window.pageData = {"startDate":"2024-07-28T20:26:04.581Z","endDate":"2026-07-28T20:26:04.581Z","manager":{"_id":7001218180080,"name":"刘瑞","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"刘瑞：男，中国国籍，美国哥伦比亚大学计算机科学与技术硕士，具备证券投资基金从业资格。曾任职国泰君安期货投资经理助理；上海陆宝投资管理有限公司投资经理；嘉实基金管理有限公司策略研究员。2018年1月加入东吴基金管理有限公司，现任权益投资总部副总经理兼权益投资部总经理、基金经理。2018年11月20日至2020年12月16日担任东吴多策略灵活配置混合型证券投资基金基金经理，2018年11月20日至2020年12月16日担任东吴安享量化灵活配置混合型证券投资基金基金经理，2019年4月29日至2022年12月30日担任东吴阿尔法灵活配置混合型证券投资基金基金经理，2018年3月8日至今担任东吴新产业精选股票型证券投资基金（原东吴新产业精选混合型证券投资基金）基金经理，2023年12月25日至今担任东吴兴享成长混合型证券投资基金基金经理，2023年12月25日至今担任东吴兴弘一年持有期混合型证券投资基金基金经理，2026年5月26日至今担任东吴优利债券型证券投资基金基金经理。","tickerId":1218180080,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801595510","exchange":"fm","cnInfoCode":"8801595510","followedNum":2,"currency":"CNY","workingDate":"2018-03-07T16:00:00.000Z","fundCompanyId":4000050410000,"fundManagerSecondLevel":"company","pinyin":"lr","fundCompany":{"_id":4000050410000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50410000","tickerId":50410000,"name":"东吴基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001218180080,"type":"fmp","fm_p_r_d":"2026-07-27T16:00:00.000Z","fm_p_r_m1":-0.16594214005210262,"fm_p_r_m3":-0.11970108341401942,"fm_p_r_m6":-0.004951609130523615,"fm_p_r_y1":0.20922584445253212,"fm_p_r_y3":0.5386724361550386,"fm_p_r_y5":0.12389433767327418,"fm_cagr_p_r_fs":0.08775350489677125,"fm_cagr_p_r_fs_m":0.05127314616732748,"fm_cagr_p_r_fs_r_c":641,"fm_cagr_p_r_fs_rp":0.3046875,"fm_p_r_fys_m":-0.00024860061190939975,"fm_p_r_fys_r_c":564,"fm_p_r_fys_rp":0.2202486678507993,"fm_p_r_m1_m":-0.07021630709089838,"fm_p_r_m1_r_c":618,"fm_p_r_m1_rp":0.8606158833063209,"fm_p_r_m3_m":-0.04860167312183772,"fm_p_r_m3_r_c":609,"fm_p_r_m3_rp":0.8519736842105263,"fm_p_r_m6_m":-0.06026790014312178,"fm_p_r_m6_r_c":577,"fm_p_r_m6_rp":0.2586805555555556,"fm_p_r_y1_m":0.12518339741009965,"fm_p_r_y1_r_c":516,"fm_p_r_y1_rp":0.31650485436893205,"fm_p_r_y3_m":0.22372207094923813,"fm_p_r_y3_r_c":386,"fm_p_r_y3_rp":0.12987012987012986,"fm_p_r_y5_m":0.07522761472123984,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.4061302681992337,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.2092485549132948,"fm_p_r_fys":0.06531763949572156},"fmi":{"stockId":7001218180080,"type":"fmi","fm_my":8.4,"fm_d":{"3000000000531":"基金经理","3000000010330":"权益投资总部副总经理兼权益投资部总经理、基金经理","3000000016097":"权益投资总部副总经理兼权益投资部总经理、基金经理","3000000580007":"基金经理","3000000580008":"权益投资总部副总经理兼权益投资部总经理、基金经理","3000000580009":"基金经理"},"fm_wy":13,"fm_a_as":1214914861.3722,"fm_a_mfn":8,"fm_as":2233064507.8399005,"fm_b_as":417938442.7964,"fm_e_as":1214914861.3722,"fm_h_as":600211203.6712999,"fm_i_as":0,"fm_mfn":5,"fm_msl":"company","fm_nb_as":1815126065.0435,"fm_q_as":0,"fm_r_f_cagr":0.1031,"fm_r_fd":3000000580008,"fm_r_ftp":1.2793}},"topTenManagedFundList":[{"_id":3000000580008,"stockCode":"580008","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-08-28T16:00:00.000Z","setUpScale":281575000,"market":"a","tickerId":580008,"name":"东吴新产业精选股票型证券投资基金","shortName":"东吴新产业精选股票(580008)","fundSecondLevel":"company","__csrcFundId":3118,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:55.368Z","masterFundFlag":1,"inceptionDate":"2011-09-27T16:00:00.000Z","fundCollectionId":4000050410000,"currency":"CNY","pinyin":"dwxcyjxgpxzqtzjj","masterFundShortName":"东吴新产业精选股票","hotMetrics":{"stockId":3000000580008,"type":"f_as","f_tas":943269273.189,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000028283,"__csrcFundId":17376,"stockCode":"028283","masterFundShortName":"东吴瑞欣债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":28283,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"东吴瑞欣债券(028283)","lastUpdated":"2026-07-27T08:03:16.907Z","name":"东吴瑞欣债券型证券投资基金","pinyin":"dwrxzqxzqtzjj","fundCollectionId":4000050410000,"hotMetrics":{}},{"_id":3000000010330,"__csrcFundId":8277,"stockCode":"010330","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10330,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:38.143Z","status":"normal","exchange":"jj","followedNum":6,"name":"东吴兴享成长混合型证券投资基金","inceptionDate":"2020-11-10T16:00:00.000Z","shortName":"东吴兴享成长混合(010330)","fundCollectionId":4000050410000,"currency":"CNY","setUpDate":"2020-11-10T16:00:00.000Z","setUpAssetScale":3382594365.11,"setUpShares":3382594365.11,"pinyin":"dwxxczhhxzqtzjj","masterFundShortName":"东吴兴享成长混合","hotMetrics":{"stockId":3000000010330,"type":"f_as","f_tas":482300943.2001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011470,"name":"东吴新产业精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011470","tickerId":11470,"shortName":"东吴新产业精选股票C","__csrcFundId":3118,"lastUpdated":"2025-01-04T00:32:08.660Z","exchange":"jj","followedNum":0,"inceptionDate":"2021-02-01T16:00:00.000Z","fundCollectionId":4000050410000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dwxcyjxgpxzqtzjj","hotMetrics":{"stockId":3000000011470,"type":"f_as","f_tas":271645588.1832,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026832,"name":"东吴优利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026832","tickerId":26832,"shortName":"东吴优利债券C","currency":"CNY","__csrcFundId":16811,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-18T08:14:21.477Z","inceptionDate":"2026-04-29T16:00:00.000Z","pinyin":"dwylzqxzqtzjj","fundCollectionId":4000050410000,"hotMetrics":{"stockId":3000000026832,"type":"f_as","f_tas":228421442.9912,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026831,"__csrcFundId":16811,"stockCode":"026831","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":26831,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"东吴优利债券(026831)","lastUpdated":"2026-07-24T21:20:11.597Z","name":"东吴优利债券型证券投资基金","pinyin":"dwylzqxzqtzjj","fundCollectionId":4000050410000,"inceptionDate":"2026-04-29T16:00:00.000Z","masterFundShortName":"东吴优利债券","hotMetrics":{"stockId":3000000026831,"type":"f_as","f_tas":189516999.8052,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016097,"__csrcFundId":11652,"stockCode":"016097","shortName":"东吴兴弘一年持有期混合(016097)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16097,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:38.149Z","status":"normal","exchange":"jj","fundCollectionId":4000050410000,"name":"东吴兴弘一年持有期混合型证券投资基金","followedNum":2,"inceptionDate":"2022-09-13T16:00:00.000Z","setUpDate":"2022-09-13T16:00:00.000Z","setUpAssetScale":515994134.15,"setUpShares":515994134.15,"pinyin":"dwxhyncyqhhxzqtzjj","masterFundShortName":"东吴兴弘一年持有期混合","hotMetrics":{"stockId":3000000016097,"type":"f_as","f_tas":95636212.96,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016098,"name":"东吴兴弘一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016098","tickerId":16098,"shortName":"东吴兴弘一年持有期混合C","currency":"CNY","__csrcFundId":11652,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.069Z","fundCollectionId":4000050410000,"inceptionDate":"2022-09-13T16:00:00.000Z","status":"normal","setUpDate":"2022-09-13T16:00:00.000Z","setUpAssetScale":80214175.95,"setUpShares":80214175.95,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dwxhyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000016098,"type":"f_as","f_tas":16758008.74,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011462,"name":"东吴兴享成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011462","tickerId":11462,"shortName":"东吴兴享成长混合C","__csrcFundId":8277,"lastUpdated":"2025-01-08T23:14:23.124Z","exchange":"jj","followedNum":0,"inceptionDate":"2021-02-09T16:00:00.000Z","fundCollectionId":4000050410000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dwxxczhhxzqtzjj","hotMetrics":{"stockId":3000000011462,"type":"f_as","f_tas":5516038.771199999,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0130498451383817,"oneMonth":-0.0725402482686952,"threeMonths":-0.050064964087852215,"sixMonths":-0.038778931691442864,"oneYear":0.10055346554207345,"threeYears":0.14445718979948619,"fiveYears":-0.05788337556465928,"tenYears":0.4262232413038687},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49120,"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":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"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}],"netValueList":[{"stockId":7001218180080,"date":"2026-07-27T16:00:00.000Z","netValue":2.025793601412958},{"date":"2026-07-26T16:00:00.000Z","stockId":7001218180080,"netValue":2.1672788861237224},{"stockId":7001218180080,"date":"2026-07-23T16:00:00.000Z","netValue":2.1053536725420097},{"date":"2026-07-22T16:00:00.000Z","stockId":7001218180080,"netValue":2.1380786798325424},{"stockId":7001218180080,"date":"2026-07-21T16:00:00.000Z","netValue":2.138692158769124},{"date":"2026-07-20T16:00:00.000Z","stockId":7001218180080,"netValue":2.20158506415497},{"date":"2026-07-19T16:00:00.000Z","stockId":7001218180080,"netValue":2.0873748899739324},{"stockId":7001218180080,"date":"2026-07-16T16:00:00.000Z","netValue":2.1001766947703455},{"date":"2026-07-15T16:00:00.000Z","stockId":7001218180080,"netValue":2.242061080651404},{"date":"2026-07-14T16:00:00.000Z","stockId":7001218180080,"netValue":2.272464812157734},{"stockId":7001218180080,"date":"2026-07-13T16:00:00.000Z","netValue":2.3061544561194793},{"date":"2026-07-12T16:00:00.000Z","stockId":7001218180080,"netValue":2.2211216812966863},{"date":"2026-07-09T16:00:00.000Z","stockId":7001218180080,"netValue":2.2680161124618685},{"date":"2026-07-08T16:00:00.000Z","stockId":7001218180080,"netValue":2.3440647907517853},{"date":"2026-07-07T16:00:00.000Z","stockId":7001218180080,"netValue":2.247602917279751},{"stockId":7001218180080,"date":"2026-07-06T16:00:00.000Z","netValue":2.2514414845307993},{"stockId":7001218180080,"date":"2026-07-05T16:00:00.000Z","netValue":2.2649540420219765},{"date":"2026-07-02T16:00:00.000Z","stockId":7001218180080,"netValue":2.2999107060082866},{"date":"2026-07-01T16:00:00.000Z","stockId":7001218180080,"netValue":2.267929071843026},{"stockId":7001218180080,"date":"2026-06-30T16:00:00.000Z","netValue":2.4270372419702775},{"stockId":7001218180080,"date":"2026-06-29T16:00:00.000Z","netValue":2.517878646359617},{"date":"2026-06-28T16:00:00.000Z","stockId":7001218180080,"netValue":2.421853491881295},{"date":"2026-06-25T16:00:00.000Z","stockId":7001218180080,"netValue":2.4288406100980895},{"date":"2026-06-24T16:00:00.000Z","stockId":7001218180080,"netValue":2.5577719630867857},{"stockId":7001218180080,"date":"2026-06-23T16:00:00.000Z","netValue":2.500651121075418},{"date":"2026-06-22T16:00:00.000Z","stockId":7001218180080,"netValue":2.4420925400789164},{"stockId":7001218180080,"date":"2026-06-21T16:00:00.000Z","netValue":2.52719761777472},{"date":"2026-06-17T16:00:00.000Z","stockId":7001218180080,"netValue":2.508836740820854},{"date":"2026-06-16T16:00:00.000Z","stockId":7001218180080,"netValue":2.4639065461579324},{"stockId":7001218180080,"date":"2026-06-15T16:00:00.000Z","netValue":2.432254714376543},{"date":"2026-06-14T16:00:00.000Z","stockId":7001218180080,"netValue":2.432075893174262},{"date":"2026-06-11T16:00:00.000Z","stockId":7001218180080,"netValue":2.3523386777995667},{"stockId":7001218180080,"date":"2026-06-10T16:00:00.000Z","netValue":2.3394594887102786},{"stockId":7001218180080,"date":"2026-06-09T16:00:00.000Z","netValue":2.361418984586641},{"stockId":7001218180080,"date":"2026-06-08T16:00:00.000Z","netValue":2.4165625369255066},{"stockId":7001218180080,"date":"2026-06-07T16:00:00.000Z","netValue":2.3618970016352727},{"stockId":7001218180080,"date":"2026-06-04T16:00:00.000Z","netValue":2.4021712509224784},{"stockId":7001218180080,"date":"2026-06-03T16:00:00.000Z","netValue":2.4786496457140372},{"date":"2026-06-02T16:00:00.000Z","stockId":7001218180080,"netValue":2.492409255183615},{"stockId":7001218180080,"date":"2026-06-01T16:00:00.000Z","netValue":2.4706792642709496},{"date":"2026-05-31T16:00:00.000Z","stockId":7001218180080,"netValue":2.402552244706885},{"stockId":7001218180080,"date":"2026-05-28T16:00:00.000Z","netValue":2.4414858187524406},{"stockId":7001218180080,"date":"2026-05-27T16:00:00.000Z","netValue":2.4560987705641377},{"date":"2026-05-26T16:00:00.000Z","stockId":7001218180080,"netValue":2.4303443812633674},{"stockId":7001218180080,"date":"2026-05-25T16:00:00.000Z","netValue":2.448863052232308},{"stockId":7001218180080,"date":"2026-05-24T16:00:00.000Z","netValue":2.422436624127061},{"stockId":7001218180080,"date":"2026-05-21T16:00:00.000Z","netValue":2.3676500787862595},{"stockId":7001218180080,"date":"2026-05-20T16:00:00.000Z","netValue":2.2897544404597863},{"stockId":7001218180080,"date":"2026-05-19T16:00:00.000Z","netValue":2.3416512492785126},{"date":"2026-05-18T16:00:00.000Z","stockId":7001218180080,"netValue":2.343721096627413},{"date":"2026-05-17T16:00:00.000Z","stockId":7001218180080,"netValue":2.3739774322844185},{"date":"2026-05-14T16:00:00.000Z","stockId":7001218180080,"netValue":2.3799711328126736},{"date":"2026-05-13T16:00:00.000Z","