window.pageData = {"startDate":"2024-07-26T00:40:48.479Z","endDate":"2026-07-26T00:40:48.479Z","manager":{"_id":7002010245710,"name":"谭菁","gender":"f","educationCode":"001002","resume":"谭菁女士，中国国籍，北京大学工商管理硕士，具备证券投资基金从业资格。曾任职中能华辰集团有限公司项目经理、西南证券股份有限公司分析师、北京睿谷嘉业有限公司分析师。2021年10月加入东吴基金管理有限公司担任高级行业研究员，现任基金经理。","tickerId":2010245710,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801639999","exchange":"fm","cnInfoCode":"8801639999","followedNum":0,"currency":"CNY","workingDate":"2024-06-20T16:00:00.000Z","fundCompanyId":4000050410000,"fundManagerSecondLevel":"hybrid","pinyin":"tj","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":7002010245710,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.11485375202901005,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.2786793508673755,"fm_p_r_m1":-0.07281480052809386,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.5100980957876514,"fm_p_r_m3":-0.06263218238694279,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.6497641509433962,"fm_p_r_m6":-0.08847253871679073,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.6892307692307692,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.7229140722291407,"fm_p_r_y1":0.03830787501364474,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5346820809248555,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.6768414067684141,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.21098265895953758,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.261271676300578,"fm_p_r_fys":-0.04055489869169948},"fmi":{"stockId":7002010245710,"type":"fmi","fm_my":2.1,"fm_a_as":38063161.3936,"fm_a_mfn":3,"fm_as":1575862799.3559,"fm_b_as":0,"fm_e_as":38063161.3936,"fm_h_as":1537799637.9623,"fm_i_as":0,"fm_mfn":3,"fm_nb_as":1575862799.3559,"fm_q_as":0,"fm_r_f_cagr":0.1372,"fm_r_fd":3000000002270,"fm_r_ftp":0.3085,"fm_d":{"3000000002270":"基金经理","3000000580007":"基金经理"},"fm_wy":10}},"topTenManagedFundList":[{"_id":3000000002270,"stockCode":"002270","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-01-03T16:00:00.000Z","setUpScale":211149000,"market":"a","tickerId":2270,"name":"东吴安盈量化灵活配置混合型证券投资基金","shortName":"东吴安盈量化混合(002270)","fundSecondLevel":"hybrid","__csrcFundId":4452,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:38.133Z","masterFundFlag":1,"inceptionDate":"2016-02-02T16:00:00.000Z","fundCollectionId":4000050410000,"currency":"CNY","pinyin":"dwaylhlhpzhhxzqtzjj","masterFundShortName":"东吴安盈量化混合","hotMetrics":{"stockId":3000000002270,"type":"f_as","f_tas":783629782.8696,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015154,"name":"东吴安盈量化灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015154","tickerId":15154,"shortName":"东吴安盈量化混合C","currency":"CNY","__csrcFundId":4452,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.914Z","fundCollectionId":4000050410000,"inceptionDate":"2022-02-20T16:00:00.000Z","followedNum":5,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dwaylhlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000015154,"type":"f_as","f_tas":576631237.5295999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014571,"name":"东吴安享量化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":"014571","tickerId":14571,"shortName":"东吴安享量化混合C","currency":"CNY","__csrcFundId":2960,"lastUpdated":"2025-01-04T00:32:15.494Z","inceptionDate":"2021-12-22T16:00:00.000Z","fundCollectionId":4000