue":1.4832853244179363},{"date":"2025-12-17T16:00:00.000Z","stockId":7002308176640,"netValue":1.4812836363449544},{"date":"2025-12-16T16:00:00.000Z","stockId":7002308176640,"netValue":1.4817540558315905},{"date":"2025-12-15T16:00:00.000Z","stockId":7002308176640,"netValue":1.4758228607345738},{"date":"2025-12-14T16:00:00.000Z","stockId":7002308176640,"netValue":1.4794462270466506},{"date":"2025-12-11T16:00:00.000Z","stockId":7002308176640,"netValue":1.4811063426641058},{"date":"2025-12-10T16:00:00.000Z","stockId":7002308176640,"netValue":1.479218430029205},{"date":"2025-12-09T16:00:00.000Z","stockId":7002308176640,"netValue":1.4807049969045483},{"date":"2025-12-08T16:00:00.000Z","stockId":7002308176640,"netValue":1.4805972893596133},{"date":"2025-12-07T16:00:00.000Z","stockId":7002308176640,"netValue":1.4829157445146717},{"date":"2025-12-04T16:00:00.000Z","stockId":7002308176640,"netValue":1.4817355918966812},{"date":"2025-12-03T16:00:00.000Z","stockId":7002308176640,"netValue":1.4775214772084095},{"date":"2025-12-02T16:00:00.000Z","stockId":7002308176640,"netValue":1.4769128862034628},{"date":"2025-12-01T16:00:00.000Z","stockId":7002308176640,"netValue":1.4790109087832468},{"date":"2025-11-30T16:00:00.000Z","stockId":7002308176640,"netValue":1.480556413063611},{"date":"2025-11-27T16:00:00.000Z","stockId":7002308176640,"netValue":1.4775578449699538},{"date":"2025-11-26T16:00:00.000Z","stockId":7002308176640,"netValue":1.476566456005593},{"date":"2025-11-25T16:00:00.000Z","stockId":7002308176640,"netValue":1.4771238973513905},{"date":"2025-11-24T16:00:00.000Z","stockId":7002308176640,"netValue":1.4763836639339618},{"date":"2025-11-23T16:00:00.000Z","stockId":7002308176640,"netValue":1.4735810370123545},{"date":"2025-11-20T16:00:00.000Z","stockId":7002308176640,"netValue":1.4738525578330763},{"date":"2025-11-19T16:00:00.000Z","stockId":7002308176640,"netValue":1.481009349605786},{"date":"2025-11-18T16:00:00.000Z","stockId":7002308176640,"netValue":1.482987261310835},{"date":"2025-11-17T16:00:00.000Z","stockId":7002308176640,"netValue":1.4820790763004732},{"date":"2025-11-16T16:00:00.000Z","stockId":7002308176640,"netValue":1.483681764740405},{"date":"2025-11-13T16:00:00.000Z","stockId":7002308176640,"netValue":1.4862360399701757},{"date":"2025-11-12T16:00:00.000Z","stockId":7002308176640,"netValue":1.4911117256004458},{"date":"2025-11-11T16:00:00.000Z","stockId":7002308176640,"netValue":1.4871120587271605},{"date":"2025-11-10T16:00:00.000Z","stockId":7002308176640,"netValue":1.486519893980893},{"date":"2025-11-09T16:00:00.000Z","stockId":7002308176640,"netValue":1.488475828015771},{"date":"2025-11-06T16:00:00.000Z","stockId":7002308176640,"netValue":1.4862059550343665},{"date":"2025-11-05T16:00:00.000Z","stockId":7002308176640,"netValue":1.4882231006027637},{"date":"2025-11-04T16:00:00.000Z","stockId":7002308176640,"netValue":1.483278707671732},{"date":"2025-11-03T16:00:00.000Z","stockId":7002308176640,"netValue":1.4824278723566977},{"date":"2025-11-02T16:00:00.000Z","stockId":7002308176640,"netValue":1.4852848487207782},{"date":"2025-10-30T16:00:00.000Z","stockId":7002308176640,"netValue":1.4842663181365414},{"date":"2025-10-29T16:00:00.000Z","stockId":7002308176640,"netValue":1.48652293933143},{"date":"2025-10-28T16:00:00.000Z","stockId":7002308176640,"netValue":1.4885660018622398},{"date":"2025-10-27T16:00:00.000Z","stockId":7002308176640,"netValue":1.484663603950453},{"date":"2025-10-26T16:00:00.000Z","stockId":7002308176640,"netValue":1.48548644972892},{"date":"2025-10-23T16:00:00.000Z","stockId":7002308176640,"netValue":1.482227750448733},{"date":"2025-10-22T16:00:00.000Z","stockId":7002308176640,"netValue":1.479069388372157},{"date":"2025-10-21T16:00:00.000Z","stockId":7002308176640,"netValue":1.476889314951787},{"date":"2025-10-20