stockId":7001218180080,"netValue":2.416565442056424},{"stockId":7001218180080,"date":"2026-05-12T16:00:00.000Z","netValue":2.4822658221941296},{"date":"2026-05-11T16:00:00.000Z","stockId":7001218180080,"netValue":2.4304374467983036},{"date":"2026-05-10T16:00:00.000Z","stockId":7001218180080,"netValue":2.4128064702003},{"stockId":7001218180080,"date":"2026-05-07T16:00:00.000Z","netValue":2.3701674055929223},{"stockId":7001218180080,"date":"2026-05-06T16:00:00.000Z","netValue":2.3876054954348866},{"stockId":7001218180080,"date":"2026-05-05T16:00:00.000Z","netValue":2.3583781435688356},{"stockId":7001218180080,"date":"2026-04-29T16:00:00.000Z","netValue":2.323470159747808},{"stockId":7001218180080,"date":"2026-04-28T16:00:00.000Z","netValue":2.3465867897435166},{"date":"2026-04-27T16:00:00.000Z","stockId":7001218180080,"netValue":2.3012564973605696},{"date":"2026-04-26T16:00:00.000Z","stockId":7001218180080,"netValue":2.3368496388883653},{"date":"2026-04-23T16:00:00.000Z","stockId":7001218180080,"netValue":2.2997504077007225},{"date":"2026-04-22T16:00:00.000Z","stockId":7001218180080,"netValue":2.314056935990348},{"date":"2026-04-21T16:00:00.000Z","stockId":7001218180080,"netValue":2.3496465922059144},{"date":"2026-04-20T16:00:00.000Z","stockId":7001218180080,"netValue":2.29340956731172},{"date":"2026-04-19T16:00:00.000Z","stockId":7001218180080,"netValue":2.2798741467811316},{"stockId":7001218180080,"date":"2026-04-16T16:00:00.000Z","netValue":2.2541531537016946},{"date":"2026-04-15T16:00:00.000Z","stockId":7001218180080,"netValue":2.2149713133138285},{"date":"2026-04-14T16:00:00.000Z","stockId":7001218180080,"netValue":2.1493114059377625},{"date":"2026-04-13T16:00:00.000Z","stockId":7001218180080,"netValue":2.1799135103660077},{"date":"2026-04-12T16:00:00.000Z","stockId":7001218180080,"netValue":2.1289975902655205},{"date":"2026-04-09T16:00:00.000Z","stockId":7001218180080,"netValue":2.111996112180502},{"stockId":7001218180080,"date":"2026-04-08T16:00:00.000Z","netValue":2.047568819016094},{"date":"2026-04-07T16:00:00.000Z","stockId":7001218180080,"netValue":2.038715167555962},{"stockId":7001218180080,"date":"2026-04-06T16:00:00.000Z","netValue":1.9278388720468675},{"stockId":7001218180080,"date":"2026-04-02T16:00:00.000Z","netValue":1.9232456456407667},{"stockId":7001218180080,"date":"2026-04-01T16:00:00.000Z","netValue":1.9161549269552054},{"date":"2026-03-31T16:00:00.000Z","stockId":7001218180080,"netValue":1.937512894016926},{"date":"2026-03-30T16:00:00.000Z","stockId":7001218180080,"netValue":1.8819067572152801},{"date":"2026-03-29T16:00:00.000Z","stockId":7001218180080,"netValue":1.9179558890867707},{"date":"2026-03-26T16:00:00.000Z","stockId":7001218180080,"netValue":1.9172073539522287},{"date":"2026-03-25T16:00:00.000Z","stockId":7001218180080,"netValue":1.8987243890233196},{"date":"2026-03-24T16:00:00.000Z","stockId":7001218180080,"netValue":1.9322325918953938},{"stockId":7001218180080,"date":"2026-03-23T16:00:00.000Z","netValue":1.8807261915902482},{"date":"2026-03-22T16:00:00.000Z","stockId":7001218180080,"netValue":1.831050547774792},{"stockId":7001218180080,"date":"2026-03-19T16:00:00.000Z","netValue":1.8909995725713533},{"date":"2026-03-18T16:00:00.000Z","stockId":7001218180080,"netValue":1.8731198649014387},{"date":"2026-03-17T16:00:00.000Z","stockId":7001218180080,"netValue":1.9386407048541394},{"stockId":7001218180080,"date":"2026-03-16T16:00:00.000Z","netValue":1.890032985935758},{"date":"2026-03-15T16:00:00.000Z","stockId":7001218180080,"netValue":1.9277448618352577},{"date":"2026-03-12T16:00:00.000Z","stockId":7001218180080,"netValue":1.9071749000947307},{"date":"2026-03-11T16:00:00.000Z","stockId":7001218180080,"netValue":1.8979200467008717},{"stockId":7001218180080,"date":"2026-03-10T16:00:00.000Z","netValue":1.9377683279341817},{"date":"2026-03-09T16:00:00.000Z","stockId":7001218180080,"netValue":1.9377346402633082},{"stockId":7001218180080,"date":"2026-03-08T16:00:00.000Z","netValue":1.8659046872194893},{"date":"2026-03-05T16:00:00.000Z","stockId":7001218180080,"netValue":1.9071089022245657},{"date":"2026-03-04T16:00:00.000Z","stockId":7001218180080,"netValue":1.9082132336950468},{"date":"2026-03-03T16:00:00.000Z","stockId":7001218180080,"netValue":1.8703588575743706},{"stockId":7001218180080,"date":"2026-03-02T16:00:00.000Z","netValue":1.9018363174638169},{"date":"2026-03-01T16:00:00.000Z","stockId":7001218180080,"netValue":1.9706871015457157},{"date":"2026-02-26T16:00:00.000Z","stockId":7001218180080,"netValue":1.9523997471800683},{"date":"2026-02-25T16:00:00.000Z","stockId":7001218180080,"netValue":1.97697858721039},{"stockId":7001218180080,"date":"2026-02-24T16:00:00.000Z","netValue":1.9760962597742484},{"date":"2026-02-23T16:00:00.000Z","stockId":7001218180080,"netValue":1.9347737966681806},{"date":"2026-02-12T16:00:00.000Z","stockId":7001218180080,"netValue":1.8914293342777673},{"stockId":7001218180080,"date":"2026-02-11T16:00:00.000Z","netValue":1.9032289293998272},{"stockId":7001218180080,"date":"2026-02-10T16:00:00.000Z","netValue":1.8964303988215239},{"date":"2026-02-09T16:00:00.000Z","stockId":7001218180080,"netValue":1.9162198326262383},{"stockId":7001218180080,"date":"2026-02-08T16:00:00.000Z","netValue":1.9148640321233081},{"stockId":7001218180080,"date":"2026-02-05T16:00:00.000Z","netValue":1.860593597151514},{"date":"2026-02-04T16:00:00.000Z","stockId":7001218180080,"netValue":1.8780205117528423},{"stockId":7001218180080,"date":"2026-02-03T16:00:00.000Z","netValue":1.9118410509205992},{"date":"2026-02-02T16:00:00.000Z","stockId":7001218180080,"netValue":1.9350971949887499},{"date":"2026-02-01T16:00:00.000Z","stockId":7001218180080,"netValue":1.9077238191463386},{"date":"2026-01-29T16:00:00.000Z","stockId":7001218180080,"netValue":1.9680491954752748},{"date":"2026-01-28T16:00:00.000Z","stockId":7001218180080,"netValue":1.9944079835154191},{"stockId":7001218180080,"date":"2026-01-27T16:00:00.000Z","netValue":2.0358744559576776},{"date":"2026-01-26T16:00:00.000Z","stockId":7001218180080,"netValue":2.008598449985006},{"stockId":7001218180080,"date":"2026-01-25T16:00:00.000Z","netValue":1.9956466707664178},{"date":"2026-01-22T16:00:00.000Z","stockId":7001218180080,"netValue":2.0135212164971383},{"stockId":7001218180080,"date":"2026-01-21T16:00:00.000Z","netValue":2.0023279867038237},{"date":"2026-01-20T16:00:00.000Z","stockId":7001218180080,"netValue":2.001782706359862},{"stockId":7001