window.pageData = {"startDate":"2024-08-01T10:24:38.122Z","endDate":"2026-08-01T10:24:38.122Z","manager":{"_id":7001225190060,"name":"罗洋","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"罗洋：男，理学硕士，持有中国证券投资基金业从业证书。现任广发策略优选混合型证券投资基金基金经理（自2019年5月22日起任职）、广发安宏回报灵活配置混合型证券投资基金基金经理（自2022年6月7日起任职）、广发瑞轩三个月定期开放混合型发起式证券投资基金基金经理（自2022年11月4日起任职）。曾任国信证券股份有限公司经济研究所研究员、广发基金管理有限公司行业研究员、瑞元资本管理有限公司（广发基金子公司）投资经理、广发基金管理有限公司投资经理。","tickerId":1225190060,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801614011","exchange":"fm","cnInfoCode":"8801614011","followedNum":6,"currency":"CNY","workingDate":"2019-05-21T16:00:00.000Z","fundCompanyId":4000050300000,"fundManagerSecondLevel":"hybrid","pinyin":"ly","fundCompany":{"_id":4000050300000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001225190060,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_p_r_m1":-0.20738292770143407,"fm_p_r_m3":-0.15212298292389637,"fm_p_r_m6":-0.16324096253910658,"fm_p_r_y1":0.1513903705271633,"fm_p_r_y3":-0.07523366649078267,"fm_cagr_p_r_fs":0.07780966694847313,"fm_cagr_p_r_fs_m":0.062329655741556245,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.4137737961926092,"fm_p_r_fys_m":0.007255673714479549,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.7108886107634543,"fm_p_r_m1_m":-0.08051666471615293,"fm_p_r_m1_r_c":1728,"fm_p_r_m1_rp":0.7452229299363057,"fm_p_r_m3_m":-0.04772495527492676,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.8626988803771362,"fm_p_r_m6_m":-0.03428390075108245,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.8719211822660099,"fm_p_r_y1_m":0.11791328558909808,"fm_p_r_y1_r_c":1501,"fm_p_r_y1_rp":0.44533333333333336,"fm_p_r_y3_m":0.18060318206713188,"fm_p_r_y3_r_c":1131,"fm_p_r_y3_rp":0.8849557522123894,"fm_p_r_y5":-0.1417431304492467,"fm_p_r_y5_m":0.029192725151263144,"fm_p_r_y5_r_c":783,"fm_p_r_y5_rp":0.7455242966751918,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.3190751445086705,"fm_p_r_fys":-0.040847797749812065},"fmi":{"stockId":7001225190060,"type":"fmi","fm_my":7.2,"fm_d":{"3000000001761":"本基金的基金经理；广发策略优选混合型证券投资基金的基金经理；广发品质优选混合型发起式证券投资基金的基金经理","3000000010628":"本基金的基金经理；广发策略优选混合型证券投资基金的基金经理；广发安宏回报灵活配置混合型证券投资基金的基金经理；广发品质优选混合型发起式证券投资基金的基金经理","3000000270006":"本基金的基金经理；广发安宏回报灵活配置混合型证券投资基金的基金经理；广发品质优选混合型发起式证券投资基金的基金经理","3000000018220":"本基金的基金经理；广发策略优选混合型证券投资基金的基金经理；广发安宏回报灵活配置混合型证券投资基金的基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":4,"fm_as":3455064205.3870997,"fm_b_as":0,"fm_e_as":0,"fm_h_as":3455064205.3870997,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":3455064205.3870997,"fm_q_as":0,"fm_r_f_cagr":0.0782,"fm_r_fd":3000000270006,"fm_r_ftp":0.7179}},"topTenManagedFundList":[{"_id":3000000270006,"stockCode":"270006","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2006-05-07T16:00:00.000Z","setUpScale":18416400000,"market":"a","tickerId":270006,"name":"广发策略优选混合型证券投资基金","shortName":"广发策略优选混合(270006)","fundSecondLevel":"hybrid","__csrcFundId":290,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:36.616Z","masterFundFlag":1,"inceptionDate":"2006-05-16T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","pinyin":"gfclyxhhxzqtzjj","masterFundShortName":"广发策略优选混合","hotMetrics":{"stockId":3000000270006,"type":"f_as","f_tas":3334685857.1339,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018221,"name":"广发品质优选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018221","tickerId":18221,"shortName":"广发品质优选混合发起式C","currency":"CNY","__csrcFundId":13846,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:23.995Z","inceptionDate":"2024-06-27T16:00:00.000Z","pinyin":"gfpzyxhhxfqszqtzjj","fundCollectionId":4000050300000,"hotMetrics":{"stockId":3000000018221,"type":"f_as","f_tas":73549072.641,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018220,"__csrcFundId":13846,"stockCode":"018220","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18220,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:36.516Z","status":"normal","exchange":"jj","shortName":"广发品质优选混合发起式(018220)","name":"广发品质优选混合型发起式证券投资基金","fundCollectionId":4000050300000,"pinyin":"gfpzyxhhxfqszqtzjj","setUpAssetScale":10240843.88,"setUpDate":"2024-06-26T16:00:00.000Z","setUpShares":10240843.88,"inceptionDate":"2024-06-27T16:00:00.000Z","followedNum":1,"masterFundShortName":"广发品质优选混合发起式","hotMetrics":{"stockId":3000000018220,"type":"f_as","f_tas":36262801.867199995,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001761,"stockCode":"001761","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-12-20T16:00:00.000Z","setUpScale":201085000,"market":"a","tickerId":1761,"name":"广发安宏回报灵活配置混合型证券投资基金","shortName":"广发安宏回报混合(001761)","fundSecondLevel":"hybrid","__csrcFundId":4382,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:36.155Z","masterFundFlag":1,"inceptionDate":"2015-12-29T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","pinyin":"gfahhblhpzhhxzqtzjj","masterFundShortName":"广发安宏回报混合","hotMetrics":{"stockId":3000000001761,"type":"f_as","f_tas":9375407.374499999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001762,"stockCode":"001762","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-12-20T16:00:00.000Z","setUpScale":201085000,"market":"a","tickerId":1762,"name":"广发安宏回报灵活配置混合型证券投资基金","shortName":"广发安宏回报混合C","fundSecondLevel":"hybrid","__csrcFundId":4382,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:52.383Z","inceptionDate":"2015-12-29T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfahhblhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001762,"type":"f_as","f_tas":1001445.1931999999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013532,"name":"广发安宏回报灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013532","tickerId":13532,"shortName":"广发安宏回报混合E","currency":"CNY","__csrcFundId":4382,"lastUpdated":"2025-01-04T00:32:13.131Z","inceptionDate":"2021-09-09T16:00:00.000Z","fundCollectionId":4000050300000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfahhblhpzhhxzqtzjj","hotMetrics":{"stockId":3000000013532,"type":"f_as","f_tas":189621.17729999998,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07476940822507849,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.131511518077994,"threeYears":0.14762381190595297,"fiveYears":-0.04634423643313379,"tenYears":0.4442794186153647},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49153,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39}],"netValueList":[{"date":"2026-07-30T16:00:00.000Z","stockId":7001225190060,"netValue":1.7139790482912922},{"stockId":7001225190060,"date":"2026-07-29T16:00:00.000Z","netValue":1.6799663899543509},{"date":"2026-07-28T16:00:00.000Z","stockId":7001225190060,"netValue":1.7447680862038908},{"stockId":7001225190060,"date":"2026-07-27T16:00:00.000Z","netValue":1.719509948602754},{"stockId":7001225190060,"date":"2026-07-26T16:00:00.000Z","netValue":1.8153336749902163},{"date":"2026-07-23T16:00:00.000Z","stockId":7001225190060,"netValue":1.770735103606607},{"stockId":7001225190060,"date":"2026-07-22T16:00:00.000Z","netValue":1.8126427182978535},{"date":"2026-07-21T16:00:00.000Z","stockId":7001225190060,"netValue":1.7967039633758306},{"date":"2026-07-20T16:00:00.000Z","stockId":7001225190060,"netValue":1.8322699798823519},{"date":"2026-07-19T16:00:00.000Z","stockId":7001225190060,"netValue":1.765071056166357},{"stockId":7001225190060,"date":"2026-07-16T16:00:00.000Z","netValue":1.7899992811111567},{"stockId":7001225190060,"date":"2026-07-15T16:00:00.000Z","netValue":1.8981172877291823},{"stockId":7001225190060,"date":"2026-07-14T16:00:00.000Z","netValue":1.9418461255505362},{"date":"2026-07-13T16:00:00.000Z","stockId":7001225190060,"netValue":1.9791764106716248},{"date":"2026-07-12T16:00:00.000Z","stockId":7001225190060,"netValue":1.91291956013758},{"stockId":7001225190060,"date":"2026-07-09T16:00:00.000Z","netValue":1.9782123927892687},{"date":"2026-07-08T16:00:00.000Z","stockId":7001225190060,"netValue":2.065784578182447},{"date":"2026-07-07T16:00:00.000Z","stockId":7001225190060,"netValue":1.99403540875172},{"stockId":7001225190060,"date":"2026-07-06T16:00:00.000Z","netValue":2.019558466686111},{"date":"2026-07-05T16:00:00.000Z","stockId":7001225190060,"netValue":2.033726244603578},{"stockId":7001225190060,"date":"2026-07-02T16:00:00.000Z","netValue":2.061696067870881},{"stockId":7001225190060,"date":"2026-07-01T16:00:00.000Z","netValue":2.06907000977727},{"stockId":7001225190060,"date":"2026-06-30T16:00:00.000Z","netValue":2.1624301421123873},{"date":"2026-06-29T16:00:00.000Z","stockId":7001225190060,"netValue":2.2039264087784605},{"date":"2026-06-28T16:00:00.000Z","stockId":7001225190060,"netValue":2.1768547683731536},{"stockId":7001225190060,"date":"2026-06-25T16:00:00.000Z","netValue":2.1757342544157083},{"stockId":7001225190060,"date":"2026-06-24T16:00:00.000Z","netValue":2.2519692691952686},{"stockId":7001225190060,"date":"2026-06-23T16:00:00.000Z","netValue":2.2090505419007034},{"date":"2026-06-22T16:00:00.000Z","stockId":7001225190060,"netValue":2.1862760134212516},{"date":"2026-06-21T16:00:00.000Z","stockId":7001225190060,"netValue":2.2618599707806184},{"date":"2026-06-17T16:00:00.000Z","stockId":7001225190060,"netValue":2.223906898677019},{"date":"2026-06-16T16:00:00.000Z","stockId":7001225190060,"netValue":2.1867302611236883},{"stockId":7001225190060,"date":"2026-06-15T16:00:00.000Z","netValue":2.1754617241475454},{"stockId":7001225190060,"date":"2026-06-14T16:00:00.000Z","netValue":2.1611127748876964},{"date":"2026-06-11T16:00:00.000Z","stockId":7001225190060,"netValue":2.1072581901910867},{"stockId":7001225190060,"date":"2026-06-10T16:00:00.000Z","netValue":2.100805560437705},{"date":"2026-06-09T16:00:00.000Z","stockId":7001225190060,"netValue":2.092364117274605},{"date":"2026-06-08T16:00:00.000Z","stockId":7001225190060,"netValue":2.116386228903025},{"stockId":7001225190060,"date":"2026-06-07T16:00:00.000Z","netValue":2.063791550098028},{"stockId":7001225190060,"date":"2026-06-04T16:00:00.000Z","netValue":2.1344567217534225},{"stockId":7001225190060,"date":"2026-06-03T16:00:00.000Z","netValue":2.1935943068267836},{"date":"2026-06-02T16:00:00.000Z","stockId":7001225190060,"netValue":2.188535435927028},{"stockId":7001225190060,"date":"2026-06-01T16:00:00.000Z","netValue":2.1494608223113545},{"stockId":7001225190060,"date":"2026-05-31T16:00:00.000Z","netValue":2.1000371674936633},{"date":"2026-05-28T16:00:00.000Z","stockId":7001225190060,"netValue":2.1449123740644387},{"stockId":7001225190060,"date":"2026-05-27T16:00:00.000Z","netValue":2.2097192571433304},{"stockId":7001225190060,"date":"2026-05-26T16:00:00.000Z","netValue":2.1664670794344327},{"stockId":7001225190060,"date":"2026-05-25T16:00:00.000Z","netValue":2.215787634504318},{"date":"2026-05-24T16:00:00.000Z","stockId":7001225190060,"netValue":2.19443129502966},{"stockId":7001225190060,"date":"2026-05-21T16:00:00.000Z","netValue":2.123053061250154},{"stockId":7001225190060,"date":"2026-05-20T16:00:00.000Z","netValue":2.0666217361145343},{"stockId":7001225190060,"date":"2026-05-19T16:00:00.000Z","netValue":2.1259294916054152},{"stockId":7001225190060,"date":"2026-05-18T16:00:00.000Z","netValue":2.095156733482868},{"stockId":7001225190060,"date":"2026-05-17T16:00:00.000Z","netValue":2.0972435107394056},{"date":"2026-05-14T16:00:00.000Z","stockId":7001225190060,"netValue":2.0982742574248627},{"stockId":7001225190060,"date":"2026-05-13T16:00:00.000Z","netValue":2.1656347819157964},{"stockId":7001225190060,"date":"2026-05-12T16:00:00.000Z","netValue":2.219157962228296},{"date":"2026-05-11T16:00:00.000Z","stockId":7001225190060,"netValue":2.176869436398795},{"stockId":7001225190060,"date":"2026-05-10T16:00:00.000Z","netValue":2.160985816208149},{"date":"2026-05-07T16:00:00.000Z","stockId":7001225190060,"netValue":2.134197866737103},{"date":"2026-05-06T16:00:00.000Z","stockId":7001225190060,"netValue":2.140474951125317},{"date":"2026-05-05T16:00:00.000Z","stockId":7001225190060,"netValue":2.0961352060849436},{"date":"2026-04-29T16:00:00.000Z","stockId":7001225190060,"netValue":2.0214948792950347},{"stockId":7001225190060,"date":"2026-04-28T16:00:00.000Z","netValue":2.023937379317452},{"stockId":7001225190060,"date":"2026-04-27T16:00:00.000Z","netValue":1.9815309613989627},{"stockId":7001225190060,"date":"2026-04-26T16:00:00.000Z","netValue":2.0067937715438533},{"date":"2026-04-23T16:00:00.000Z","stockId":7001225190060,"netValue":2.0150077387734413},{"stockId":7001225190060,"date":"2026-