T16:00:00.000Z","stockId":7002308176640,"netValue":1.4770499986552348},{"date":"2025-10-19T16:00:00.000Z","stockId":7002308176640,"netValue":1.4728626497122363},{"date":"2025-10-16T16:00:00.000Z","stockId":7002308176640,"netValue":1.4712401557905053},{"date":"2025-10-15T16:00:00.000Z","stockId":7002308176640,"netValue":1.4787739995683844},{"date":"2025-10-14T16:00:00.000Z","stockId":7002308176640,"netValue":1.4774392655537776},{"date":"2025-10-13T16:00:00.000Z","stockId":7002308176640,"netValue":1.471535244122145},{"date":"2025-10-12T16:00:00.000Z","stockId":7002308176640,"netValue":1.4738706187212949},{"date":"2025-10-09T16:00:00.000Z","stockId":7002308176640,"netValue":1.4761667239789158},{"date":"2025-10-08T16:00:00.000Z","stockId":7002308176640,"netValue":1.4814764341273043},{"date":"2025-09-29T16:00:00.000Z","stockId":7002308176640,"netValue":1.4768921482482118},{"date":"2025-09-28T16:00:00.000Z","stockId":7002308176640,"netValue":1.4748886536365562},{"date":"2025-09-25T16:00:00.000Z","stockId":7002308176640,"netValue":1.4699018036827436},{"date":"2025-09-24T16:00:00.000Z","stockId":7002308176640,"netValue":1.4714141564942265},{"date":"2025-09-23T16:00:00.000Z","stockId":7002308176640,"netValue":1.47131598220539},{"date":"2025-09-22T16:00:00.000Z","stockId":7002308176640,"netValue":1.4697139569887094},{"date":"2025-09-21T16:00:00.000Z","stockId":7002308176640,"netValue":1.4688946712750457},{"date":"2025-09-18T16:00:00.000Z","stockId":7002308176640,"netValue":1.468775506108875},{"date":"2025-09-17T16:00:00.000Z","stockId":7002308176640,"netValue":1.4692398800698216},{"date":"2025-09-16T16:00:00.000Z","stockId":7002308176640,"netValue":1.4725576064460062},{"date":"2025-09-15T16:00:00.000Z","stockId":7002308176640,"netValue":1.468617594085445},{"date":"2025-09-14T16:00:00.000Z","stockId":7002308176640,"netValue":1.466282169340941},{"date":"2025-09-11T16:00:00.000Z","stockId":7002308176640,"netValue":1.4659190965234177},{"date":"2025-09-10T16:00:00.000Z","stockId":7002308176640,"netValue":1.4666342200840583},{"date":"2025-09-09T16:00:00.000Z","stockId":7002308176640,"netValue":1.4629439261803752},{"date":"2025-09-08T16:00:00.000Z","stockId":7002308176640,"netValue":1.4642174206930145},{"date":"2025-09-07T16:00:00.000Z","stockId":7002308176640,"netValue":1.4657266219700005},{"date":"2025-09-04T16:00:00.000Z","stockId":7002308176640,"netValue":1.4628417586364983},{"date":"2025-09-03T16:00:00.000Z","stockId":7002308176640,"netValue":1.4569686763853673},{"date":"2025-09-02T16:00:00.000Z","stockId":7002308176640,"netValue":1.4605778829529696},{"date":"2025-09-01T16:00:00.000Z","stockId":7002308176640,"netValue":1.4634605738314617},{"date":"2025-08-31T16:00:00.000Z","stockId":7002308176640,"netValue":1.4625593888039077},{"date":"2025-08-28T16:00:00.000Z","stockId":7002308176640,"netValue":1.4625782531277864},{"date":"2025-08-27T16:00:00.000Z","stockId":7002308176640,"netValue":1.460152961077448},{"date":"2025-08-26T16:00:00.000Z","stockId":7002308176640,"netValue":1.4584397841981172},{"date":"2025-08-25T16:00:00.000Z","stockId":7002308176640,"netValue":1.464796914009905},{"date":"2025-08-24T16:00:00.000Z","stockId":7002308176640,"netValue":1.465821585455993},{"date":"2025-08-21T16:00:00.000Z","stockId":7002308176640,"netValue":1.462236119431825},{"date":"2025-08-20T16:00:00.000Z","stockId":7002308176640,"netValue":1.4590998826003088},{"date":"2025-08-19T16:00:00.000Z","stockId":7002308176640,"netValue":1.45842486455513},{"date":"2025-08-18T16:00:00.000Z","stockId":7002308176640,"netValue":1.4563103899488368},{"date":"2025-08-17T16:00:00.000Z","stockId":7002308176640,"netValue":1.4554968115772324},{"date":"2025-08-14T16:00:00.000Z","stockId":7002308176640,"netValue":1.4540831197572726},{"date":"2025-08-13T16:00:00.000Z","stockId":7002308176640