218180080,"date":"2026-01-19T16:00:00.000Z","netValue":1.962477035872595},{"date":"2026-01-18T16:00:00.000Z","stockId":7001218180080,"netValue":1.995571669043556},{"date":"2026-01-15T16:00:00.000Z","stockId":7001218180080,"netValue":1.9845545712963397},{"date":"2026-01-14T16:00:00.000Z","stockId":7001218180080,"netValue":1.9853056890214633},{"stockId":7001218180080,"date":"2026-01-13T16:00:00.000Z","netValue":1.9684159670595505},{"date":"2026-01-12T16:00:00.000Z","stockId":7001218180080,"netValue":1.9573969309164556},{"date":"2026-01-11T16:00:00.000Z","stockId":7001218180080,"netValue":1.9747574766244247},{"stockId":7001218180080,"date":"2026-01-08T16:00:00.000Z","netValue":1.9599834488367383},{"date":"2026-01-07T16:00:00.000Z","stockId":7001218180080,"netValue":1.9603141619430209},{"date":"2026-01-06T16:00:00.000Z","stockId":7001218180080,"netValue":1.9979000392666046},{"date":"2026-01-05T16:00:00.000Z","stockId":7001218180080,"netValue":1.9896295450988868},{"date":"2026-01-04T16:00:00.000Z","stockId":7001218180080,"netValue":1.9583014620118488},{"date":"2025-12-30T16:00:00.000Z","stockId":7001218180080,"netValue":1.9015864623924625},{"date":"2025-12-29T16:00:00.000Z","stockId":7001218180080,"netValue":1.923569764653638},{"date":"2025-12-28T16:00:00.000Z","stockId":7001218180080,"netValue":1.9181572047570763},{"date":"2025-12-25T16:00:00.000Z","stockId":7001218180080,"netValue":1.9413150147284757},{"date":"2025-12-24T16:00:00.000Z","stockId":7001218180080,"netValue":1.9401977930694683},{"date":"2025-12-23T16:00:00.000Z","stockId":7001218180080,"netValue":1.9424412794662542},{"date":"2025-12-22T16:00:00.000Z","stockId":7001218180080,"netValue":1.9236948569930161},{"date":"2025-12-21T16:00:00.000Z","stockId":7001218180080,"netValue":1.927455632862046},{"date":"2025-12-18T16:00:00.000Z","stockId":7001218180080,"netValue":1.895978358124431},{"date":"2025-12-17T16:00:00.000Z","stockId":7001218180080,"netValue":1.8809372598395218},{"date":"2025-12-16T16:00:00.000Z","stockId":7001218180080,"netValue":1.9036309780381666},{"date":"2025-12-15T16:00:00.000Z","stockId":7001218180080,"netValue":1.8532313624025483},{"date":"2025-12-14T16:00:00.000Z","stockId":7001218180080,"netValue":1.88313174018572},{"date":"2025-12-11T16:00:00.000Z","stockId":7001218180080,"netValue":1.933978069550812},{"date":"2025-12-10T16:00:00.000Z","stockId":7001218180080,"netValue":1.901489949465316},{"date":"2025-12-09T16:00:00.000Z","stockId":7001218180080,"netValue":1.9187713841035348},{"date":"2025-12-08T16:00:00.000Z","stockId":7001218180080,"netValue":1.9209377089568933},{"date":"2025-12-07T16:00:00.000Z","stockId":7001218180080,"netValue":1.923018429487466},{"date":"2025-12-04T16:00:00.000Z","stockId":7001218180080,"netValue":1.9025027574265034},{"date":"2025-12-03T16:00:00.000Z","stockId":7001218180080,"netValue":1.8897049591196602},{"date":"2025-12-02T16:00:00.000Z","stockId":7001218180080,"netValue":1.879539462181537},{"date":"2025-12-01T16:00:00.000Z","stockId":7001218180080,"netValue":1.901480110838381},{"date":"2025-11-30T16:00:00.000Z","stockId":7001218180080,"netValue":1.9055836245971336},{"date":"2025-11-27T16:00:00.000Z","stockId":7001218180080,"netValue":1.872043649059923},{"date":"2025-11-26T16:00:00.000Z","stockId":7001218180080,"netValue":1.8629042201846744},{"date":"2025-11-25T16:00:00.000Z","stockId":7001218180080,"netValue":1.8639411197212739},{"date":"2025-11-24T16:00:00.000Z","stockId":7001218180080,"netValue":1.8213187144034204},{"date":"2025-11-23T16:00:00.000Z","stockId":7001218180080,"netValue":1.784901307890638},{"date":"2025-11-20T16:00:00.000Z","stockId":7001218180080,"netValue":1.765813686160305},{"date":"2025-11-19T16:00:00.000Z","stockId":7001218180080,"netValue":1.827919005412657},{"date":"2025-11-18T16:00:00.000Z","stockId":7001218180080,"netValue":1.829452755418322},{"date":"2025-11-17T16:00:00.000Z","stockId":7001218180080,"netValue":1.8249364022144363},{"date":"2025-11-16T16:00:00.000Z","stockId":7001218180080,"netValue":1.8443972790444567},{"date":"2025-11-13T16:00:00.000Z","stockId":7001218180080,"netValue":1.8591903555261882},{"date":"2025-11-12T16:00:00.000Z","stockId":7001218180080,"netValue":1.904294798540023},{"date":"2025-11-11T16:00:00.000Z","stockId":7001218180080,"netValue":1.8920022206769378},{"date":"2025-11-10T16:00:00.000Z","stockId":7001218180080,"netValue":1.8779168857450088},{"date":"2025-11-09T16:00:00.000Z","stockId":7001218180080,"netValue":1.9075245059740373},{"date":"2025-11-06T16:00:00.000Z","stockId":7001218180080,"netValue":1.916467975449865},{"date":"2025-11-05T16:00:00.000Z","stockId":7001218180080,"netValue":1.943880684780409},{"date":"2025-11-04T16:00:00.000Z","stockId":7001218180080,"netValue":1.9012141896772536},{"date":"2025-11-03T16:00:00.000Z","stockId":7001218180080,"netValue":1.9008764314870374},{"date":"2025-11-02T16:00:00.000Z","stockId":7001218180080,"netValue":1.9511381482469736},{"date":"2025-10-30T16:00:00.000Z","stockId":7001218180080,"netValue":1.950808635777994},{"date":"2025-10-29T16:00:00.000Z","stockId":7001218180080,"netValue":1.97333374021074},{"date":"2025-10-28T16:00:00.000Z","stockId":7001218180080,"netValue":2.0186818974020007},{"date":"2025-10-27T16:00:00.000Z","stockId":7001218180080,"netValue":1.9935193010476084},{"date":"2025-10-26T16:00:00.000Z","stockId":7001218180080,"netValue":2.013350921758529},{"date":"2025-10-23T16:00:00.000Z","stockId":7001218180080,"netValue":1.9739775573075846},{"date":"2025-10-22T16:00:00.000Z","stockId":7001218180080,"netValue":1.9177733918113202},{"date":"2025-10-21T16:00:00.000Z","stockId":7001218180080,"netValue":1.9349885202045616},{"date":"2025-10-20T16:00:00.000Z","stockId":7001218180080,"netValue":1.9485881852365825},{"date":"2025-10-19T16:00:00.000Z","stockId":7001218180080,"netValue":1.882725940501937},{"date":"2025-10-16T16:00:00.000Z","stockId":7001218180080,"netValue":1.8652337800165224},{"date":"2025-10-15T16:00:00.000Z","stockId":7001218180080,"netValue":1.9425491529397063},{"date":"2025-10-14T16:00:00.000Z","stockId":7001218180080,"netValue":1.936963507021213},{"date":"2025-10-13T16:00:00.000Z","stockId":7001218180080,"netValue":1.8922163404099601},{"date":"2025-10-12T16:00:00.000Z","stockId":7001218180080,"netValue":1.9686639354902347},{"date":"2025-10-09T16:00:00.000Z","stockId":7001218180080,"netValue":2.022470726522979},{"date":"2025-10-08T16:00:00.000Z","stockId":7001218180080,"netValue":2.124707953699324},{"