050410000,"followedNum":3,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dwaxlhlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000014571,"type":"f_as","f_tas":157343502.9831,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005210,"stockCode":"005210","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-01T16:00:00.000Z","setUpScale":511149000,"market":"a","tickerId":5210,"name":"东吴双三角股票型证券投资基金","shortName":"东吴双三角股票C","fundSecondLevel":"company","__csrcFundId":4887,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.311Z","inceptionDate":"2017-12-04T16:00:00.000Z","fundCollectionId":4000050410000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dwssjgpxzqtzjj","hotMetrics":{"stockId":3000000005210,"type":"f_as","f_tas":22118202.4,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000580007,"stockCode":"580007","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2010-05-23T16:00:00.000Z","setUpScale":434010000,"market":"a","tickerId":580007,"name":"东吴安享量化灵活配置混合型证券投资基金","shortName":"东吴安享量化混合(580007)","fundSecondLevel":"hybrid","__csrcFundId":2960,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:38.183Z","masterFundFlag":1,"inceptionDate":"2010-06-28T16:00:00.000Z","fundCollectionId":4000050410000,"currency":"CNY","pinyin":"dwaxlhlhpzhhxzqtzjj","masterFundShortName":"东吴安享量化混合","hotMetrics":{"stockId":3000000580007,"type":"f_as","f_tas":20195114.580000002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005209,"stockCode":"005209","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-01T16:00:00.000Z","setUpScale":511149000,"market":"a","tickerId":5209,"name":"东吴双三角股票型证券投资基金","shortName":"东吴双三角股票(005209)","fundSecondLevel":"company","__csrcFundId":4887,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:55.356Z","masterFundFlag":1,"inceptionDate":"2017-12-04T16:00:00.000Z","fundCollectionId":4000050410000,"currency":"CNY","pinyin":"dwssjgpxzqtzjj","memoNum":1,"masterFundShortName":"东吴双三角股票","hotMetrics":{"stockId":3000000005209,"type":"f_as","f_tas":15944958.9936,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7002010245710,"netValue":1.2553112302001543},{"date":"2026-07-22T16:00:00.000Z","stockId":7002010245710,"netValue":1.263512794799601},{"date":"2026-07-21T16:00:00.000Z","stockId":7002010245710,"netValue":1.2584419342584554},{"stockId":7002010245710,"date":"2026-07-20T16:00:00.000Z","netValue":1.2635808170010314},{"date":"2026-07-19T16:00:00.000Z","stockId":7002010245710,"netValue":1.2492345627139083},{"date":"2026-07-16T16:00:00.000Z","stockId":7002010245710,"netValue":1.2556652502657697},{"date":"2026-07-15T16:00:00.000Z","stockId":7002010245710,"netValue":1.2737016503611662},{"date":"2026-07-14T16:00:00.000Z","stockId":7002010245710,"netValue":1.2821783184475348},{"stockId":7002010245710,"date":"2026-07-13T16:00:00.000Z","netValue":1.287616981472259},{"date":"2026-07-12T16:00:00.000Z","stockId":7002010245710,"netValue":1.2785320476170097},{"date":"2026-07-09T16:00:00.000Z","stockId":7002010245710,"netValue":1.2934971069656347},{"stockId":7002010245710,"date":"2026-07-08T16:00:00.000Z","netValue":1.306509598693891},{"date":"2026-07-07T16:00:00.000Z","stockId":7002010245710,"netValue":1.3041148404556044},{"stockId":7002010245710,"date":"2026-07-06T16:00:00.000Z","netValue":1.3175928249600355},{"stockId":7002010245710,"date":"2026-07-05T16:00:00.000Z","netValue":1.3