04-22T16:00:00.000Z","netValue":2.0319414960249733},{"stockId":7001225190060,"date":"2026-04-21T16:00:00.000Z","netValue":2.0797856208183783},{"stockId":7001225190060,"date":"2026-04-20T16:00:00.000Z","netValue":2.040988767703991},{"stockId":7001225190060,"date":"2026-04-19T16:00:00.000Z","netValue":2.0359252008309605},{"date":"2026-04-16T16:00:00.000Z","stockId":7001225190060,"netValue":2.026315641639561},{"date":"2026-04-15T16:00:00.000Z","stockId":7001225190060,"netValue":2.023215390070865},{"stockId":7001225190060,"date":"2026-04-14T16:00:00.000Z","netValue":1.981855093594853},{"stockId":7001225190060,"date":"2026-04-13T16:00:00.000Z","netValue":1.998056899401415},{"date":"2026-04-12T16:00:00.000Z","stockId":7001225190060,"netValue":1.9801478367932326},{"stockId":7001225190060,"date":"2026-04-09T16:00:00.000Z","netValue":1.9834909366450781},{"stockId":7001225190060,"date":"2026-04-08T16:00:00.000Z","netValue":1.9678006681548272},{"stockId":7001225190060,"date":"2026-04-07T16:00:00.000Z","netValue":1.9731933015364382},{"date":"2026-04-06T16:00:00.000Z","stockId":7001225190060,"netValue":1.8909979184085328},{"date":"2026-04-02T16:00:00.000Z","stockId":7001225190060,"netValue":1.8784474561399171},{"date":"2026-04-01T16:00:00.000Z","stockId":7001225190060,"netValue":1.888346892142963},{"stockId":7001225190060,"date":"2026-03-31T16:00:00.000Z","netValue":1.9159927877066472},{"date":"2026-03-30T16:00:00.000Z","stockId":7001225190060,"netValue":1.8855045314194447},{"stockId":7001225190060,"date":"2026-03-29T16:00:00.000Z","netValue":1.9175673482538458},{"date":"2026-03-26T16:00:00.000Z","stockId":7001225190060,"netValue":1.9024084698784485},{"stockId":7001225190060,"date":"2026-03-25T16:00:00.000Z","netValue":1.883202827594092},{"date":"2026-03-24T16:00:00.000Z","stockId":7001225190060,"netValue":1.9116525188407014},{"date":"2026-03-23T16:00:00.000Z","stockId":7001225190060,"netValue":1.8751773082530152},{"stockId":7001225190060,"date":"2026-03-22T16:00:00.000Z","netValue":1.8433796936368407},{"date":"2026-03-19T16:00:00.000Z","stockId":7001225190060,"netValue":1.9139047868480792},{"date":"2026-03-18T16:00:00.000Z","stockId":7001225190060,"netValue":1.9147614061806948},{"date":"2026-03-17T16:00:00.000Z","stockId":7001225190060,"netValue":1.9729773244217128},{"date":"2026-03-16T16:00:00.000Z","stockId":7001225190060,"netValue":1.957687957674223},{"stockId":7001225190060,"date":"2026-03-15T16:00:00.000Z","netValue":1.997586928244985},{"stockId":7001225190060,"date":"2026-03-12T16:00:00.000Z","netValue":2.020506303070238},{"date":"2026-03-11T16:00:00.000Z","stockId":7001225190060,"netValue":2.0453708868893457},{"date":"2026-03-10T16:00:00.000Z","stockId":7001225190060,"netValue":2.0519462408428826},{"date":"2026-03-09T16:00:00.000Z","stockId":7001225190060,"netValue":2.0423116310026224},{"stockId":7001225190060,"date":"2026-03-08T16:00:00.000Z","netValue":2.02498130483937},{"date":"2026-03-05T16:00:00.000Z","stockId":7001225190060,"netValue":2.0468187678773546},{"stockId":7001225190060,"date":"2026-03-04T16:00:00.000Z","netValue":2.042611933517737},{"date":"2026-03-03T16:00:00.000Z","stockId":7001225190060,"netValue":2.038181576970918},{"stockId":7001225190060,"date":"2026-03-02T16:00:00.000Z","netValue":2.0624749468236603},{"date":"2026-03-01T16:00:00.000Z","stockId":7001225190060,"netValue":2.1220976577789155},{"date":"2026-02-26T16:00:00.000Z","stockId":7001225190060,"netValue":2.066684103892379},{"stockId":7001225190060,"date":"2026-02-25T16:00:00.000Z","netValue":2.0536924435341453},{"date":"2026-02-24T16:00:00.000Z","stockId":7001225190060,"netValue":2.047613821068657},{"stockId":7001225190060,"date":"2026-02-23T16:00:00.000Z","netValue":2.0027862693811223},{"stockId":7001225190060,"date":"2026-02-12T16:00:00.000Z","netValue":1.9491803625772697},{"date":"2026-02-11T16:00:00.000Z","stockId":7001225190060,"netValue":1.9841017841190334},{"date":"2026-02-10T16:00:00.000Z","stockId":7001225190060,"netValue":1.968483595319444},{"date":"2026-02-09T16:00:00.000Z","stockId":7001225190060,"netValue":1.9502110648716537},{"stockId":7001225190060,"date":"2026-02-08T16:00:00.000Z","netValue":1.949918370616728},{"stockId":7001225190060,"date":"2026-02-05T16:00:00.000Z","netValue":1.9137805172186155},{"date":"2026-02-04T16:00:00.000Z","stockId":7001225190060,"netValue":1.9124770496881347},{"date":"2026-02-03T16:00:00.000Z","stockId":7001225190060,"netValue":1.9630922452378763},{"date":"2026-02-02T16:00:00.000Z","stockId":7001225190060,"netValue":1.9766988059358115},{"date":"2026-02-01T16:00:00.000Z","stockId":7001225190060,"netValue":1.9438322773175993},{"date":"2026-01-29T16:00:00.000Z","stockId":7001225190060,"netValue":2.0483543906406823},{"stockId":7001225190060,"date":"2026-01-28T16:00:00.000Z","netValue":2.105501968227905},{"date":"2026-01-27T16:00:00.000Z","stockId":7001225190060,"netValue":2.1070283372558603},{"date":"2026-01-26T16:00:00.000Z","stockId":7001225190060,"netValue":2.045592161727042},{"stockId":7001225190060,"date":"2026-01-25T16:00:00.000Z","netValue":2.0335623281825232},{"date":"2026-01-22T16:00:00.000Z","stockId":7001225190060,"netValue":1.9858898221981223},{"stockId":7001225190060,"date":"2026-01-21T16:00:00.000Z","netValue":1.974413079061872},{"date":"2026-01-20T16:00:00.000Z","stockId":7001225190060,"netValue":1.963227475752707},{"date":"2026-01-19T16:00:00.000Z","stockId":7001225190060,"netValue":1.9169540925017385},{"stockId":7001225190060,"date":"2026-01-18T16:00:00.000Z","netValue":1.9346734054661179},{"date":"2026-01-15T16:00:00.000Z","stockId":7001225190060,"netValue":1.9160602513134808},{"date":"2026-01-14T16:00:00.000Z","stockId":7001225190060,"netValue":1.9126210053742292},{"date":"2026-01-13T16:00:00.000Z","stockId":7001225190060,"netValue":1.872672446675551},{"date":"2026-01-12T16:00:00.000Z","stockId":7001225190060,"netValue":1.853528538128012},{"stockId":7001225190060,"date":"2026-01-11T16:00:00.000Z","netValue":1.8550173777861272},{"stockId":7001225190060,"date":"2026-01-08T16:00:00.000Z","netValue":1.86344840981352},{"date":"2026-01-07T16:00:00.000Z","stockId":7001225190060,"netValue":1.8475943468002276},{"date":"2026-01-06T16:00:00.000Z","stockId":7001225190060,"netValue":