date":"2025-09-29T16:00:00.000Z","stockId":7001218180080,"netValue":2.1204202973282777},{"date":"2025-09-28T16:00:00.000Z","stockId":7001218180080,"netValue":2.0949874327464464},{"date":"2025-09-25T16:00:00.000Z","stockId":7001218180080,"netValue":2.057430082219443},{"date":"2025-09-24T16:00:00.000Z","stockId":7001218180080,"netValue":2.110284931085849},{"date":"2025-09-23T16:00:00.000Z","stockId":7001218180080,"netValue":2.0905305878626033},{"date":"2025-09-22T16:00:00.000Z","stockId":7001218180080,"netValue":2.0615846506758864},{"date":"2025-09-21T16:00:00.000Z","stockId":7001218180080,"netValue":2.044541614916248},{"date":"2025-09-18T16:00:00.000Z","stockId":7001218180080,"netValue":1.981386987530101},{"date":"2025-09-17T16:00:00.000Z","stockId":7001218180080,"netValue":1.9823904401103694},{"date":"2025-09-16T16:00:00.000Z","stockId":7001218180080,"netValue":1.9888216589125123},{"date":"2025-09-15T16:00:00.000Z","stockId":7001218180080,"netValue":1.9672394433924945},{"date":"2025-09-14T16:00:00.000Z","stockId":7001218180080,"netValue":1.9604072934548933},{"date":"2025-09-11T16:00:00.000Z","stockId":7001218180080,"netValue":1.951842065988581},{"date":"2025-09-10T16:00:00.000Z","stockId":7001218180080,"netValue":1.9426542327736984},{"date":"2025-09-09T16:00:00.000Z","stockId":7001218180080,"netValue":1.9045331515407833},{"date":"2025-09-08T16:00:00.000Z","stockId":7001218180080,"netValue":1.9062223432477072},{"date":"2025-09-07T16:00:00.000Z","stockId":7001218180080,"netValue":1.9372912272492244},{"date":"2025-09-04T16:00:00.000Z","stockId":7001218180080,"netValue":1.9403012974657559},{"date":"2025-09-03T16:00:00.000Z","stockId":7001218180080,"netValue":1.8720052992013292},{"date":"2025-09-02T16:00:00.000Z","stockId":7001218180080,"netValue":1.9275667902744624},{"date":"2025-09-01T16:00:00.000Z","stockId":7001218180080,"netValue":1.926585297705783},{"date":"2025-08-31T16:00:00.000Z","stockId":7001218180080,"netValue":1.9839053941198763},{"date":"2025-08-28T16:00:00.000Z","stockId":7001218180080,"netValue":1.956946145624701},{"date":"2025-08-27T16:00:00.000Z","stockId":7001218180080,"netValue":1.9416980548526819},{"date":"2025-08-26T16:00:00.000Z","stockId":7001218180080,"netValue":1.8958783282654716},{"date":"2025-08-25T16:00:00.000Z","stockId":7001218180080,"netValue":1.9099062255818655},{"date":"2025-08-24T16:00:00.000Z","stockId":7001218180080,"netValue":1.8809802795378794},{"date":"2025-08-21T16:00:00.000Z","stockId":7001218180080,"netValue":1.851827364002078},{"date":"2025-08-20T16:00:00.000Z","stockId":7001218180080,"netValue":1.8195597390093223},{"date":"2025-08-19T16:00:00.000Z","stockId":7001218180080,"netValue":1.8053164800515622},{"date":"2025-08-18T16:00:00.000Z","stockId":7001218180080,"netValue":1.7821269851676533},{"date":"2025-08-17T16:00:00.000Z","stockId":7001218180080,"netValue":1.7805470750366321},{"date":"2025-08-14T16:00:00.000Z","stockId":7001218180080,"netValue":1.7514820521237402},{"date":"2025-08-13T16:00:00.000Z","stockId":7001218180080,"netValue":1.7470947909212258},{"date":"2025-08-12T16:00:00.000Z","stockId":7001218180080,"netValue":1.7577384831802207},{"date":"2025-08-11T16:00:00.000Z","stockId":7001218180080,"netValue":1.7198226669438879},{"date":"2025-08-10T16:00:00.000Z","stockId":7001218180080,"netValue":1.6977590029209422},{"date":"2025-08-07T16:00:00.000Z","stockId":7001218180080,"netValue":1.6827779262548945},{"date":"2025-08-06T16:00:00.000Z","stockId":7001218180080,"netValue":1.6869993070802536},{"date":"2025-08-05T16:00:00.000Z","stockId":7001218180080,"netValue":1.6901558077694068},{"date":"2025-08-04T16:00:00.000Z","stockId":7001218180080,"netValue":1.684276911315353},{"date":"2025-08-03T16:00:00.000Z","stockId":7001218180080,"netValue":1.6608893638841116},{"date":"2025-07-31T16:00:00.000Z","stockId":7001218180080,"netValue":1.654898918464181},{"date":"2025-07-30T16:00:00.000Z","stockId":7001218180080,"netValue":1.672610841162824},{"date":"2025-07-29T16:00:00.000Z","stockId":7001218180080,"netValue":1.6866729591300214},{"date":"2025-07-28T16:00:00.000Z","stockId":7001218180080,"netValue":1.7024397626210632},{"date":"2025-07-27T16:00:00.000Z","stockId":7001218180080,"netValue":1.6752814296076517},{"date":"2025-07-24T16:00:00.000Z","stockId":7001218180080,"netValue":1.6682436805549554},{"date":"2025-07-23T16:00:00.000Z","stockId":7001218180080,"netValue":1.674811724123546},{"date":"2025-07-22T16:00:00.000Z","stockId":7001218180080,"netValue":1.6600168892221296},{"date":"2025-07-21T16:00:00.000Z","stockId":7001218180080,"netValue":1.6628454347679325},{"date":"2025-07-20T16:00:00.000Z","stockId":7001218180080,"netValue":1.6620786845988031},{"date":"2025-07-17T16:00:00.000Z","stockId":7001218180080,"netValue":1.6617102058760356},{"date":"2025-07-16T16:00:00.000Z","stockId":7001218180080,"netValue":1.6576818578369412},{"date":"2025-07-15T16:00:00.000Z","stockId":7001218180080,"netValue":1.6119920321121417},{"date":"2025-07-14T16:00:00.000Z","stockId":7001218180080,"netValue":1.6062861490786269},{"date":"2025-07-13T16:00:00.000Z","stockId":7001218180080,"netValue":1.5473301303815585},{"date":"2025-07-10T16:00:00.000Z","stockId":7001218180080,"netValue":1.531161638785334},{"date":"2025-07-09T16:00:00.000Z","stockId":7001218180080,"netValue":1.528366434625458},{"date":"2025-07-08T16:00:00.000Z","stockId":7001218180080,"netValue":1.5288235741177196},{"date":"2025-07-07T16:00:00.000Z","stockId":7001218180080,"netValue":1.5331410897971622},{"date":"2025-07-06T16:00:00.000Z","stockId":7001218180080,"netValue":1.4981163508859274},{"date":"2025-07-03T16:00:00.000Z","stockId":7001218180080,"netValue":1.5173575471104175},{"date":"2025-07-02T16:00:00.000Z","stockId":7001218180080,"netValue":1.516703608150665},{"date":"2025-07-01T16:00:00.000Z","stockId":7001218180080,"netValue":1.4745835160988934},{"date":"2025-06-30T16:00:00.000Z","stockId":7001218180080,"netValue":1.4988146008315555},{"date":"2025-06-29T16:00:00.000Z","stockId":7001218180080,"netValue":1.4943258679008848},{"date":"2025-06-26T16:00:00.000Z","stockId":7001218180080,"netValue":1.4817865926339011},{"date":"2025-06-25T16:00:00.000Z","stockId":7001218180080,"netValue":1.4605186364269425},{"date":"2025-06-24T16:00:00.000Z","stockId":7001218180080,"netValue":1.4596674110127754},{"date":"2025-06-23T16:00:00.000Z","stockId":7001218180080,"netValue":1.4454548850842583},{"date":"2025-06-22T16:00:00.000Z","stockId":7001218180080,"netValue