247441735652734},{"date":"2026-07-02T16:00:00.000Z","stockId":7002010245710,"netValue":1.3324491028497891},{"date":"2026-07-01T16:00:00.000Z","stockId":7002010245710,"netValue":1.3304298147480362},{"date":"2026-06-30T16:00:00.000Z","stockId":7002010245710,"netValue":1.344840137728767},{"stockId":7002010245710,"date":"2026-06-29T16:00:00.000Z","netValue":1.3495487760075404},{"date":"2026-06-28T16:00:00.000Z","stockId":7002010245710,"netValue":1.3383007128311044},{"date":"2026-06-25T16:00:00.000Z","stockId":7002010245710,"netValue":1.3340031239130903},{"stockId":7002010245710,"date":"2026-06-24T16:00:00.000Z","netValue":1.3538948107833666},{"stockId":7002010245710,"date":"2026-06-23T16:00:00.000Z","netValue":1.3461537211938905},{"date":"2026-06-22T16:00:00.000Z","stockId":7002010245710,"netValue":1.3301920838565078},{"stockId":7002010245710,"date":"2026-06-21T16:00:00.000Z","netValue":1.3524055970978504},{"date":"2026-06-17T16:00:00.000Z","stockId":7002010245710,"netValue":1.3427035627292674},{"stockId":7002010245710,"date":"2026-06-16T16:00:00.000Z","netValue":1.3427152537017384},{"date":"2026-06-15T16:00:00.000Z","stockId":7002010245710,"netValue":1.3387450153701272},{"date":"2026-06-14T16:00:00.000Z","stockId":7002010245710,"netValue":1.3346140464507013},{"stockId":7002010245710,"date":"2026-06-11T16:00:00.000Z","netValue":1.3206034984732513},{"date":"2026-06-10T16:00:00.000Z","stockId":7002010245710,"netValue":1.315635933961908},{"stockId":7002010245710,"date":"2026-06-09T16:00:00.000Z","netValue":1.3140581499224413},{"stockId":7002010245710,"date":"2026-06-08T16:00:00.000Z","netValue":1.3246980221108964},{"date":"2026-06-07T16:00:00.000Z","stockId":7002010245710,"netValue":1.3057071876865418},{"stockId":7002010245710,"date":"2026-06-04T16:00:00.000Z","netValue":1.3234027491055522},{"date":"2026-06-03T16:00:00.000Z","stockId":7002010245710,"netValue":1.3361216295658735},{"stockId":7002010245710,"date":"2026-06-02T16:00:00.000Z","netValue":1.338506881692335},{"date":"2026-06-01T16:00:00.000Z","stockId":7002010245710,"netValue":1.337017603685777},{"stockId":7002010245710,"date":"2026-05-31T16:00:00.000Z","netValue":1.3311238228422133},{"date":"2026-05-28T16:00:00.000Z","stockId":7002010245710,"netValue":1.339765445496702},{"date":"2026-05-27T16:00:00.000Z","stockId":7002010245710,"netValue":1.3452219845567799},{"date":"2026-05-26T16:00:00.000Z","stockId":7002010245710,"netValue":1.3480437338154516},{"date":"2026-05-25T16:00:00.000Z","stockId":7002010245710,"netValue":1.3554873121691031},{"stockId":7002010245710,"date":"2026-05-24T16:00:00.000Z","netValue":1.3502288092410704},{"stockId":7002010245710,"date":"2026-05-21T16:00:00.000Z","netValue":1.3505204685894068},{"stockId":7002010245710,"date":"2026-05-20T16:00:00.000Z","netValue":1.3286588799094936},{"stockId":7002010245710,"date":"2026-05-19T16:00:00.000Z","netValue":1.3314232895102345},{"date":"2026-05-18T16:00:00.000Z","stockId":7002010245710,"netValue":1.3290667768781397},{"date":"2026-05-17T16:00:00.000Z","stockId":7002010245710,"netValue":1.3375647027243},{"stockId":7002010245710,"date":"2026-05-14T16:00:00.000Z","netValue":1.3354617851661312},{"date":"2026-05-13T16:00:00.000Z","stockId":7002010245710,"netValue":1.344566994084731},{"stockId":7002010245710,"date":"2026-05-12T16:00:00.000Z","netValue":1.3802405582914723},{"date":"2026-05-11T16:00:00.000