,"netValue":1.4519039647225902},{"date":"2025-08-12T16:00:00.000Z","stockId":7002308176640,"netValue":1.4541012456203037},{"date":"2025-08-11T16:00:00.000Z","stockId":7002308176640,"netValue":1.4528227771141313},{"date":"2025-08-10T16:00:00.000Z","stockId":7002308176640,"netValue":1.4523293588964512},{"date":"2025-08-07T16:00:00.000Z","stockId":7002308176640,"netValue":1.4520950838156703},{"date":"2025-08-06T16:00:00.000Z","stockId":7002308176640,"netValue":1.4526883675981248},{"date":"2025-08-05T16:00:00.000Z","stockId":7002308176640,"netValue":1.452685429805767},{"date":"2025-08-04T16:00:00.000Z","stockId":7002308176640,"netValue":1.4501611218932324},{"date":"2025-08-03T16:00:00.000Z","stockId":7002308176640,"netValue":1.4483089914897294},{"date":"2025-07-31T16:00:00.000Z","stockId":7002308176640,"netValue":1.4454401498843725},{"date":"2025-07-30T16:00:00.000Z","stockId":7002308176640,"netValue":1.445560700949621},{"date":"2025-07-29T16:00:00.000Z","stockId":7002308176640,"netValue":1.4490050871476428},{"date":"2025-07-28T16:00:00.000Z","stockId":7002308176640,"netValue":1.4499594859013265},{"date":"2025-07-27T16:00:00.000Z","stockId":7002308176640,"netValue":1.4505442720728254},{"date":"2025-07-24T16:00:00.000Z","stockId":7002308176640,"netValue":1.450404383745764},{"date":"2025-07-23T16:00:00.000Z","stockId":7002308176640,"netValue":1.4519177893134407},{"date":"2025-07-22T16:00:00.000Z","stockId":7002308176640,"netValue":1.451823757372871},{"date":"2025-07-21T16:00:00.000Z","stockId":7002308176640,"netValue":1.4526309146230045},{"date":"2025-07-20T16:00:00.000Z","stockId":7002308176640,"netValue":1.4501225231582433},{"date":"2025-07-17T16:00:00.000Z","stockId":7002308176640,"netValue":1.447816485215158},{"date":"2025-07-16T16:00:00.000Z","stockId":7002308176640,"netValue":1.4464279784311538},{"date":"2025-07-15T16:00:00.000Z","stockId":7002308176640,"netValue":1.4447874583376492},{"date":"2025-07-14T16:00:00.000Z","stockId":7002308176640,"netValue":1.4435048267984039},{"date":"2025-07-13T16:00:00.000Z","stockId":7002308176640,"netValue":1.4437005907804696},{"date":"2025-07-10T16:00:00.000Z","stockId":7002308176640,"netValue":1.4428209030282064},{"date":"2025-07-09T16:00:00.000Z","stockId":7002308176640,"netValue":1.4424832353723118},{"date":"2025-07-08T16:00:00.000Z","stockId":7002308176640,"netValue":1.4420313043371649},{"date":"2025-07-07T16:00:00.000Z","stockId":7002308176640,"netValue":1.441805597645273},{"date":"2025-07-06T16:00:00.000Z","stockId":7002308176640,"netValue":1.4410979816223624},{"date":"2025-07-03T16:00:00.000Z","stockId":7002308176640,"netValue":1.4418898003877259},{"date":"2025-07-02T16:00:00.000Z","stockId":7002308176640,"netValue":1.4416957931751477},{"date":"2025-07-01T16:00:00.000Z","stockId":7002308176640,"netValue":1.4408245746882087},{"date":"2025-06-30T16:00:00.000Z","stockId":7002308176640,"netValue":1.4407796089311373},{"date":"2025-06-29T16:00:00.000Z","stockId":7002308176640,"netValue":1.439992660774441},{"date":"2025-06-26T16:00:00.000Z","stockId":7002308176640,"netValue":1.4389736663760178},{"date":"2025-06-25T16:00:00.000Z","stockId":7002308176640,"netValue":1.4399145809955127},{"date":"2025-06-24T16:00:00.000Z","stockId":7002308176640,"netValue":1.4406389017597276},{"date":"2025-06-23T16:00:00.000Z","stockId":7002308176640,"netValue":1.4385670617341055},{"date":"2025-06-22T16:00:00.000Z","stockId":7002308176640,"netValue":1.4360101470629487},{"date":"2025-06-19T16:00:00.000Z","stockId":7002308176640,"netValue":1.4350067617371827},{"date":"2025-06-18T16:00:00.000Z","stockId":7002308176640,"netValue":1.4349573261005573},{"date":"2025-06-17T16:00:00.000Z","stockId":7002308176640,"netValue":1.4372839763119403},{"date":"2025-06-16T16:00:00.000Z","stockId":7002308176640,"netValue":1.4368440100757869},