1.865818686675925},{"date":"2026-01-05T16:00:00.000Z","stockId":7001225190060,"netValue":1.8577179444174374},{"date":"2026-01-04T16:00:00.000Z","stockId":7001225190060,"netValue":1.8260775768342556},{"date":"2025-12-30T16:00:00.000Z","stockId":7001225190060,"netValue":1.7869729582753053},{"date":"2025-12-29T16:00:00.000Z","stockId":7001225190060,"netValue":1.7980092151098175},{"date":"2025-12-28T16:00:00.000Z","stockId":7001225190060,"netValue":1.7858361662134752},{"date":"2025-12-25T16:00:00.000Z","stockId":7001225190060,"netValue":1.7999568157251287},{"date":"2025-12-24T16:00:00.000Z","stockId":7001225190060,"netValue":1.7816779029477319},{"date":"2025-12-23T16:00:00.000Z","stockId":7001225190060,"netValue":1.7855050346988683},{"date":"2025-12-22T16:00:00.000Z","stockId":7001225190060,"netValue":1.7731873739759552},{"date":"2025-12-21T16:00:00.000Z","stockId":7001225190060,"netValue":1.771687443653434},{"date":"2025-12-18T16:00:00.000Z","stockId":7001225190060,"netValue":1.7244492654128618},{"date":"2025-12-17T16:00:00.000Z","stockId":7001225190060,"netValue":1.7190163273299484},{"date":"2025-12-16T16:00:00.000Z","stockId":7001225190060,"netValue":1.7423429944757334},{"date":"2025-12-15T16:00:00.000Z","stockId":7001225190060,"netValue":1.6856707815321081},{"date":"2025-12-14T16:00:00.000Z","stockId":7001225190060,"netValue":1.7271234225934384},{"date":"2025-12-11T16:00:00.000Z","stockId":7001225190060,"netValue":1.7438645336852092},{"date":"2025-12-10T16:00:00.000Z","stockId":7001225190060,"netValue":1.71620213025312},{"date":"2025-12-09T16:00:00.000Z","stockId":7001225190060,"netValue":1.733258290076241},{"date":"2025-12-08T16:00:00.000Z","stockId":7001225190060,"netValue":1.7211873552562653},{"date":"2025-12-07T16:00:00.000Z","stockId":7001225190060,"netValue":1.7278939854004463},{"date":"2025-12-04T16:00:00.000Z","stockId":7001225190060,"netValue":1.7016347326818406},{"date":"2025-12-03T16:00:00.000Z","stockId":7001225190060,"netValue":1.6764687027950564},{"date":"2025-12-02T16:00:00.000Z","stockId":7001225190060,"netValue":1.6715738732649033},{"date":"2025-12-01T16:00:00.000Z","stockId":7001225190060,"netValue":1.6745001612914356},{"date":"2025-11-30T16:00:00.000Z","stockId":7001225190060,"netValue":1.695616283317124},{"date":"2025-11-27T16:00:00.000Z","stockId":7001225190060,"netValue":1.6709259693803724},{"date":"2025-11-26T16:00:00.000Z","stockId":7001225190060,"netValue":1.6574078848032914},{"date":"2025-11-25T16:00:00.000Z","stockId":7001225190060,"netValue":1.6591086628118097},{"date":"2025-11-24T16:00:00.000Z","stockId":7001225190060,"netValue":1.6317442745081494},{"date":"2025-11-23T16:00:00.000Z","stockId":7001225190060,"netValue":1.5947496193756738},{"date":"2025-11-20T16:00:00.000Z","stockId":7001225190060,"netValue":1.5942550754711398},{"date":"2025-11-19T16:00:00.000Z","stockId":7001225190060,"netValue":1.6554188957540725},{"date":"2025-11-18T16:00:00.000Z","stockId":7001225190060,"netValue":1.6660046468855625},{"date":"2025-11-17T16:00:00.000Z","stockId":7001225190060,"netValue":1.6398038614759505},{"date":"2025-11-16T16:00:00.000Z","stockId":7001225190060,"netValue":1.662495623944669},{"date":"2025-11-13T16:00:00.000Z","stockId":7001225190060,"netValue":1.6803140882440628},{"date":"2025-11-12T16:00:00.000Z","stockId":7001225190060,"netValue":1.709259840972959},{"date":"2025-11-11T16:00:00.000Z","stockId":7001225190060,"netValue":1.675460449158608},{"date":"2025-11-10T16:00:00.000Z","stockId":7001225190060,"netValue":1.6820397929230047},{"date":"2025-11-09T16:00:00.000Z","stockId":7001225190060,"netValue":1.6968748244224545},{"date":"2025-11-06T16:00:00.000Z","stockId":7001225190060,"netValue":1.6985466803671445},{"date":"2025-11-05T16:00:00.000Z","stockId":7001225190060,"netValue":1.7107153534624087},{"date":"2025-11-04T16:00:00.000Z","stockId":7001225190060,"netValue":1.6795584235600356},{"date":"2025-11-03T16:00:00.000Z","stockId":7001225190060,"netValue":1.671398443642723},{"date":"2025-11-02T16:00:00.000Z","stockId":7001225190060,"netValue":1.7081466214528505},{"date":"2025-10-30T16:00:00.000Z","stockId":7001225190060,"netValue":1.719717782415209},{"date":"2025-10-29T16:00:00.000Z","stockId":7001225190060,"netValue":1.7488842196688101},{"date":"2025-10-28T16:00:00.000Z","stockId":7001225190060,"netValue":1.7821128885771542},{"date":"2025-10-27T16:00:00.000Z","stockId":7001225190060,"netValue":1.7398040319069348},{"date":"2025-10-26T16:00:00.000Z","stockId":7001225190060,"netValue":1.7588437365394263},{"date":"2025-10-23T16:00:00.000Z","stockId":7001225190060,"netValue":1.7194512263424686},{"date":"2025-10-22T16:00:00.000Z","stockId":7001225190060,"netValue":1.6775535785225124},{"date":"2025-10-21T16:00:00.000Z","stockId":7001225190060,"netValue":1.6887315215130292},{"date":"2025-10-20T16:00:00.000Z","stockId":7001225190060,"netValue":1.7059063728698858},{"date":"2025-10-19T16:00:00.000Z","stockId":7001225190060,"netValue":1.671672488560147},{"date":"2025-10-16T16:00:00.000Z","stockId":7001225190060,"netValue":1.6701767703638157},{"date":"2025-10-15T16:00:00.000Z","stockId":7001225190060,"netValue":1.7117747169591628},{"date":"2025-10-14T16:00:00.000Z","stockId":7001225190060,"netValue":1.7200261384494655},{"date":"2025-10-13T16:00:00.000Z","stockId":7001225190060,"netValue":1.6738537863381957},{"date":"2025-10-12T16:00:00.000Z","stockId":7001225190060,"netValue":1.7351652475407418},{"date":"2025-10-09T16:00:00.000Z","stockId":7001225190060,"netValue":1.7364091499208623},{"date":"2025-10-08T16:00:00.000Z","stockId":7001225190060,"netValue":1.7725921417438797},{"date":"2025-09-29T16:00:00.000Z","stockId":7001225190060,"netValue":1.7330713127360546},{"date":"2025-09-28T16:00:00.000Z","stockId":7001225190060,"netValue":1.710625345321231},{"date":"2025-09-25T16:00:00.000Z","stockId":7001225190060,"netValue":1.6774813643189581},{"date":"2025-09-24T16:00:00.000Z","stockId":7001225190060,"netValue":1.7055048457090478},{"date":"2025-09-23T16:00:00.000Z","stockId":7001225190060,"netValue":1.6763397203479085},{"date":"2025-09-22T16:00:00.000Z","stockId":7001225190060,"netValue":1.654570710707699},{"date":"2025-09-21T16:00:00.000Z","stockId":7001225190060,"netValue":1.6588933774053465},