Z","stockId":7002010245710,"netValue":1.3723431562856154},{"stockId":7002010245710,"date":"2026-05-10T16:00:00.000Z","netValue":1.3788045106664277},{"stockId":7002010245710,"date":"2026-05-07T16:00:00.000Z","netValue":1.3654658194519007},{"date":"2026-05-06T16:00:00.000Z","stockId":7002010245710,"netValue":1.364586172755772},{"stockId":7002010245710,"date":"2026-05-05T16:00:00.000Z","netValue":1.3666852297172762},{"stockId":7002010245710,"date":"2026-04-29T16:00:00.000Z","netValue":1.3562122311614226},{"stockId":7002010245710,"date":"2026-04-28T16:00:00.000Z","netValue":1.3608013272632655},{"stockId":7002010245710,"date":"2026-04-27T16:00:00.000Z","netValue":1.3362608348477774},{"date":"2026-04-26T16:00:00.000Z","stockId":7002010245710,"netValue":1.34418851093282},{"date":"2026-04-23T16:00:00.000Z","stockId":7002010245710,"netValue":1.339187463675378},{"date":"2026-04-22T16:00:00.000Z","stockId":7002010245710,"netValue":1.332887607589778},{"stockId":7002010245710,"date":"2026-04-21T16:00:00.000Z","netValue":1.3466856595173184},{"date":"2026-04-20T16:00:00.000Z","stockId":7002010245710,"netValue":1.3397072250687188},{"date":"2026-04-19T16:00:00.000Z","stockId":7002010245710,"netValue":1.3392840085832636},{"stockId":7002010245710,"date":"2026-04-16T16:00:00.000Z","netValue":1.3309496141371797},{"stockId":7002010245710,"date":"2026-04-15T16:00:00.000Z","netValue":1.3266764280712526},{"stockId":7002010245710,"date":"2026-04-14T16:00:00.000Z","netValue":1.2980672988227884},{"stockId":7002010245710,"date":"2026-04-13T16:00:00.000Z","netValue":1.3165450148112567},{"date":"2026-04-12T16:00:00.000Z","stockId":7002010245710,"netValue":1.2965856486245297},{"stockId":7002010245710,"date":"2026-04-09T16:00:00.000Z","netValue":1.2822893490791751},{"stockId":7002010245710,"date":"2026-04-08T16:00:00.000Z","netValue":1.2492680833745466},{"date":"2026-04-07T16:00:00.000Z","stockId":7002010245710,"netValue":1.257202934397969},{"date":"2026-04-06T16:00:00.000Z","stockId":7002010245710,"netValue":1.2089920348350764},{"date":"2026-04-02T16:00:00.000Z","stockId":7002010245710,"netValue":1.2050760110181367},{"stockId":7002010245710,"date":"2026-04-01T16:00:00.000Z","netValue":1.2221721419028393},{"date":"2026-03-31T16:00:00.000Z","stockId":7002010245710,"netValue":1.2408026851566507},{"date":"2026-03-30T16:00:00.000Z","stockId":7002010245710,"netValue":1.217589540529177},{"date":"2026-03-29T16:00:00.000Z","stockId":7002010245710,"netValue":1.2386913575918446},{"date":"2026-03-26T16:00:00.000Z","stockId":7002010245710,"netValue":1.2444069793346708},{"stockId":7002010245710,"date":"2026-03-25T16:00:00.000Z","netValue":1.2206516345568121},{"date":"2026-03-24T16:00:00.000Z","stockId":7002010245710,"netValue":1.227776015380411},{"stockId":7002010245710,"date":"2026-03-23T16:00:00.000Z","netValue":1.203016158694279},{"stockId":7002010245710,"date":"2026-03-22T16:00:00.000Z","netValue":1.1921351517830214},{"stockId":7002010245710,"date":"2026-03-19T16:00:00.000Z","netValue":1.2337283652027562},{"date":"2026-03-18T16:00:00.000Z","stockId":7002010245710,"netValue":1.239266276470544},{"stockId":7002010245710,"date":"2026-03-17T16:00:00.000Z","netValue":1.2819061204077822},{"date":"2026-03-16T16:00:00.000Z","stockId":7002010245710,"netValue":1.2791176743008543},{"date":"2026-03-15T16:00:00.000Z","stockId":7002010245710,"netValue":1.3028782000