{"date":"2025-06-15T16:00:00.000Z","stockId":7002308176640,"netValue":1.4369342184988514},{"date":"2025-06-12T16:00:00.000Z","stockId":7002308176640,"netValue":1.4367113258814241},{"date":"2025-06-11T16:00:00.000Z","stockId":7002308176640,"netValue":1.4388882890992343},{"date":"2025-06-10T16:00:00.000Z","stockId":7002308176640,"netValue":1.4390226761121796},{"date":"2025-06-09T16:00:00.000Z","stockId":7002308176640,"netValue":1.4363241991690177},{"date":"2025-06-08T16:00:00.000Z","stockId":7002308176640,"netValue":1.4374507854939826},{"date":"2025-06-05T16:00:00.000Z","stockId":7002308176640,"netValue":1.4369534707523042},{"date":"2025-06-04T16:00:00.000Z","stockId":7002308176640,"netValue":1.436471553659662},{"date":"2025-06-03T16:00:00.000Z","stockId":7002308176640,"netValue":1.4359148076360666},{"date":"2025-06-02T16:00:00.000Z","stockId":7002308176640,"netValue":1.4347489964804174},{"date":"2025-05-29T16:00:00.000Z","stockId":7002308176640,"netValue":1.4342756280878477},{"date":"2025-05-28T16:00:00.000Z","stockId":7002308176640,"netValue":1.4356092477060944},{"date":"2025-05-27T16:00:00.000Z","stockId":7002308176640,"netValue":1.4343064659695242},{"date":"2025-05-26T16:00:00.000Z","stockId":7002308176640,"netValue":1.434393967207516},{"date":"2025-05-25T16:00:00.000Z","stockId":7002308176640,"netValue":1.4364486005461252},{"date":"2025-05-22T16:00:00.000Z","stockId":7002308176640,"netValue":1.438753401462465},{"date":"2025-05-21T16:00:00.000Z","stockId":7002308176640,"netValue":1.4404072091862603},{"date":"2025-05-20T16:00:00.000Z","stockId":7002308176640,"netValue":1.4410754636642704},{"date":"2025-05-19T16:00:00.000Z","stockId":7002308176640,"netValue":1.4390895929723548},{"date":"2025-05-18T16:00:00.000Z","stockId":7002308176640,"netValue":1.4371759912111062},{"date":"2025-05-15T16:00:00.000Z","stockId":7002308176640,"netValue":1.4382129827283638},{"date":"2025-05-14T16:00:00.000Z","stockId":7002308176640,"netValue":1.4370029885269635},{"date":"2025-05-13T16:00:00.000Z","stockId":7002308176640,"netValue":1.4396794070356638},{"date":"2025-05-12T16:00:00.000Z","stockId":7002308176640,"netValue":1.4386967305566731},{"date":"2025-05-11T16:00:00.000Z","stockId":7002308176640,"netValue":1.4385046675769515},{"date":"2025-05-08T16:00:00.000Z","stockId":7002308176640,"netValue":1.4353745263709508},{"date":"2025-05-07T16:00:00.000Z","stockId":7002308176640,"netValue":1.435904714324444},{"date":"2025-05-06T16:00:00.000Z","stockId":7002308176640,"netValue":1.4333065050735536},{"date":"2025-05-05T16:00:00.000Z","stockId":7002308176640,"netValue":1.4313200394944783},{"date":"2025-04-29T16:00:00.000Z","stockId":7002308176640,"netValue":1.4277810401853934},{"date":"2025-04-28T16:00:00.000Z","stockId":7002308176640,"netValue":1.4272248618980428},{"date":"2025-04-27T16:00:00.000Z","stockId":7002308176640,"netValue":1.4271269576794836},{"date":"2025-04-24T16:00:00.000Z","stockId":7002308176640,"netValue":1.4289685921259576},{"date":"2025-04-23T16:00:00.000Z","stockId":7002308176640,"netValue":1.4282492947200616},{"date":"2025-04-22T16:00:00.000Z","stockId":7002308176640,"netValue":1.429637948477342},{"date":"2025-04-21T16:00:00.000Z","stockId":7002308176640,"netValue":1.4275825840709224},{"date":"2025-04-20T16:00:00.000Z","stockId":7002308176640,"netValue":1.426970306355804},{"date":"2025-04-17T16:00:00.000Z","stockId":7002308176640,"netValue":1.4243670518502656},{"date":"2025-04-16T16:00:00.000Z","stockId":7002308176640,"netValue":1.424118539684946},{"date":"2025-04-15T16:00:00.000Z","stockId":7002308176640,"netValue":1.4245402788300838},{"date":"2025-04-14T16:00:00.000Z","stockId":7002308176640,"netValue":1.4258669788981395},{"date":"2025-04-13T16:00:00.000Z","stockId":7002308176640,"netValue":1.4262494419779421},{"date":"2025-04-10T16:00:00.000