{"date":"2025-09-18T16:00:00.000Z","stockId":7001225190060,"netValue":1.6490407742421989},{"date":"2025-09-17T16:00:00.000Z","stockId":7001225190060,"netValue":1.651830803024973},{"date":"2025-09-16T16:00:00.000Z","stockId":7001225190060,"netValue":1.6669982276384867},{"date":"2025-09-15T16:00:00.000Z","stockId":7001225190060,"netValue":1.6439647598915132},{"date":"2025-09-14T16:00:00.000Z","stockId":7001225190060,"netValue":1.6398967413606893},{"date":"2025-09-11T16:00:00.000Z","stockId":7001225190060,"netValue":1.6459599560803737},{"date":"2025-09-10T16:00:00.000Z","stockId":7001225190060,"netValue":1.6454259006897387},{"date":"2025-09-09T16:00:00.000Z","stockId":7001225190060,"netValue":1.6136261360631907},{"date":"2025-09-08T16:00:00.000Z","stockId":7001225190060,"netValue":1.611112476361998},{"date":"2025-09-07T16:00:00.000Z","stockId":7001225190060,"netValue":1.6108562683304988},{"date":"2025-09-04T16:00:00.000Z","stockId":7001225190060,"netValue":1.614125425540039},{"date":"2025-09-03T16:00:00.000Z","stockId":7001225190060,"netValue":1.5551163592765298},{"date":"2025-09-02T16:00:00.000Z","stockId":7001225190060,"netValue":1.6236205589399515},{"date":"2025-09-01T16:00:00.000Z","stockId":7001225190060,"netValue":1.615309590807726},{"date":"2025-08-31T16:00:00.000Z","stockId":7001225190060,"netValue":1.6534388154982427},{"date":"2025-08-28T16:00:00.000Z","stockId":7001225190060,"netValue":1.633389347842114},{"date":"2025-08-27T16:00:00.000Z","stockId":7001225190060,"netValue":1.6176677275731257},{"date":"2025-08-26T16:00:00.000Z","stockId":7001225190060,"netValue":1.592363298298102},{"date":"2025-08-25T16:00:00.000Z","stockId":7001225190060,"netValue":1.6183624166057313},{"date":"2025-08-24T16:00:00.000Z","stockId":7001225190060,"netValue":1.6243170249614631},{"date":"2025-08-21T16:00:00.000Z","stockId":7001225190060,"netValue":1.601946099421161},{"date":"2025-08-20T16:00:00.000Z","stockId":7001225190060,"netValue":1.5818112292353126},{"date":"2025-08-19T16:00:00.000Z","stockId":7001225190060,"netValue":1.587606063292044},{"date":"2025-08-18T16:00:00.000Z","stockId":7001225190060,"netValue":1.5700705588629995},{"date":"2025-08-17T16:00:00.000Z","stockId":7001225190060,"netValue":1.581234357615347},{"date":"2025-08-14T16:00:00.000Z","stockId":7001225190060,"netValue":1.56377541230531},{"date":"2025-08-13T16:00:00.000Z","stockId":7001225190060,"netValue":1.5404883981171797},{"date":"2025-08-12T16:00:00.000Z","stockId":7001225190060,"netValue":1.557707079800579},{"date":"2025-08-11T16:00:00.000Z","stockId":7001225190060,"netValue":1.5409815270692702},{"date":"2025-08-10T16:00:00.000Z","stockId":7001225190060,"netValue":1.5355360964060492},{"date":"2025-08-07T16:00:00.000Z","stockId":7001225190060,"netValue":1.5258693928399683},{"date":"2025-08-06T16:00:00.000Z","stockId":7001225190060,"netValue":1.5263846115553368},{"date":"2025-08-05T16:00:00.000Z","stockId":7001225190060,"netValue":1.5293715741946614},{"date":"2025-08-04T16:00:00.000Z","stockId":7001225190060,"netValue":1.5148781549713644},{"date":"2025-08-03T16:00:00.000Z","stockId":7001225190060,"netValue":1.5083332546729875},{"date":"2025-07-31T16:00:00.000Z","stockId":7001225190060,"netValue":1.4886167994496498},{"date":"2025-07-30T16:00:00.000Z","stockId":7001225190060,"netValue":1.4917609690174016},{"date":"2025-07-29T16:00:00.000Z","stockId":7001225190060,"netValue":1.5193642729729309},{"date":"2025-07-28T16:00:00.000Z","stockId":7001225190060,"netValue":1.5206882831723862},{"date":"2025-07-27T16:00:00.000Z","stockId":7001225190060,"netValue":1.507548173131871},{"date":"2025-07-24T16:00:00.000Z","stockId":7001225190060,"netValue":1.508033989732781},{"date":"2025-07-23T16:00:00.000Z","stockId":7001225190060,"netValue":1.5040551780492608},{"date":"2025-07-22T16:00:00.000Z","stockId":7001225190060,"netValue":1.4953506304532798},{"date":"2025-07-21T16:00:00.000Z","stockId":7001225190060,"netValue":1.5007302773520061},{"date":"2025-07-20T16:00:00.000Z","stockId":7001225190060,"netValue":1.487842506940655},{"date":"2025-07-17T16:00:00.000Z","stockId":7001225190060,"netValue":1.4788404453312607},{"date":"2025-07-16T16:00:00.000Z","stockId":7001225190060,"netValue":1.4738097623527784},{"date":"2025-07-15T16:00:00.000Z","stockId":7001225190060,"netValue":1.4610649196970842},{"date":"2025-07-14T16:00:00.000Z","stockId":7001225190060,"netValue":1.462822150451335},{"date":"2025-07-13T16:00:00.000Z","stockId":7001225190060,"netValue":1.4645812984477735},{"date":"2025-07-10T16:00:00.000Z","stockId":7001225190060,"netValue":1.4575413590675967},{"date":"2025-07-09T16:00:00.000Z","stockId":7001225190060,"netValue":1.4553521035327543},{"date":"2025-07-08T16:00:00.000Z","stockId":7001225190060,"netValue":1.4495667061396573},{"date":"2025-07-07T16:00:00.000Z","stockId":7001225190060,"netValue":1.4576971205793456},{"date":"2025-07-06T16:00:00.000Z","stockId":7001225190060,"netValue":1.4454622535007857},{"date":"2025-07-03T16:00:00.000Z","stockId":7001225190060,"netValue":1.4500856956533554},{"date":"2025-07-02T16:00:00.000Z","stockId":7001225190060,"netValue":1.4601531400408372},{"date":"2025-07-01T16:00:00.000Z","stockId":7001225190060,"netValue":1.4550277346215696},{"date":"2025-06-30T16:00:00.000Z","stockId":7001225190060,"netValue":1.4604505349699224},{"date":"2025-06-29T16:00:00.000Z","stockId":7001225190060,"netValue":1.452132674744897},{"date":"2025-06-26T16:00:00.000Z","stockId":7001225190060,"netValue":1.4325186522737439},{"date":"2025-06-25T16:00:00.000Z","stockId":7001225190060,"netValue":1.4286140611446996},{"date":"2025-06-24T16:00:00.000Z","stockId":7001225190060,"netValue":1.4254494445952943},{"date":"2025-06-23T16:00:00.000Z","stockId":7001225190060,"netValue":1.4061300435360702},{"date":"2025-06-22T16:00:00.000Z","stockId":7001225190060,"netValue":1.4012329281257472},{"date":"2025-06-19T16:00:00.000Z","stockId":7001225190060,"netValue":1.3927952345521046},{"date":"2025-06-18T16:00:00.000Z","stockId":7001225190060,"netValue":1.4066048891219365},{"date":"2025-06-17T16:00:00.000Z","stockId":7001225190060,"netValue":1.417475883013652},{"date":"2025-06-16T16:00:00.000Z","stockId":7001225190060,"netValue":1.4134082696002561},{"date":"2025-06-15T16:00:00.000Z","stockId":7001225190060,"netValue":1.4111034480414182},{"date":"2025-06-12T16:00:00.000Z","stockId":7001225190060,"netValue":1.4058203013614228},{"date":"2025-06-11T16:00:00.000Z","stockId":7001225190060,"netValue":1.3942726208411613},{"date":"2025-06-10T16:00:00.000Z","stockId":7001225190060,"netValue":1.3939322665686398},{"date":"2025-06-09T16:00:00.000Z","stockId":7001225190060,"netValue":1.3856541346347166},{"date":"2025-06-08T16:00:00.000Z","stockId":7001225190060,"netValue":1.3901836968876284},{"date":"2025-06-05T16:00:00.000Z","stockId":7001225190060,"netValue":1.3854933653539623},{"date":"2025-06-04T16:00:00.000Z","stockId":7001225190060,"netValue":1.3824100031293594},{"date":"2025-06-03T16:00:00.000Z","stockId":7001225190060,"netValue":1.3775660823118658},{"date":"2025-06-02T16:00:00.000Z","stockId":7001225190060,"netValue":1.3734797475920644},{"date":"2025-05-29T16:00:00.000Z","stockId":7001225190060,"netValue":1.3629204439043865},{"date":"2025-05-28T16:00:00.000Z","stockId":7001225190060,"netValue":1.3717267135929583},{"date":"2025-05-27T16:00:00.000Z","stockId":7001225190060,"netValue":1.3675382148663002},{"date":"2025-05-26T16:00:00.000Z","stockId":7001225190060,"netValue":1.3629056552968064},{"date":"2025-05-25T16:00:00.000Z","stockId":7001225190060,"netValue":1.3754648313597702},{"date":"2025-05-22T16:00:00.000Z","stockId":7001225190060,"netValue":1.376263738828634},{"date":"2025-05-21T16:00:00.000Z","stockId":7001225190060,"netValue":1.3835067074154195},{"date":"2025-05-20T16:00:00.000Z","stockId":7001225190060,"netValue":1.3857800045867776},{"date":"2025-05-19T16:00:00.000Z","stockId":7001225190060,"netValue":1.3775243254484055},{"date":"2025-05-18T16:00:00.000Z","stockId":7001225190060,"netValue":1.3656911292155778},{"date":"2025-05-15T16:00:00.000Z","stockId":7001225190060,"netValue":1.3655941878818636},{"date":"2025-05-14T16:00:00.000Z","stockId":7001225190060,"netValue":1.3683966827300003},{"date":"2025-05-13T16:00:00.000Z","stockId":7001225190060,"netValue":1.380953389284456},{"date":"2025-05-12T16:00:00.000Z","stockId":7001225190060,"netValue":1.3826849142451996},{"date":"2025-05-11T16:00:00.000Z","stockId":7001225190060,"netValue":1.3882417438010024},{"date":"2025-05-08T16:00:00.000Z","stockId":7001225190060,"netValue":1.367715674640393},{"date":"2025-05-07T16:00:00.000Z","stockId":7001225190060,"netValue":1.3744913516390513},{"date":"2025-05-06T16:00:00.000Z","stockId":7001225190060,"netValue":1.3698725678679664},{"date":"2025-05-05T16:00:00.000Z","stockId":7001225190060,"netValue":1.3601106297254817},{"date":"2025-04-29T16:00:00.000Z","stockId":7001225190060,"netValue":1.34374676945229},{"date":"2025-04-28T16:00:00.000Z","stockId":7001225190060,"netValue":1.3386062408660784},{"date":"2025-04-27T16:00:00.000Z","stockId":7001225190060,"netValue":1.3413761776316349},{"date":"2025-04-24T16:00:00.000Z","stockId":7001225190060,"netValue":1.3499656721578353},{"date":"2025-04-23T16:00:00.000Z","stockId":7001225190060,"netValue":1.3501495652397661},{"date":"2025-04-22T16:00:00.000Z","stockId":7001225190060,"netValue":1.3528770108487183},{"date":"2025-04-21T16:00:00.000Z","stockId":7001225190060,"netValue":1.3588168998246888},{"date":"2025-04-20T16:00:00.000Z","stockId":7001225190060,"netValue":1.3596759339906117},{"date":"2025-04-17T16:00:00.000Z","stockId":7001225190060,"netValue":1.335828277285035},{"date":"2025-04-16T16:00:00.000Z","stockId":7001225190060,"netValue":1.3349973323906654},{"date":"2025-04-15T16:00:00.000Z","stockId":7001225190060,"netValue":1.3400962908976475},{"date":"2025-04-14T16:00:00.000Z","stockId":7001225190060,"netValue":1.3370899157396574},{"date":"2025-04-13T16:00:00.000Z","stockId":7001225190060,"netValue":1.3419987750924784},{"date":"2025-04-10T16:00:00.000Z","stockId":7001225190060,"netValue":1.3311011969710809},{"date":"2025-04-09T16:00:00.000Z","stockId":7001225190060,"netValue":1.3193344999508891},{"date":"2025-04-08T16:00:00.000Z","stockId":7001225190060,"netValue":1.2888335807562121},{"date":"2025-04-07T16:00:00.000Z","stockId":7001225190060,"netValue":1.2732431165901683},{"date":"2025-04-06T16:00:00.000Z","stockId":7001225190060,"netValue":1.266006612774225},{"date":"2025-04-02T16:00:00.000Z","stockId":7001225190060,"netValue":1.3729060972532217},{"date":"2025-04-01T16:00:00.000Z","stockId":7001225190060,"netValue":1.3990651816876907},{"date":"2025-03-31T16:00:00.000Z","stockId":7001225190060,"netValue":1.4014116501223364},{"date":"2025-03-30T16:00:00.000Z","stockId":7001225190060,"netValue":1.4027420310409169},{"date":"2025-03-27T16:00:00.000Z","stockId":7001225190060,"netValue":1.4106381984185927},{"date":"2025-03-26T16:00:00.000Z","stockId":7001225190060,"netValue":1.4121709171341836},{"date":"2025-03-25T16:00:00.000Z","stockId":7001225190060,"netValue":1.405370857126309},{"date":"2025-03-24T16:00:00.000Z","stockId":7001225190060,"netValue":1.4079568448382869},{"date":"2025-03-23T16:00:00.000Z","stockId":7001225190060,"netValue":1.4149306149439973},{"date":"2025-03-20T16:00:00.000Z","stockId":7001225190060,"netValue":1.4098344415565418},{"date":"2025-03-19T16:00:00.000Z","stockId":7001225190060,"netValue":1.4293829392481388},{"date":"2025-03-18T16:00:00.000Z","stockId":7001225190060,"netValue":1.438408694368877},{"date":"2025-03-17T16:00:00.000Z","stockId":7001225190060,"netValue":1.4384949399436668},{"date":"2025-03-16T16:00:00.000Z","stockId":7001225190060,"netValue":1.425644974184384},{"date":"2025-03-13T16:00:00.000Z","stockId":7001225190060,"netValue":1.4256248199184265},{"date":"2025-03-12T16:00:00.000Z","stockId":7001225190060,"netValue":1.3929351713670766},{"date":"2025-03-11T16:00:00.000Z","stockId":7001225190060,"netValue":1.4009078026702109},{"date":"2025-03-10T16:00:00.000Z","stockId":7001225190060,"netValue":1.402895555360404},{"date":"2025-03-09T16:00:00.000Z","stockId":7001225190060,"netValue":1.4074622015072067},{"date":"2025-03-06T16:00:00.000Z","stockId":7001225190060,"netValue":1.4080211262581226},{"date":"2025-03-05T16:00:00.000Z","stockId":7001225190060,"netValue":1.4090766807042825},{"date":"2025-03-04T16:00:00.000Z","stockId":7001225190060,"netValue":1.3911069331556671},{"date":"2025-03-03T16:00:00.000Z","stockId":7001225190060,"netValue":1.3906169879933352},{"date":"2025-03-02T16:00:00.000Z","stockId":7001225190060,"netValue":1.3897054368934851},{"date":"2025-02-27T16:00:00.000Z","stockId":7001225190060,"netValue":1.3986145560819245},{"date":"2025-02-26T16:00:00.000Z","stockId":7001225190060,"netValue":1.426047369254714},{"date":"2025-02-25T16:00:00.000Z","stockId":7001225190060,"netValue":1.4290320299289105},{"date":"2025-02-24T16:00:00.000Z","stockId":7001225190060,"netValue":1.4210033987597062},{"date":"2025-02-23T16:00:00.000Z","stockId":7001225190060,"netValue":1.4275248782134917},{"date":"2025-02-20T16:00:00.000Z","stockId":7001225190060,"netValue":1.439120235781809},{"date":"2025-02-19T16:00:00.000Z","stockId":7001225190060,"netValue":1.41138081410768},{"date":"2025-02-18T16:00:00.000Z","stockId":7001225190060,"netValue":1.4028391879511335},{"date":"2025-02-17T16:00:00.000Z","stockId":7001225190060,"netValue":1.390196919258429},{"date":"2025-02-16T16:00:00.000Z","stockId":7001225190060,"netValue":1.410824046130512},{"date":"2025-02-13T16:00:00.000Z","stockId":7001225190060,"netValue":1.407741525427923},{"date":"2025-02-12T16:00:00.000Z","stockId":7001225190060,"netValue":1.3921487398062888},{"date":"2025-02-11T16:00:00.000Z","stockId":7001225190060,"netValue":1.4030439720081824},{"date":"2025-02-10T16:00:00.000Z","stockId":7001225190060,"netValue":1.389589101773725},{"date":"2025-02-09T16:00:00.000Z","stockId":7001225190060,"netValue":1.3952228641273139},{"date":"2025-02-06T16:00:00.000Z","stockId":7001225190060,"netValue":1.3916003033434647},{"date":"2025-02-05T16:00:00.000Z","stockId":7001225190060,"netValue":1.3719690996108274},{"date":"2025-02-04T16:00:00.000Z","stockId":7001225190060,"netValue":1.3533357617948827},{"date":"2025-01-26T16:00:00.000Z","stockId":7001225190060,"netValue":1.3659808489916838},{"date":"2025-01-23T16:00:00.000Z","stockId":7001225190060,"netValue":1.3685227749433715},{"date":"2025-01-22T16:00:00.000Z","stockId":7001225190060,"netValue":1.3481978723756405},{"date":"2025-01-21T16:00:00.000Z","stockId":7001225190060,"netValue":1.3566590137522088},{"date":"2025-01-20T16:00:00.000Z","stockId":7001225190060,"netValue":1.3711228409700824},{"date":"2025-01-19T16:00:00.000Z","stockId":7001225190060,"netValue":1.364717020503131},{"date":"2025-01-16T16:00:00.000Z","stockId":7001225190060,"netValue":1.3440012060565028},{"date":"2025-01-15T16:00:00.000Z","stockId":7001225190060,"netValue":1.3410496213674459},{"date":"2025-01-14T16:00:00.000Z","stockId":7001225190060,"netValue":1.333914597665981},{"date":"2025-01-13T16:00:00.000Z","stockId":7001225190060,"netValue":1.3480871460175519},{"date":"2025-01-12T16:00:00.000Z","stockId":7001225190060,"netValue":1.3191809599350512},{"date":"2025-01-09T16:00:00.000Z","stockId":7001225190060,"netValue":1.3208840134715538},{"date":"2025-01-08T16:00:00.000Z","stockId":7001225190060,"netValue":1.346987152059077},{"date":"2025-01-07T16:00:00.000Z","stockId":7001225190060,"netValue":1.3503220807291978},{"date":"2025-01-06T16:00:00.000Z","stockId":7001225190060,"netValue":1.360168053571704},{"date":"2025-01-05T16:00:00.000Z","stockId":7001225190060,"netValue":1.345418655709993},{"date":"2025-01-02T16:00:00.000Z","stockId":7001225190060,"netValue":1.3457377859426274},{"date":"2025-01-01T16:00:00.000Z","stockId":7001225190060,"netValue":1.3582391806801115},{"date":"2024-12-30T16:00:00.000Z","stockId":7001225190060,"netValue":1.3815057741462922},{"date":"2024-12-29T16:00:00.000Z","stockId":7001225190060,"netValue":1.3952103355505505},{"date":"2024-12-26T16:00:00.000Z","stockId":7001225190060,"netValue":1.3944300257232405},{"date":"2024-12-25T16:00:00.000Z","stockId":7001225190060,"netValue":1.399149155261861},{"date":"2024-12-24T16:00:00.000Z","stockId":7001225190060,"netValue":1.3984287481947644},{"date":"2024-12-23T16:00:00.000Z","stockId":7001225190060,"netValue":1.40906164923582},{"date":"2024-12-22T16:00:00.000Z","stockId":7001225190060,"netValue":1.3862646829457865},{"date":"2024-12-19T16:00:00.000Z","stockId":7001225190060,"netValue":1.3865758970179138},{"date":"2024-12-18T16:00:00.000Z","stockId":7001225190060,"netValue":1.3997122595352631},{"date":"2024-12-17T16:00:00.000Z","stockId":7001225190060,"netValue":1.4050471025919757},{"date":"2024-12-16T16:00:00.000Z","stockId":7001225190060,"netValue":1.4064131226767131},{"date":"2024-12-15T16:00:00.000Z","stockId":7001225190060,"netValue":1.4035756136311837},{"date":"2024-12-12T16:00:00.000Z","stockId":7001225190060,"netValue":1.4226814421966136},{"date":"2024-12-11T16:00:00.000Z","stockId":7001225190060,"netValue":1.4617593360382988},{"date":"2024-12-10T16:00:00.000Z","stockId":7001225190060,"netValue":1.443812819398259},{"date":"2024-12-09T16:00:00.000Z","stockId":7001225190060,"netValue":1.4295399456094784},{"date":"2024-12-08T16:00:00.000Z","stockId":7001225190060,"netValue":1.4196121679090963},{"date":"2024-12-05T16:00:00.000Z","stockId":7001225190060,"netValue":1.421744352629268},{"date":"2024-12-04T16:00:00.000Z","stockId":7001225190060,"netValue":1.4048577662703772},{"date":"2024-12-03T16:00:00.000Z","stockId":7001225190060,"netValue":1.41225519639623},{"date":"2024-12-02T16:00:00.000Z","stockId":7001225190060,"netValue":1.4229181570777425},{"date":"2024-12-01T16:00:00.000Z","stockId":7001225190060,"netValue":1.4250720596205757},{"date":"2024-11-28T16:00:00.000Z","stockId":7001225190060,"netValue":1.415793416621667},{"date":"2024-11-27T16:00:00.000Z","stockId":7001225190060,"netValue":1.3929571165937917},{"date":"2024-11-26T16:00:00.000Z","stockId":7001225190060,"netValue":1.4098022592949842},{"date":"2024-11-25T16:00:00.000Z","stockId":7001225190060,"netValue":1.3848397879167242},{"date":"2024-11-24T16:00:00.000Z","stockId":7001225190060,"netValue":1.3891091134172915},{"date":"2024-11-21T16:00:00.000Z","stockId":7001225190060,"netValue":1.3872819811306103},{"date":"2024-11-20T16:00:00.000Z","stockId":7001225190060,"netValue":1.4200104469973118},{"date":"2024-11-19T16:00:00.000Z","stockId":7001225190060,"netValue":1.4192350652280856},{"date":"2024-11-18T16:00:00.000Z","stockId":7001225190060,"netValue":1.418098440760993},{"date":"2024-11-17T16:00:00.000Z","stockId":7001225190060,"netValue