":1.4289292265214535},{"date":"2025-06-19T16:00:00.000Z","stockId":7001218180080,"netValue":1.429429079648496},{"date":"2025-06-18T16:00:00.000Z","stockId":7001218180080,"netValue":1.4317433630257863},{"date":"2025-06-17T16:00:00.000Z","stockId":7001218180080,"netValue":1.4393649824535815},{"date":"2025-06-16T16:00:00.000Z","stockId":7001218180080,"netValue":1.41793809286753},{"date":"2025-06-15T16:00:00.000Z","stockId":7001218180080,"netValue":1.4180806179698402},{"date":"2025-06-12T16:00:00.000Z","stockId":7001218180080,"netValue":1.3948850873132015},{"date":"2025-06-11T16:00:00.000Z","stockId":7001218180080,"netValue":1.4061041770921046},{"date":"2025-06-10T16:00:00.000Z","stockId":7001218180080,"netValue":1.3974717322333756},{"date":"2025-06-09T16:00:00.000Z","stockId":7001218180080,"netValue":1.3935827682131803},{"date":"2025-06-08T16:00:00.000Z","stockId":7001218180080,"netValue":1.3944709660991847},{"date":"2025-06-05T16:00:00.000Z","stockId":7001218180080,"netValue":1.3788954795402997},{"date":"2025-06-04T16:00:00.000Z","stockId":7001218180080,"netValue":1.3839348139870864},{"date":"2025-06-03T16:00:00.000Z","stockId":7001218180080,"netValue":1.3496076086199962},{"date":"2025-06-02T16:00:00.000Z","stockId":7001218180080,"netValue":1.323885898393636},{"date":"2025-05-29T16:00:00.000Z","stockId":7001218180080,"netValue":1.3262852185641145},{"date":"2025-05-28T16:00:00.000Z","stockId":7001218180080,"netValue":1.3495103697501076},{"date":"2025-05-27T16:00:00.000Z","stockId":7001218180080,"netValue":1.3203171293127394},{"date":"2025-05-26T16:00:00.000Z","stockId":7001218180080,"netValue":1.3186000382167455},{"date":"2025-05-25T16:00:00.000Z","stockId":7001218180080,"netValue":1.3299636800427936},{"date":"2025-05-22T16:00:00.000Z","stockId":7001218180080,"netValue":1.3361809673309595},{"date":"2025-05-21T16:00:00.000Z","stockId":7001218180080,"netValue":1.3485194661443953},{"date":"2025-05-20T16:00:00.000Z","stockId":7001218180080,"netValue":1.3563311567335257},{"date":"2025-05-19T16:00:00.000Z","stockId":7001218180080,"netValue":1.35163495010244},{"date":"2025-05-18T16:00:00.000Z","stockId":7001218180080,"netValue":1.3348943019510287},{"date":"2025-05-15T16:00:00.000Z","stockId":7001218180080,"netValue":1.3428023728274092},{"date":"2025-05-14T16:00:00.000Z","stockId":7001218180080,"netValue":1.3402674523561022},{"date":"2025-05-13T16:00:00.000Z","stockId":7001218180080,"netValue":1.3653734000930853},{"date":"2025-05-12T16:00:00.000Z","stockId":7001218180080,"netValue":1.358024832209792},{"date":"2025-05-11T16:00:00.000Z","stockId":7001218180080,"netValue":1.3709597234246258},{"date":"2025-05-08T16:00:00.000Z","stockId":7001218180080,"netValue":1.3323996599448322},{"date":"2025-05-07T16:00:00.000Z","stockId":7001218180080,"netValue":1.3438692193354225},{"date":"2025-05-06T16:00:00.000Z","stockId":7001218180080,"netValue":1.325206599434535},{"date":"2025-05-05T16:00:00.000Z","stockId":7001218180080,"netValue":1.3363325103638612},{"date":"2025-04-29T16:00:00.000Z","stockId":7001218180080,"netValue":1.3064089580769418},{"date":"2025-04-28T16:00:00.000Z","stockId":7001218180080,"netValue":1.2959045274128245},{"date":"2025-04-27T16:00:00.000Z","stockId":7001218180080,"netValue":1.2939078163812823},{"date":"2025-04-24T16:00:00.000Z","stockId":7001218180080,"netValue":1.3096551025303476},{"date":"2025-04-23T16:00:00.000Z","stockId":7001218180080,"netValue":1.296629018951458},{"date":"2025-04-22T16:00:00.000Z","stockId":7001218180080,"netValue":1.3037974662000034},{"date":"2025-04-21T16:00:00.000Z","stockId":7001218180080,"netValue":1.276561592013635},{"date":"2025-04-20T16:00:00.000Z","stockId":7001218180080,"netValue":1.2776903158917743},{"date":"2025-04-17T16:00:00.000Z","stockId":7001218180080,"netValue":1.2604181668470018},{"date":"2025-04-16T16:00:00.000Z","stockId":7001218180080,"netValue":1.255096697445289},{"date":"2025-04-15T16:00:00.000Z","stockId":7001218180080,"netValue":1.2591344236704092},{"date":"2025-04-14T16:00:00.000Z","stockId":7001218180080,"netValue":1.2790426671163724},{"date":"2025-04-13T16:00:00.000Z","stockId":7001218180080,"netValue":1.2915412590486879},{"date":"2025-04-10T16:00:00.000Z","stockId":7001218180080,"netValue":1.275030559769578},{"date":"2025-04-09T16:00:00.000Z","stockId":7001218180080,"netValue":1.2362568659701347},{"date":"2025-04-08T16:00:00.000Z","stockId":7001218180080,"netValue":1.1966422959261678},{"date":"2025-04-07T16:00:00.000Z","stockId":7001218180080,"netValue":1.185957776210831},{"date":"2025-04-06T16:00:00.000Z","stockId":7001218180080,"netValue":1.2087592568633063},{"date":"2025-04-02T16:00:00.000Z","stockId":7001218180080,"netValue":1.3470066524632018},{"date":"2025-04-01T16:00:00.000Z","stockId":7001218180080,"netValue":1.4062229090205798},{"date":"2025-03-31T16:00:00.000Z","stockId":7001218180080,"netValue":1.4030788647399244},{"date":"2025-03-30T16:00:00.000Z","stockId":7001218180080,"netValue":1.3948488889657784},{"date":"2025-03-27T16:00:00.000Z","stockId":7001218180080,"netValue":1.3957390835924932},{"date":"2025-03-26T16:00:00.000Z","stockId":7001218180080,"netValue":1.3885761323781898},{"date":"2025-03-25T16:00:00.000Z","stockId":7001218180080,"netValue":1.38257128215017},{"date":"2025-03-24T16:00:00.000Z","stockId":7001218180080,"netValue":1.377714447659208},{"date":"2025-03-23T16:00:00.000Z","stockId":7001218180080,"netValue":1.400115102037582},{"date":"2025-03-20T16:00:00.000Z","stockId":7001218180080,"netValue":1.3895866416771239},{"date":"2025-03-19T16:00:00.000Z","stockId":7001218180080,"netValue":1.429617409310712},{"date":"2025-03-18T16:00:00.000Z","stockId":7001218180080,"netValue":1.4440116863310466},{"date":"2025-03-17T16:00:00.000Z","stockId":7001218180080,"netValue":1.4582926909653424},{"date":"2025-03-16T16:00:00.000Z","stockId":7001218180080,"netValue":1.428666447208144},{"date":"2025-03-13T16:00:00.000Z","stockId":7001218180080,"netValue":1.431290145058095},{"date":"2025-03-12T16:00:00.000Z","stockId":7001218180080,"netValue":1.395066732243516},{"date":"2025-03-11T16:00:00.000Z","stockId":7001218180080,"netValue":1.4179389250762442},{"date":"2025-03-10T16:00:00.000Z","stockId":7001218180080,"netValue":1.412466034298245},{"date":"2025-03-09T16:00:00.000Z","stockId":7001218180080,"netValue":1.419865054849231},{"date":"2025-03-06T16:00:00.000Z","stockId":7001218180080,"netValue":1.4327834074090022},{"date":"2025-03-05T16:00:00.000Z","stockId":7001218