Z","stockId":7002308176640,"netValue":1.4243910772562733},{"date":"2025-04-09T16:00:00.000Z","stockId":7002308176640,"netValue":1.4219944072783703},{"date":"2025-04-08T16:00:00.000Z","stockId":7002308176640,"netValue":1.4177286220690892},{"date":"2025-04-07T16:00:00.000Z","stockId":7002308176640,"netValue":1.4145539773368108},{"date":"2025-04-06T16:00:00.000Z","stockId":7002308176640,"netValue":1.4113861045303377},{"date":"2025-04-02T16:00:00.000Z","stockId":7002308176640,"netValue":1.431742690539413},{"date":"2025-04-01T16:00:00.000Z","stockId":7002308176640,"netValue":1.432926963905023},{"date":"2025-03-31T16:00:00.000Z","stockId":7002308176640,"netValue":1.432069201161359},{"date":"2025-03-30T16:00:00.000Z","stockId":7002308176640,"netValue":1.4328813254346087},{"date":"2025-03-27T16:00:00.000Z","stockId":7002308176640,"netValue":1.4352318085430318},{"date":"2025-03-26T16:00:00.000Z","stockId":7002308176640,"netValue":1.4362298932242283},{"date":"2025-03-25T16:00:00.000Z","stockId":7002308176640,"netValue":1.435110524951108},{"date":"2025-03-24T16:00:00.000Z","stockId":7002308176640,"netValue":1.434241356753104},{"date":"2025-03-23T16:00:00.000Z","stockId":7002308176640,"netValue":1.4338781867715353},{"date":"2025-03-20T16:00:00.000Z","stockId":7002308176640,"netValue":1.4329307133723712},{"date":"2025-03-19T16:00:00.000Z","stockId":7002308176640,"netValue":1.4391360534989106},{"date":"2025-03-18T16:00:00.000Z","stockId":7002308176640,"netValue":1.4387498994193635},{"date":"2025-03-17T16:00:00.000Z","stockId":7002308176640,"netValue":1.437082072875911},{"date":"2025-03-16T16:00:00.000Z","stockId":7002308176640,"netValue":1.43625756134221},{"date":"2025-03-13T16:00:00.000Z","stockId":7002308176640,"netValue":1.4357294736408779},{"date":"2025-03-12T16:00:00.000Z","stockId":7002308176640,"netValue":1.4279590484695397},{"date":"2025-03-11T16:00:00.000Z","stockId":7002308176640,"netValue":1.429721331048437},{"date":"2025-03-10T16:00:00.000Z","stockId":7002308176640,"netValue":1.4304112559344495},{"date":"2025-03-09T16:00:00.000Z","stockId":7002308176640,"netValue":1.4314756716764143},{"date":"2025-03-06T16:00:00.000Z","stockId":7002308176640,"netValue":1.432799601746196},{"date":"2025-03-05T16:00:00.000Z","stockId":7002308176640,"netValue":1.4331409211911825},{"date":"2025-03-04T16:00:00.000Z","stockId":7002308176640,"netValue":1.4306953995977463},{"date":"2025-03-03T16:00:00.000Z","stockId":7002308176640,"netValue":1.4277686022125067},{"date":"2025-03-02T16:00:00.000Z","stockId":7002308176640,"netValue":1.4259130741901143},{"date":"2025-02-27T16:00:00.000Z","stockId":7002308176640,"netValue":1.426941299730471},{"date":"2025-02-26T16:00:00.000Z","stockId":7002308176640,"netValue":1.4359790914946868},{"date":"2025-02-25T16:00:00.000Z","stockId":7002308176640,"netValue":1.4361556975532497},{"date":"2025-02-24T16:00:00.000Z","stockId":7002308176640,"netValue":1.4317557965908225},{"date":"2025-02-23T16:00:00.000Z","stockId":7002308176640,"netValue":1.4338434267290583},{"date":"2025-02-20T16:00:00.000Z","stockId":7002308176640,"netValue":1.43405493805037},{"date":"2025-02-19T16:00:00.000Z","stockId":7002308176640,"netValue":1.4311742420739284},{"date":"2025-02-18T16:00:00.000Z","stockId":7002308176640,"netValue":1.4303985516127844},{"date":"2025-02-17T16:00:00.000Z","stockId":7002308176640,"netValue":1.4259979323292769},{"date":"2025-02-16T16:00:00.000Z","stockId":7002308176640,"netValue":1.4290071977882628},{"date":"2025-02-13T16:00:00.000Z","stockId":7002308176640,"netValue":1.4305284793367987},{"date":"2025-02-12T16:00:00.000Z","stockId":7002308176640,"netValue":1.428720941440232},{"date":"2025-02-11T16:00:00.000Z","stockId":7002308176640,"netValue":1.431531794982787},{"date":"2025-02-10T16:00:00.000Z","stockId":7002308176640,"netValue":1.