198003},{"stockId":7002010245710,"date":"2026-03-12T16:00:00.000Z","netValue":1.3084813032245468},{"stockId":7002010245710,"date":"2026-03-11T16:00:00.000Z","netValue":1.3189153180826108},{"date":"2026-03-10T16:00:00.000Z","stockId":7002010245710,"netValue":1.32707266829174},{"stockId":7002010245710,"date":"2026-03-09T16:00:00.000Z","netValue":1.3184971863492025},{"date":"2026-03-08T16:00:00.000Z","stockId":7002010245710,"netValue":1.291143936793309},{"date":"2026-03-05T16:00:00.000Z","stockId":7002010245710,"netValue":1.3163446019763092},{"date":"2026-03-04T16:00:00.000Z","stockId":7002010245710,"netValue":1.3081532545216483},{"date":"2026-03-03T16:00:00.000Z","stockId":7002010245710,"netValue":1.303823371460686},{"date":"2026-03-02T16:00:00.000Z","stockId":7002010245710,"netValue":1.3071025220148758},{"stockId":7002010245710,"date":"2026-03-01T16:00:00.000Z","netValue":1.3657605890130455},{"stockId":7002010245710,"date":"2026-02-26T16:00:00.000Z","netValue":1.381183016516089},{"date":"2026-02-25T16:00:00.000Z","stockId":7002010245710,"netValue":1.3878633163334546},{"stockId":7002010245710,"date":"2026-02-24T16:00:00.000Z","netValue":1.3718565786739052},{"date":"2026-02-23T16:00:00.000Z","stockId":7002010245710,"netValue":1.3412905409809166},{"date":"2026-02-12T16:00:00.000Z","stockId":7002010245710,"netValue":1.3107886899744303},{"stockId":7002010245710,"date":"2026-02-11T16:00:00.000Z","netValue":1.3249580952683708},{"stockId":7002010245710,"date":"2026-02-10T16:00:00.000Z","netValue":1.327444768451175},{"date":"2026-02-09T16:00:00.000Z","stockId":7002010245710,"netValue":1.3266529582756004},{"stockId":7002010245710,"date":"2026-02-08T16:00:00.000Z","netValue":1.3275371832181093},{"stockId":7002010245710,"date":"2026-02-05T16:00:00.000Z","netValue":1.3099311614801796},{"stockId":7002010245710,"date":"2026-02-04T16:00:00.000Z","netValue":1.2942286200094963},{"date":"2026-02-03T16:00:00.000Z","stockId":7002010245710,"netValue":1.309378769637368},{"date":"2026-02-02T16:00:00.000Z","stockId":7002010245710,"netValue":1.3139894196778674},{"stockId":7002010245710,"date":"2026-02-01T16:00:00.000Z","netValue":1.2868891234123034},{"date":"2026-01-29T16:00:00.000Z","stockId":7002010245710,"netValue":1.3244410919449425},{"stockId":7002010245710,"date":"2026-01-28T16:00:00.000Z","netValue":1.3367034090428453},{"date":"2026-01-27T16:00:00.000Z","stockId":7002010245710,"netValue":1.355885847133405},{"date":"2026-01-26T16:00:00.000Z","stockId":7002010245710,"netValue":1.356454155508035},{"date":"2026-01-25T16:00:00.000Z","stockId":7002010245710,"netValue":1.3611730337702725},{"stockId":7002010245710,"date":"2026-01-22T16:00:00.000Z","netValue":1.3771513020935002},{"date":"2026-01-21T16:00:00.000Z","stockId":7002010245710,"netValue":1.3613156799070267},{"stockId":7002010245710,"date":"2026-01-20T16:00:00.000Z","netValue":1.3614297714574017},{"stockId":7002010245710,"date":"2026-01-19T16:00:00.000Z","netValue":1.3541364016055413},{"stockId":7002010245710,"date":"2026-01-18T16:00:00.000Z","netValue":1.3622058623417075},{"stockId":7002010245710,"date":"2026-01-15T16:00:00.000Z","netValue":1.3554452861706872},{"date":"2026-01-14T16:00:00.000Z","stockId":7002010245710,"netValue":1.3570458904567748},{"stockId":7002010245710,"date":"2026-01-13T16:00:00.000Z","netValue":1.34629453574611},{"stockId":7002010245710,"date":"2026-01-12