180080,"netValue":1.4398442897274233},{"date":"2025-03-04T16:00:00.000Z","stockId":7001218180080,"netValue":1.4185522902174368},{"date":"2025-03-03T16:00:00.000Z","stockId":7001218180080,"netValue":1.3995873342088991},{"date":"2025-03-02T16:00:00.000Z","stockId":7001218180080,"netValue":1.389897707703268},{"date":"2025-02-27T16:00:00.000Z","stockId":7001218180080,"netValue":1.4053291431885981},{"date":"2025-02-26T16:00:00.000Z","stockId":7001218180080,"netValue":1.469470569711226},{"date":"2025-02-25T16:00:00.000Z","stockId":7001218180080,"netValue":1.4947411157689978},{"date":"2025-02-24T16:00:00.000Z","stockId":7001218180080,"netValue":1.4766260977152532},{"date":"2025-02-23T16:00:00.000Z","stockId":7001218180080,"netValue":1.4842241204354367},{"date":"2025-02-20T16:00:00.000Z","stockId":7001218180080,"netValue":1.497965060858732},{"date":"2025-02-19T16:00:00.000Z","stockId":7001218180080,"netValue":1.4649899418331636},{"date":"2025-02-18T16:00:00.000Z","stockId":7001218180080,"netValue":1.4570449793209215},{"date":"2025-02-17T16:00:00.000Z","stockId":7001218180080,"netValue":1.4341152944126607},{"date":"2025-02-16T16:00:00.000Z","stockId":7001218180080,"netValue":1.429407086476362},{"date":"2025-02-13T16:00:00.000Z","stockId":7001218180080,"netValue":1.4175908196513403},{"date":"2025-02-12T16:00:00.000Z","stockId":7001218180080,"netValue":1.3981809494318833},{"date":"2025-02-11T16:00:00.000Z","stockId":7001218180080,"netValue":1.4201960921333754},{"date":"2025-02-10T16:00:00.000Z","stockId":7001218180080,"netValue":1.3987553275608264},{"date":"2025-02-09T16:00:00.000Z","stockId":7001218180080,"netValue":1.39933598627008},{"date":"2025-02-06T16:00:00.000Z","stockId":7001218180080,"netValue":1.3778635929695486},{"date":"2025-02-05T16:00:00.000Z","stockId":7001218180080,"netValue":1.3526466872641647},{"date":"2025-02-04T16:00:00.000Z","stockId":7001218180080,"netValue":1.3148942722189674},{"date":"2025-01-26T16:00:00.000Z","stockId":7001218180080,"netValue":1.3216093388358652},{"date":"2025-01-23T16:00:00.000Z","stockId":7001218180080,"netValue":1.3491572735408024},{"date":"2025-01-22T16:00:00.000Z","stockId":7001218180080,"netValue":1.3290514161939395},{"date":"2025-01-21T16:00:00.000Z","stockId":7001218180080,"netValue":1.346689756586179},{"date":"2025-01-20T16:00:00.000Z","stockId":7001218180080,"netValue":1.3322597539250833},{"date":"2025-01-19T16:00:00.000Z","stockId":7001218180080,"netValue":1.3079792542277033},{"date":"2025-01-16T16:00:00.000Z","stockId":7001218180080,"netValue":1.2791743238060937},{"date":"2025-01-15T16:00:00.000Z","stockId":7001218180080,"netValue":1.2727332647568503},{"date":"2025-01-14T16:00:00.000Z","stockId":7001218180080,"netValue":1.2577230454342119},{"date":"2025-01-13T16:00:00.000Z","stockId":7001218180080,"netValue":1.2724684578686731},{"date":"2025-01-12T16:00:00.000Z","stockId":7001218180080,"netValue":1.2287287906528137},{"date":"2025-01-09T16:00:00.000Z","stockId":7001218180080,"netValue":1.2407131663222468},{"date":"2025-01-08T16:00:00.000Z","stockId":7001218180080,"netValue":1.258987905530269},{"date":"2025-01-07T16:00:00.000Z","stockId":7001218180080,"netValue":1.2577546291393227},{"date":"2025-01-06T16:00:00.000Z","stockId":7001218180080,"netValue":1.276036430402403},{"date":"2025-01-05T16:00:00.000Z","stockId":7001218180080,"netValue":1.2621518776844853},{"date":"2025-01-02T16:00:00.000Z","stockId":7001218180080,"netValue":1.26572155930709},{"date":"2025-01-01T16:00:00.000Z","stockId":7001218180080,"netValue":1.2715800399884356},{"date":"2024-12-30T16:00:00.000Z","stockId":7001218180080,"netValue":1.2988975829622271},{"date":"2024-12-29T16:00:00.000Z","stockId":7001218180080,"netValue":1.3237038233203227},{"date":"2024-12-26T16:00:00.000Z","stockId":7001218180080,"netValue":1.3232095733297289},{"date":"2024-12-25T16:00:00.000Z","stockId":7001218180080,"netValue":1.3363038274193033},{"date":"2024-12-24T16:00:00.000Z","stockId":7001218180080,"netValue":1.3130263527358779},{"date":"2024-12-23T16:00:00.000Z","stockId":7001218180080,"netValue":1.3151726445321683},{"date":"2024-12-22T16:00:00.000Z","stockId":7001218180080,"netValue":1.306416729854186},{"date":"2024-12-19T16:00:00.000Z","stockId":7001218180080,"netValue":1.3183798809573612},{"date":"2024-12-18T16:00:00.000Z","stockId":7001218180080,"netValue":1.3174752131598158},{"date":"2024-12-17T16:00:00.000Z","stockId":7001218180080,"netValue":1.296184967955233},{"date":"2024-12-16T16:00:00.000Z","stockId":7001218180080,"netValue":1.2916391295777356},{"date":"2024-12-15T16:00:00.000Z","stockId":7001218180080,"netValue":1.2886368463817268},{"date":"2024-12-12T16:00:00.000Z","stockId":7001218180080,"netValue":1.3125633915609203},{"date":"2024-12-11T16:00:00.000Z","stockId":7001218180080,"netValue":1.3457844934993526},{"date":"2024-12-10T16:00:00.000Z","stockId":7001218180080,"netValue":1.3288988553757646},{"date":"2024-12-09T16:00:00.000Z","stockId":7001218180080,"netValue":1.319528435984614},{"date":"2024-12-08T16:00:00.000Z","stockId":7001218180080,"netValue":1.318107512316032},{"date":"2024-12-05T16:00:00.000Z","stockId":7001218180080,"netValue":1.3129372379924233},{"date":"2024-12-04T16:00:00.000Z","stockId":7001218180080,"netValue":1.2968317690798796},{"date":"2024-12-03T16:00:00.000Z","stockId":7001218180080,"netValue":1.2977995288466553},{"date":"2024-12-02T16:00:00.000Z","stockId":7001218180080,"netValue":1.3170974593053955},{"date":"2024-12-01T16:00:00.000Z","stockId":7001218180080,"netValue":1.3231234982655002},{"date":"2024-11-28T16:00:00.000Z","stockId":7001218180080,"netValue":1.2992609305679998},{"date":"2024-11-27T16:00:00.000Z","stockId":7001218180080,"netValue":1.2841303463404552},{"date":"2024-11-26T16:00:00.000Z","stockId":7001218180080,"netValue":1.3118471237171137},{"date":"2024-11-25T16:00:00.000Z","stockId":7001218180080,"netValue":1.2789610876120485},{"date":"2024-11-24T16:00:00.000Z","stockId":7001218180080,"netValue":1.2820808850740886},{"date":"2024-11-21T16:00:00.000Z","stockId":7001218180080,"netValue":1.299163403555028},{"date":"2024-11-20T16:00:00.000Z","stockId":7001218180080,"netValue":1.3335739955387127},{"date":"2024-11-19T16:00:00.000Z","stockId":7001218180080,"netValue":1.3353897668683632},{"date":"2024-11-18T16:00:00.000Z","stockId":7001218180080,"netValue":1.3184149765393938},{"date":"2024-11-17T16:00:00.000Z","stockId":7001218180080,"netValue":1.2993644016047545},{"date":"2024-11-14T16:00