429046313537739},{"date":"2025-02-09T16:00:00.000Z","stockId":7002308176640,"netValue":1.4299381927191068},{"date":"2025-02-06T16:00:00.000Z","stockId":7002308176640,"netValue":1.4300746927730021},{"date":"2025-02-05T16:00:00.000Z","stockId":7002308176640,"netValue":1.4260712855411817},{"date":"2025-02-04T16:00:00.000Z","stockId":7002308176640,"netValue":1.418414263821265},{"date":"2025-01-26T16:00:00.000Z","stockId":7002308176640,"netValue":1.4201871841057483},{"date":"2025-01-23T16:00:00.000Z","stockId":7002308176640,"netValue":1.4215052351324973},{"date":"2025-01-22T16:00:00.000Z","stockId":7002308176640,"netValue":1.4179395591078157},{"date":"2025-01-21T16:00:00.000Z","stockId":7002308176640,"netValue":1.4188078149986845},{"date":"2025-01-20T16:00:00.000Z","stockId":7002308176640,"netValue":1.4214093859061259},{"date":"2025-01-19T16:00:00.000Z","stockId":7002308176640,"netValue":1.4193672889275475},{"date":"2025-01-16T16:00:00.000Z","stockId":7002308176640,"netValue":1.4175863142001863},{"date":"2025-01-15T16:00:00.000Z","stockId":7002308176640,"netValue":1.4158226852368705},{"date":"2025-01-14T16:00:00.000Z","stockId":7002308176640,"netValue":1.4145573290460685},{"date":"2025-01-13T16:00:00.000Z","stockId":7002308176640,"netValue":1.4167007757519818},{"date":"2025-01-12T16:00:00.000Z","stockId":7002308176640,"netValue":1.407664502213687},{"date":"2025-01-09T16:00:00.000Z","stockId":7002308176640,"netValue":1.4098054544183707},{"date":"2025-01-08T16:00:00.000Z","stockId":7002308176640,"netValue":1.4127425098853321},{"date":"2025-01-07T16:00:00.000Z","stockId":7002308176640,"netValue":1.4122835926906974},{"date":"2025-01-06T16:00:00.000Z","stockId":7002308176640,"netValue":1.4109038192081327},{"date":"2025-01-05T16:00:00.000Z","stockId":7002308176640,"netValue":1.40740186734865},{"date":"2025-01-02T16:00:00.000Z","stockId":7002308176640,"netValue":1.4078973945614233},{"date":"2025-01-01T16:00:00.000Z","stockId":7002308176640,"netValue":1.4107873604508852},{"date":"2024-12-30T16:00:00.000Z","stockId":7002308176640,"netValue":1.4176355513128218},{"date":"2024-12-29T16:00:00.000Z","stockId":7002308176640,"netValue":1.4207820159641618},{"date":"2024-12-26T16:00:00.000Z","stockId":7002308176640,"netValue":1.4201657111488348},{"date":"2024-12-25T16:00:00.000Z","stockId":7002308176640,"netValue":1.4198097526582985},{"date":"2024-12-24T16:00:00.000Z","stockId":7002308176640,"netValue":1.4176542840258246},{"date":"2024-12-23T16:00:00.000Z","stockId":7002308176640,"netValue":1.4175887767028676},{"date":"2024-12-22T16:00:00.000Z","stockId":7002308176640,"netValue":1.4129892682692504},{"date":"2024-12-19T16:00:00.000Z","stockId":7002308176640,"netValue":1.4147743125283792},{"date":"2024-12-18T16:00:00.000Z","stockId":7002308176640,"netValue":1.413782615056259},{"date":"2024-12-17T16:00:00.000Z","stockId":7002308176640,"netValue":1.4145521466416007},{"date":"2024-12-16T16:00:00.000Z","stockId":7002308176640,"netValue":1.4128945552038532},{"date":"2024-12-15T16:00:00.000Z","stockId":7002308176640,"netValue":1.412883907537004},{"date":"2024-12-12T16:00:00.000Z","stockId":7002308176640,"netValue":1.4149562477599564},{"date":"2024-12-11T16:00:00.000Z","stockId":7002308176640,"netValue":1.4199181738840523},{"date":"2024-12-10T16:00:00.000Z","stockId":7002308176640,"netValue":1.4160448597273598},{"date":"2024-12-09T16:00:00.000Z","stockId":7002308176640,"netValue":1.414406041073781},{"date":"2024-12-08T16:00:00.000Z","stockId":7002308176640,"netValue":1.410050902485252},{"date":"2024-12-05T16:00:00.000Z","stockId":7002308176640,"netValue":1.4084325445405197},{"date":"2024-12-04T16:00:00.000Z","stockId":7002308176640,"netValue":1.406407735175065},{"date":"2024-12-03T16:00:00.000Z","stockId":7002308176640,"netValue":1.4043263016361225},{"date":"2024-12-02