T16:00:00.000Z","netValue":1.3431437935213835},{"date":"2026-01-11T16:00:00.000Z","stockId":7002010245710,"netValue":1.353316786654238},{"date":"2026-01-08T16:00:00.000Z","stockId":7002010245710,"netValue":1.348051032909702},{"date":"2026-01-07T16:00:00.000Z","stockId":7002010245710,"netValue":1.3391951086572513},{"date":"2026-01-06T16:00:00.000Z","stockId":7002010245710,"netValue":1.346520347077893},{"date":"2026-01-05T16:00:00.000Z","stockId":7002010245710,"netValue":1.3527802982210586},{"date":"2026-01-04T16:00:00.000Z","stockId":7002010245710,"netValue":1.3342969945624756},{"date":"2025-12-30T16:00:00.000Z","stockId":7002010245710,"netValue":1.308372129357282},{"date":"2025-12-29T16:00:00.000Z","stockId":7002010245710,"netValue":1.3122017806034925},{"date":"2025-12-28T16:00:00.000Z","stockId":7002010245710,"netValue":1.3041765971447299},{"date":"2025-12-25T16:00:00.000Z","stockId":7002010245710,"netValue":1.310352695800328},{"date":"2025-12-24T16:00:00.000Z","stockId":7002010245710,"netValue":1.3111674860558762},{"date":"2025-12-23T16:00:00.000Z","stockId":7002010245710,"netValue":1.3107665017999344},{"date":"2025-12-22T16:00:00.000Z","stockId":7002010245710,"netValue":1.3026787771412642},{"date":"2025-12-21T16:00:00.000Z","stockId":7002010245710,"netValue":1.294217073791467},{"date":"2025-12-18T16:00:00.000Z","stockId":7002010245710,"netValue":1.2880926424227475},{"date":"2025-12-17T16:00:00.000Z","stockId":7002010245710,"netValue":1.2781279083568926},{"date":"2025-12-16T16:00:00.000Z","stockId":7002010245710,"netValue":1.2883990673282226},{"date":"2025-12-15T16:00:00.000Z","stockId":7002010245710,"netValue":1.2621093583339278},{"date":"2025-12-14T16:00:00.000Z","stockId":7002010245710,"netValue":1.2785541761798473},{"date":"2025-12-11T16:00:00.000Z","stockId":7002010245710,"netValue":1.296422278621093},{"date":"2025-12-10T16:00:00.000Z","stockId":7002010245710,"netValue":1.2888985437514553},{"date":"2025-12-09T16:00:00.000Z","stockId":7002010245710,"netValue":1.2979240303776287},{"date":"2025-12-08T16:00:00.000Z","stockId":7002010245710,"netValue":1.3008401095703794},{"date":"2025-12-07T16:00:00.000Z","stockId":7002010245710,"netValue":1.2947010949976647},{"date":"2025-12-04T16:00:00.000Z","stockId":7002010245710,"netValue":1.2867129550955019},{"date":"2025-12-03T16:00:00.000Z","stockId":7002010245710,"netValue":1.2769556788306582},{"date":"2025-12-02T16:00:00.000Z","stockId":7002010245710,"netValue":1.270250706495923},{"date":"2025-12-01T16:00:00.000Z","stockId":7002010245710,"netValue":1.277742640420445},{"date":"2025-11-30T16:00:00.000Z","stockId":7002010245710,"netValue":1.2831025739227142},{"date":"2025-11-27T16:00:00.000Z","stockId":7002010245710,"netValue":1.2788595320091887},{"date":"2025-11-26T16:00:00.000Z","stockId":7002010245710,"netValue":1.274550646551271},{"date":"2025-11-25T16:00:00.000Z","stockId":7002010245710,"netValue":1.2728944151390171},{"date":"2025-11-24T16:00:00.000Z","stockId":7002010245710,"netValue":1.2655435013321537},{"date":"2025-11-23T16:00:00.000Z","stockId":7002010245710,"netValue":1.257480157150737},{"date":"2025-11-20T16:00:00.000Z","stockId":7002010245710,"netValue":1.2532523927113315},{"date":"2025-11-19T16:00:00.000Z","stockId":7002010245710,"netValue":1.274650315489496},{"date":"2025-11-18T16:00:00.000Z","stockId":7002010245710,"netValue":1.2801856833855583},{"date