:00.000Z","stockId":7001218180080,"netValue":1.3287064478445905},{"date":"2024-11-13T16:00:00.000Z","stockId":7001218180080,"netValue":1.3572587299108738},{"date":"2024-11-12T16:00:00.000Z","stockId":7001218180080,"netValue":1.3918776083159097},{"date":"2024-11-11T16:00:00.000Z","stockId":7001218180080,"netValue":1.392589131232321},{"date":"2024-11-10T16:00:00.000Z","stockId":7001218180080,"netValue":1.403111568925631},{"date":"2024-11-07T16:00:00.000Z","stockId":7001218180080,"netValue":1.3845776407068202},{"date":"2024-11-06T16:00:00.000Z","stockId":7001218180080,"netValue":1.3991547672777727},{"date":"2024-11-05T16:00:00.000Z","stockId":7001218180080,"netValue":1.3741439266132245},{"date":"2024-11-04T16:00:00.000Z","stockId":7001218180080,"netValue":1.4014429719863901},{"date":"2024-11-03T16:00:00.000Z","stockId":7001218180080,"netValue":1.3697863997407853},{"date":"2024-10-31T16:00:00.000Z","stockId":7001218180080,"netValue":1.350794731888063},{"date":"2024-10-30T16:00:00.000Z","stockId":7001218180080,"netValue":1.3567721872322296},{"date":"2024-10-29T16:00:00.000Z","stockId":7001218180080,"netValue":1.360287635607886},{"date":"2024-10-28T16:00:00.000Z","stockId":7001218180080,"netValue":1.3665269968992224},{"date":"2024-10-27T16:00:00.000Z","stockId":7001218180080,"netValue":1.3650639107446394},{"date":"2024-10-24T16:00:00.000Z","stockId":7001218180080,"netValue":1.3766007666866353},{"date":"2024-10-23T16:00:00.000Z","stockId":7001218180080,"netValue":1.3749072867492533},{"date":"2024-10-22T16:00:00.000Z","stockId":7001218180080,"netValue":1.3935080051467956},{"date":"2024-10-21T16:00:00.000Z","stockId":7001218180080,"netValue":1.400588260636925},{"date":"2024-10-20T16:00:00.000Z","stockId":7001218180080,"netValue":1.392541567727411},{"date":"2024-10-17T16:00:00.000Z","stockId":7001218180080,"netValue":1.3897792145531982},{"date":"2024-10-16T16:00:00.000Z","stockId":7001218180080,"netValue":1.309541468011091},{"date":"2024-10-15T16:00:00.000Z","stockId":7001218180080,"netValue":1.3130256917861745},{"date":"2024-10-14T16:00:00.000Z","stockId":7001218180080,"netValue":1.3278311482676792},{"date":"2024-10-13T16:00:00.000Z","stockId":7001218180080,"netValue":1.364216771419739},{"date":"2024-10-10T16:00:00.000Z","stockId":7001218180080,"netValue":1.3485506357754815},{"date":"2024-10-09T16:00:00.000Z","stockId":7001218180080,"netValue":1.3709596268303232},{"date":"2024-10-08T16:00:00.000Z","stockId":7001218180080,"netValue":1.3675297388554388},{"date":"2024-10-07T16:00:00.000Z","stockId":7001218180080,"netValue":1.4460558556928813},{"date":"2024-09-29T16:00:00.000Z","stockId":7001218180080,"netValue":1.3619738476601846},{"date":"2024-09-26T16:00:00.000Z","stockId":7001218180080,"netValue":1.2808821612364913},{"date":"2024-09-25T16:00:00.000Z","stockId":7001218180080,"netValue":1.2408207533606457},{"date":"2024-09-24T16:00:00.000Z","stockId":7001218180080,"netValue":1.220164846711055},{"date":"2024-09-23T16:00:00.000Z","stockId":7001218180080,"netValue":1.2134042874936686},{"date":"2024-09-22T16:00:00.000Z","stockId":7001218180080,"netValue":1.1727840510650247},{"date":"2024-09-19T16:00:00.000Z","stockId":7001218180080,"netValue":1.1757684552877108},{"date":"2024-09-18T16:00:00.000Z","stockId":7001218180080,"netValue":1.1660632631892882},{"date":"2024-09-17T16:00:00.000Z","stockId":7001218180080,"netValue":1.1789821110089578},{"date":"2024-09-12T16:00:00.000Z","stockId":7001218180080,"netValue":1.1723291229093633},{"date":"2024-09-11T16:00:00.000Z","stockId":7001218180080,"netValue":1.1457383059193265},{"date":"2024-09-10T16:00:00.000Z","stockId":7001218180080,"netValue":1.150196585754169},{"date":"2024-09-09T16:00:00.000Z","stockId":7001218180080,"netValue":1.1489072687204762},{"date":"2024-09-08T16:00:00.000Z","stockId":7001218180080,"netValue":1.141324187745358},{"date":"2024-09-05T16:00:00.000Z","stockId":7001218180080,"netValue":1.1325572818370144},{"date":"2024-09-04T16:00:00.000Z","stockId":7001218180080,"netValue":1.1461836153525133},{"date":"2024-09-03T16:00:00.000Z","stockId":7001218180080,"netValue":1.1516452650892344},{"date":"2024-09-02T16:00:00.000Z","stockId":7001218180080,"netValue":1.1688276559933721},{"date":"2024-09-01T16:00:00.000Z","stockId":7001218180080,"netValue":1.1700106393965535},{"date":"2024-08-29T16:00:00.000Z","stockId":7001218180080,"netValue":1.193658049939292},{"date":"2024-08-28T16:00:00.000Z","stockId":7001218180080,"netValue":1.1669800478049277},{"date":"2024-08-27T16:00:00.000Z","stockId":7001218180080,"netValue":1.1629897886337333},{"date":"2024-08-26T16:00:00.000Z","stockId":7001218180080,"netValue":1.1737758760749277},{"date":"2024-08-25T16:00:00.000Z","stockId":7001218180080,"netValue":1.1909709211636947},{"date":"2024-08-22T16:00:00.000Z","stockId":7001218180080,"netValue":1.1948991703420413},{"date":"2024-08-21T16:00:00.000Z","stockId":7001218180080,"netValue":1.2001036062531718},{"date":"2024-08-20T16:00:00.000Z","stockId":7001218180080,"netValue":1.1991277890011591},{"date":"2024-08-19T16:00:00.000Z","stockId":7001218180080,"netValue":1.1843926843349721},{"date":"2024-08-18T16:00:00.000Z","stockId":7001218180080,"netValue":1.1848535228178307},{"date":"2024-08-15T16:00:00.000Z","stockId":7001218180080,"netValue":1.1793114066969848},{"date":"2024-08-14T16:00:00.000Z","stockId":7001218180080,"netValue":1.1767052084623137},{"date":"2024-08-13T16:00:00.000Z","stockId":7001218180080,"netValue":1.1760148617619604},{"date":"2024-08-12T16:00:00.000Z","stockId":7001218180080,"netValue":1.1878439414893465},{"date":"2024-08-11T16:00:00.000Z","stockId":7001218180080,"netValue":1.1801860517198526},{"date":"2024-08-08T16:00:00.000Z","stockId":7001218180080,"netValue":1.1779517258672083},{"date":"2024-08-07T16:00:00.000Z","stockId":7001218180080,"netValue":1.1705870233976974},{"date":"2024-08-06T16:00:00.000Z","stockId":7001218180080,"netValue":1.1707055592878537},{"date":"2024-08-05T16:00:00.000Z","stockId":7001218180080,"netValue":1.16986487905955},{"date":"2024-08-04T16:00:00.000Z","stockId":7001218180080,"netValue":1.1663969342604035},{"date":"2024-08-01T16:00:00.000Z","stockId":7001218180080,"netValue":1.2010341275628604},{"date":"2024-07-31T16:00:00.000Z","stockId":7001218180080,"netValue":1.220430602617499},{"date":"2024-07-30T16:00:00.000Z","stockId":7001218180080,"netValue":1.2227717793082986},{"date":"2024-07-29T16:00:00.000Z","stockId":7001218180080,"netValue":1.194165946889051}]}