T16:00:00.000Z","stockId":7002308176640,"netValue":1.40439809370464},{"date":"2024-12-01T16:00:00.000Z","stockId":7002308176640,"netValue":1.4035655204107789},{"date":"2024-11-28T16:00:00.000Z","stockId":7002308176640,"netValue":1.3977568177199033},{"date":"2024-11-27T16:00:00.000Z","stockId":7002308176640,"netValue":1.3931257049890275},{"date":"2024-11-26T16:00:00.000Z","stockId":7002308176640,"netValue":1.3946251311270803},{"date":"2024-11-25T16:00:00.000Z","stockId":7002308176640,"netValue":1.3895882091476943},{"date":"2024-11-24T16:00:00.000Z","stockId":7002308176640,"netValue":1.3911757720526474},{"date":"2024-11-21T16:00:00.000Z","stockId":7002308176640,"netValue":1.3908948826366483},{"date":"2024-11-20T16:00:00.000Z","stockId":7002308176640,"netValue":1.3990902117801098},{"date":"2024-11-19T16:00:00.000Z","stockId":7002308176640,"netValue":1.3991731375631915},{"date":"2024-11-18T16:00:00.000Z","stockId":7002308176640,"netValue":1.3971924220685126},{"date":"2024-11-17T16:00:00.000Z","stockId":7002308176640,"netValue":1.3934681495630756},{"date":"2024-11-14T16:00:00.000Z","stockId":7002308176640,"netValue":1.3959700046848174},{"date":"2024-11-13T16:00:00.000Z","stockId":7002308176640,"netValue":1.40065614968372},{"date":"2024-11-12T16:00:00.000Z","stockId":7002308176640,"netValue":1.4071695799450905},{"date":"2024-11-11T16:00:00.000Z","stockId":7002308176640,"netValue":1.4052153454593082},{"date":"2024-11-10T16:00:00.000Z","stockId":7002308176640,"netValue":1.4083095396513836},{"date":"2024-11-07T16:00:00.000Z","stockId":7002308176640,"netValue":1.4047684862700447},{"date":"2024-11-06T16:00:00.000Z","stockId":7002308176640,"netValue":1.4061866201345934},{"date":"2024-11-05T16:00:00.000Z","stockId":7002308176640,"netValue":1.4005050633914689},{"date":"2024-11-04T16:00:00.000Z","stockId":7002308176640,"netValue":1.4015468171210925},{"date":"2024-11-03T16:00:00.000Z","stockId":7002308176640,"netValue":1.3960505635331886},{"date":"2024-10-31T16:00:00.000Z","stockId":7002308176640,"netValue":1.390281510528274},{"date":"2024-10-30T16:00:00.000Z","stockId":7002308176640,"netValue":1.39039444904196},{"date":"2024-10-29T16:00:00.000Z","stockId":7002308176640,"netValue":1.3921564120170966},{"date":"2024-10-28T16:00:00.000Z","stockId":7002308176640,"netValue":1.3940633140114602},{"date":"2024-10-27T16:00:00.000Z","stockId":7002308176640,"netValue":1.3972400537472653},{"date":"2024-10-24T16:00:00.000Z","stockId":7002308176640,"netValue":1.3972993895118504},{"date":"2024-10-23T16:00:00.000Z","stockId":7002308176640,"netValue":1.3964278029141817},{"date":"2024-10-22T16:00:00.000Z","stockId":7002308176640,"netValue":1.3999029006297572},{"date":"2024-10-21T16:00:00.000Z","stockId":7002308176640,"netValue":1.39885288436952},{"date":"2024-10-20T16:00:00.000Z","stockId":7002308176640,"netValue":1.3966757086435917},{"date":"2024-10-17T16:00:00.000Z","stockId":7002308176640,"netValue":1.396023451023002},{"date":"2024-10-16T16:00:00.000Z","stockId":7002308176640,"netValue":1.3879701511912022},{"date":"2024-10-15T16:00:00.000Z","stockId":7002308176640,"netValue":1.3907850836305777},{"date":"2024-10-14T16:00:00.000Z","stockId":7002308176640,"netValue":1.3914100223538026},{"date":"2024-10-13T16:00:00.000Z","stockId":7002308176640,"netValue":1.39939258676454},{"date":"2024-10-10T16:00:00.000Z","stockId":7002308176640,"netValue":1.3921720352886144},{"date":"2024-10-09T16:00:00.000Z","stockId":7002308176640,"netValue":1.400682406822383},{"date":"2024-10-08T16:00:00.000Z","stockId":7002308176640,"netValue":1.3935778709639794},{"date":"2024-10-07T16:00:00.000Z","stockId":7002308176640,"netValue":1.4219837809891853},{"date":"2024-09-29T16:00:00.000Z","stockId":7002308176640,"netValue":1.4063859398444691},{"date":"2024-09-26T16:00:00.000Z","stockId":7002308176640