":"2025-11-17T16:00:00.000Z","stockId":7002010245710,"netValue":1.2823568699511634},{"date":"2025-11-16T16:00:00.000Z","stockId":7002010245710,"netValue":1.2852189497708268},{"date":"2025-11-13T16:00:00.000Z","stockId":7002010245710,"netValue":1.2834297523102667},{"date":"2025-11-12T16:00:00.000Z","stockId":7002010245710,"netValue":1.2949507252632133},{"date":"2025-11-11T16:00:00.000Z","stockId":7002010245710,"netValue":1.2887901011448282},{"date":"2025-11-10T16:00:00.000Z","stockId":7002010245710,"netValue":1.2922438216763708},{"date":"2025-11-09T16:00:00.000Z","stockId":7002010245710,"netValue":1.3009073238196485},{"date":"2025-11-06T16:00:00.000Z","stockId":7002010245710,"netValue":1.305661412646538},{"date":"2025-11-05T16:00:00.000Z","stockId":7002010245710,"netValue":1.3140354775997205},{"date":"2025-11-04T16:00:00.000Z","stockId":7002010245710,"netValue":1.303074372119526},{"date":"2025-11-03T16:00:00.000Z","stockId":7002010245710,"netValue":1.3005912922041258},{"date":"2025-11-02T16:00:00.000Z","stockId":7002010245710,"netValue":1.31554592878364},{"date":"2025-10-30T16:00:00.000Z","stockId":7002010245710,"netValue":1.3159715352991173},{"date":"2025-10-29T16:00:00.000Z","stockId":7002010245710,"netValue":1.3257364385444799},{"date":"2025-10-28T16:00:00.000Z","stockId":7002010245710,"netValue":1.3413965003629769},{"date":"2025-10-27T16:00:00.000Z","stockId":7002010245710,"netValue":1.332343758003898},{"date":"2025-10-26T16:00:00.000Z","stockId":7002010245710,"netValue":1.33865297274473},{"date":"2025-10-23T16:00:00.000Z","stockId":7002010245710,"netValue":1.3234034817498714},{"date":"2025-10-22T16:00:00.000Z","stockId":7002010245710,"netValue":1.30535231374141},{"date":"2025-10-21T16:00:00.000Z","stockId":7002010245710,"netValue":1.3062591224415816},{"date":"2025-10-20T16:00:00.000Z","stockId":7002010245710,"netValue":1.3105760619688511},{"date":"2025-10-19T16:00:00.000Z","stockId":7002010245710,"netValue":1.2957007360354253},{"date":"2025-10-16T16:00:00.000Z","stockId":7002010245710,"netValue":1.2875182178076439},{"date":"2025-10-15T16:00:00.000Z","stockId":7002010245710,"netValue":1.310101105749323},{"date":"2025-10-14T16:00:00.000Z","stockId":7002010245710,"netValue":1.3095827437946594},{"date":"2025-10-13T16:00:00.000Z","stockId":7002010245710,"netValue":1.2905718063313083},{"date":"2025-10-12T16:00:00.000Z","stockId":7002010245710,"netValue":1.3068521297287614},{"date":"2025-10-09T16:00:00.000Z","stockId":7002010245710,"netValue":1.320705720285685},{"date":"2025-10-08T16:00:00.000Z","stockId":7002010245710,"netValue":1.348536462349169},{"date":"2025-09-29T16:00:00.000Z","stockId":7002010245710,"netValue":1.348414631113418},{"date":"2025-09-28T16:00:00.000Z","stockId":7002010245710,"netValue":1.3404120381030808},{"date":"2025-09-25T16:00:00.000Z","stockId":7002010245710,"netValue":1.3341513305020687},{"date":"2025-09-24T16:00:00.000Z","stockId":7002010245710,"netValue":1.3512709808762113},{"date":"2025-09-23T16:00:00.000Z","stockId":7002010245710,"netValue":1.3509602360498454},{"date":"2025-09-22T16:00:00.000Z","stockId":7002010245710,"netValue":1.3426880617136463},{"date":"2025-09-21T16:00:00.000Z","stockId":7002010245710,"netValue":1.3425687968434075},{"date":"2025-09-18T16:00:00.000Z","stockId":7002010245710,"netValue":1.3321067985100452},{"date":"2025-09-17T16:00:00.000Z","stockId":7002010245