":1.4028315493971866},{"date":"2024-11-14T16:00:00.000Z","stockId":7001225190060,"netValue":1.4187871913143513},{"date":"2024-11-13T16:00:00.000Z","stockId":7001225190060,"netValue":1.4462366313901005},{"date":"2024-11-12T16:00:00.000Z","stockId":7001225190060,"netValue":1.468472883015333},{"date":"2024-11-11T16:00:00.000Z","stockId":7001225190060,"netValue":1.4609615254514134},{"date":"2024-11-10T16:00:00.000Z","stockId":7001225190060,"netValue":1.4653401576745286},{"date":"2024-11-07T16:00:00.000Z","stockId":7001225190060,"netValue":1.4609400443094918},{"date":"2024-11-06T16:00:00.000Z","stockId":7001225190060,"netValue":1.477957692199831},{"date":"2024-11-05T16:00:00.000Z","stockId":7001225190060,"netValue":1.462606493756307},{"date":"2024-11-04T16:00:00.000Z","stockId":7001225190060,"netValue":1.4670735764543463},{"date":"2024-11-03T16:00:00.000Z","stockId":7001225190060,"netValue":1.442637912510512},{"date":"2024-10-31T16:00:00.000Z","stockId":7001225190060,"netValue":1.432989001638591},{"date":"2024-10-30T16:00:00.000Z","stockId":7001225190060,"netValue":1.4380470894394801},{"date":"2024-10-29T16:00:00.000Z","stockId":7001225190060,"netValue":1.4352205524668895},{"date":"2024-10-28T16:00:00.000Z","stockId":7001225190060,"netValue":1.4437683059124762},{"date":"2024-10-27T16:00:00.000Z","stockId":7001225190060,"netValue":1.4628988564895606},{"date":"2024-10-24T16:00:00.000Z","stockId":7001225190060,"netValue":1.458580923975038},{"date":"2024-10-23T16:00:00.000Z","stockId":7001225190060,"netValue":1.4343742121309222},{"date":"2024-10-22T16:00:00.000Z","stockId":7001225190060,"netValue":1.4506207068810268},{"date":"2024-10-21T16:00:00.000Z","stockId":7001225190060,"netValue":1.4430630382407252},{"date":"2024-10-20T16:00:00.000Z","stockId":7001225190060,"netValue":1.4367679131550672},{"date":"2024-10-17T16:00:00.000Z","stockId":7001225190060,"netValue":1.42729517000367},{"date":"2024-10-16T16:00:00.000Z","stockId":7001225190060,"netValue":1.3903982646374209},{"date":"2024-10-15T16:00:00.000Z","stockId":7001225190060,"netValue":1.4027766917059465},{"date":"2024-10-14T16:00:00.000Z","stockId":7001225190060,"netValue":1.4124682594878208},{"date":"2024-10-13T16:00:00.000Z","stockId":7001225190060,"netValue":1.443352352738583},{"date":"2024-10-10T16:00:00.000Z","stockId":7001225190060,"netValue":1.4182087664168566},{"date":"2024-10-09T16:00:00.000Z","stockId":7001225190060,"netValue":1.4538677902323285},{"date":"2024-10-08T16:00:00.000Z","stockId":7001225190060,"netValue":1.4354160132600722},{"date":"2024-10-07T16:00:00.000Z","stockId":7001225190060,"netValue":1.5430335538816293},{"date":"2024-09-29T16:00:00.000Z","stockId":7001225190060,"netValue":1.4724470867006134},{"date":"2024-09-26T16:00:00.000Z","stockId":7001225190060,"netValue":1.37873356459703},{"date":"2024-09-25T16:00:00.000Z","stockId":7001225190060,"netValue":1.3291146157316018},{"date":"2024-09-24T16:00:00.000Z","stockId":7001225190060,"netValue":1.2892544700489994},{"date":"2024-09-23T16:00:00.000Z","stockId":7001225190060,"netValue":1.2811741038775692},{"date":"2024-09-22T16:00:00.000Z","stockId":7001225190060,"netValue":1.2351774100277964},{"date":"2024-09-19T16:00:00.000Z","stockId":7001225190060,"netValue":1.2330893628920676},{"date":"2024-09-18T16:00:00.000Z","stockId":7001225190060,"netValue":1.2326405635764353},{"date":"2024-09-17T16:00:00.000Z","stockId":7001225190060,"netValue":1.2190681635887242},{"date":"2024-09-12T16:00:00.000Z","stockId":7001225190060,"netValue":1.216427068624247},{"date":"2024-09-11T16:00:00.000Z","stockId":7001225190060,"netValue":1.2268415361921088},{"date":"2024-09-10T16:00:00.000Z","stockId":7001225190060,"netValue":1.2322407448921515},{"date":"2024-09-09T16:00:00.000Z","stockId":7001225190060,"netValue":1.2324833690532802},{"date":"2024-09-08T16:00:00.000Z","stockId":7001225190060,"netValue":1.235097234268018},{"date":"2024-09-05T16:00:00.000Z","stockId":7001225190060,"netValue":1.2468818730478322},{"date":"2024-09-04T16:00:00.000Z","stockId":7001225190060,"netValue":1.2609534546757641},{"date":"2024-09-03T16:00:00.000Z","stockId":7001225190060,"netValue":1.2587439280586172},{"date":"2024-09-02T16:00:00.000Z","stockId":7001225190060,"netValue":1.2678907154617074},{"date":"2024-09-01T16:00:00.000Z","stockId":7001225190060,"netValue":1.261557639338037},{"date":"2024-08-29T16:00:00.000Z","stockId":7001225190060,"netValue":1.2817974888098196},{"date":"2024-08-28T16:00:00.000Z","stockId":7001225190060,"netValue":1.2643244333327548},{"date":"2024-08-27T16:00:00.000Z","stockId":7001225190060,"netValue":1.2587637745028877},{"date":"2024-08-26T16:00:00.000Z","stockId":7001225190060,"netValue":1.266637964958143},{"date":"2024-08-25T16:00:00.000Z","stockId":7001225190060,"netValue":1.2769785929072037},{"date":"2024-08-22T16:00:00.000Z","stockId":7001225190060,"netValue":1.2754713916460412},{"date":"2024-08-21T16:00:00.000Z","stockId":7001225190060,"netValue":1.2722677622468899},{"date":"2024-08-20T16:00:00.000Z","stockId":7001225190060,"netValue":1.278125524350526},{"date":"2024-08-19T16:00:00.000Z","stockId":7001225190060,"netValue":1.2808841080551079},{"date":"2024-08-18T16:00:00.000Z","stockId":7001225190060,"netValue":1.2943692173846546},{"date":"2024-08-15T16:00:00.000Z","stockId":7001225190060,"netValue":1.291228670163852},{"date":"2024-08-14T16:00:00.000Z","stockId":7001225190060,"netValue":1.2890360984221756},{"date":"2024-08-13T16:00:00.000Z","stockId":7001225190060,"netValue":1.2817322745708397},{"date":"2024-08-12T16:00:00.000Z","stockId":7001225190060,"netValue":1.2927159710195226},{"date":"2024-08-11T16:00:00.000Z","stockId":7001225190060,"netValue":1.2894539845182829},{"date":"2024-08-08T16:00:00.000Z","stockId":7001225190060,"netValue":1.2937012330868547},{"date":"2024-08-07T16:00:00.000Z","stockId":7001225190060,"netValue":1.2946912181258738},{"date":"2024-08-06T16:00:00.000Z","stockId":7001225190060,"netValue":1.2960252657217768},{"date":"2024-08-05T16:00:00.000Z","stockId":7001225190060,"netValue":1.2905436213690546},{"date":"2024-08-04T16:00:00.000Z","stockId":7001225190060,"netValue":1.2802873754618471},{"date":"2024-08-01T16:00:00.000Z","stockId":7001225190060,"netValue":1.295701313360105}]}