,"netValue":1.3824409110348905},{"date":"2024-09-25T16:00:00.000Z","stockId":7002308176640,"netValue":1.374266910702541},{"date":"2024-09-24T16:00:00.000Z","stockId":7002308176640,"netValue":1.3637098277406985},{"date":"2024-09-23T16:00:00.000Z","stockId":7002308176640,"netValue":1.3590241566792227},{"date":"2024-09-22T16:00:00.000Z","stockId":7002308176640,"netValue":1.3493136425448393},{"date":"2024-09-19T16:00:00.000Z","stockId":7002308176640,"netValue":1.3485358458068835},{"date":"2024-09-18T16:00:00.000Z","stockId":7002308176640,"netValue":1.3480024825785202},{"date":"2024-09-17T16:00:00.000Z","stockId":7002308176640,"netValue":1.3464617765211342},{"date":"2024-09-12T16:00:00.000Z","stockId":7002308176640,"netValue":1.343604031388284},{"date":"2024-09-11T16:00:00.000Z","stockId":7002308176640,"netValue":1.3446320705620496},{"date":"2024-09-10T16:00:00.000Z","stockId":7002308176640,"netValue":1.3454184627277228},{"date":"2024-09-09T16:00:00.000Z","stockId":7002308176640,"netValue":1.345233236027449},{"date":"2024-09-08T16:00:00.000Z","stockId":7002308176640,"netValue":1.3452567578741768},{"date":"2024-09-05T16:00:00.000Z","stockId":7002308176640,"netValue":1.3489265805419335},{"date":"2024-09-04T16:00:00.000Z","stockId":7002308176640,"netValue":1.3508545690144016},{"date":"2024-09-03T16:00:00.000Z","stockId":7002308176640,"netValue":1.3499269673021363},{"date":"2024-09-02T16:00:00.000Z","stockId":7002308176640,"netValue":1.3506017365552696},{"date":"2024-09-01T16:00:00.000Z","stockId":7002308176640,"netValue":1.3482124946260958},{"date":"2024-08-29T16:00:00.000Z","stockId":7002308176640,"netValue":1.3517470558242215},{"date":"2024-08-28T16:00:00.000Z","stockId":7002308176640,"netValue":1.346926697342234},{"date":"2024-08-27T16:00:00.000Z","stockId":7002308176640,"netValue":1.3472050449843178},{"date":"2024-08-26T16:00:00.000Z","stockId":7002308176640,"netValue":1.3490736585493213},{"date":"2024-08-25T16:00:00.000Z","stockId":7002308176640,"netValue":1.3506902202885944},{"date":"2024-08-22T16:00:00.000Z","stockId":7002308176640,"netValue":1.3515462921785626},{"date":"2024-08-21T16:00:00.000Z","stockId":7002308176640,"netValue":1.349906468305704},{"date":"2024-08-20T16:00:00.000Z","stockId":7002308176640,"netValue":1.3498378513389921},{"date":"2024-08-19T16:00:00.000Z","stockId":7002308176640,"netValue":1.3503816053405306},{"date":"2024-08-18T16:00:00.000Z","stockId":7002308176640,"netValue":1.3529136797638435},{"date":"2024-08-15T16:00:00.000Z","stockId":7002308176640,"netValue":1.3510363941356809},{"date":"2024-08-14T16:00:00.000Z","stockId":7002308176640,"netValue":1.3511547956493448},{"date":"2024-08-13T16:00:00.000Z","stockId":7002308176640,"netValue":1.3489426687253547},{"date":"2024-08-12T16:00:00.000Z","stockId":7002308176640,"netValue":1.3511685561844948},{"date":"2024-08-11T16:00:00.000Z","stockId":7002308176640,"netValue":1.3501097017059829},{"date":"2024-08-08T16:00:00.000Z","stockId":7002308176640,"netValue":1.350832845745221},{"date":"2024-08-07T16:00:00.000Z","stockId":7002308176640,"netValue":1.3513299660906164},{"date":"2024-08-06T16:00:00.000Z","stockId":7002308176640,"netValue":1.3523591669714006},{"date":"2024-08-05T16:00:00.000Z","stockId":7002308176640,"netValue":1.352337592222246},{"date":"2024-08-04T16:00:00.000Z","stockId":7002308176640,"netValue":1.352455403070994},{"date":"2024-08-01T16:00:00.000Z","stockId":7002308176640,"netValue":1.3580510801615537},{"date":"2024-07-31T16:00:00.000Z","stockId":7002308176640,"netValue":1.3614544628210459},{"date":"2024-07-30T16:00:00.000Z","stockId":7002308176640,"netValue":1.3629218804624974},{"date":"2024-07-29T16:00:00.000Z","stockId":7002308176640,"netValue":1.356924564295981},{"date":"2024-07-28T16:00:00.000Z","stockId":7002308176640,"netValue":1.3596657193329704}]}