710,"netValue":1.336534316590684},{"date":"2025-09-16T16:00:00.000Z","stockId":7002010245710,"netValue":1.340878489977849},{"date":"2025-09-15T16:00:00.000Z","stockId":7002010245710,"netValue":1.3377288929062043},{"date":"2025-09-14T16:00:00.000Z","stockId":7002010245710,"netValue":1.328197697102383},{"date":"2025-09-11T16:00:00.000Z","stockId":7002010245710,"netValue":1.3264449407141903},{"date":"2025-09-10T16:00:00.000Z","stockId":7002010245710,"netValue":1.3261345717762671},{"date":"2025-09-09T16:00:00.000Z","stockId":7002010245710,"netValue":1.3034768518721114},{"date":"2025-09-08T16:00:00.000Z","stockId":7002010245710,"netValue":1.2963793300976958},{"date":"2025-09-07T16:00:00.000Z","stockId":7002010245710,"netValue":1.3083866234029442},{"date":"2025-09-04T16:00:00.000Z","stockId":7002010245710,"netValue":1.3037207019043535},{"date":"2025-09-03T16:00:00.000Z","stockId":7002010245710,"netValue":1.2721463028114846},{"date":"2025-09-02T16:00:00.000Z","stockId":7002010245710,"netValue":1.2960791500429185},{"date":"2025-09-01T16:00:00.000Z","stockId":7002010245710,"netValue":1.3057190609082396},{"date":"2025-08-31T16:00:00.000Z","stockId":7002010245710,"netValue":1.3104100022152636},{"date":"2025-08-28T16:00:00.000Z","stockId":7002010245710,"netValue":1.3072445310040754},{"date":"2025-08-27T16:00:00.000Z","stockId":7002010245710,"netValue":1.2948193902651222},{"date":"2025-08-26T16:00:00.000Z","stockId":7002010245710,"netValue":1.2779422211349274},{"date":"2025-08-25T16:00:00.000Z","stockId":7002010245710,"netValue":1.289287157664456},{"date":"2025-08-24T16:00:00.000Z","stockId":7002010245710,"netValue":1.2903047240235441},{"date":"2025-08-21T16:00:00.000Z","stockId":7002010245710,"netValue":1.2748400003815767},{"date":"2025-08-20T16:00:00.000Z","stockId":7002010245710,"netValue":1.263191275177407},{"date":"2025-08-19T16:00:00.000Z","stockId":7002010245710,"netValue":1.262160844133034},{"date":"2025-08-18T16:00:00.000Z","stockId":7002010245710,"netValue":1.2606233431205844},{"date":"2025-08-17T16:00:00.000Z","stockId":7002010245710,"netValue":1.2589828472524927},{"date":"2025-08-14T16:00:00.000Z","stockId":7002010245710,"netValue":1.2471485655886065},{"date":"2025-08-13T16:00:00.000Z","stockId":7002010245710,"netValue":1.2402082160477126},{"date":"2025-08-12T16:00:00.000Z","stockId":7002010245710,"netValue":1.2483232644257538},{"date":"2025-08-11T16:00:00.000Z","stockId":7002010245710,"netValue":1.234173548234249},{"date":"2025-08-10T16:00:00.000Z","stockId":7002010245710,"netValue":1.2309915132831755},{"date":"2025-08-07T16:00:00.000Z","stockId":7002010245710,"netValue":1.2212857800345087},{"date":"2025-08-06T16:00:00.000Z","stockId":7002010245710,"netValue":1.2241159216215627},{"date":"2025-08-05T16:00:00.000Z","stockId":7002010245710,"netValue":1.2298377161367668},{"date":"2025-08-04T16:00:00.000Z","stockId":7002010245710,"netValue":1.2225409120038366},{"date":"2025-08-03T16:00:00.000Z","stockId":7002010245710,"netValue":1.2190955254305904},{"date":"2025-07-31T16:00:00.000Z","stockId":7002010245710,"netValue":1.2153898936440655},{"date":"2025-07-30T16:00:00.000Z","stockId":7002010245710,"netValue":1.2196368712725205},{"date":"2025-07-29T16:00:00.000Z","stockId":7002010245710,"netValue":1.22773143168068},{"date":"2025-07-28T16:00:00.000Z","stockId":7002010245710,"netValue":1.2286825885707142},{"date":"2025-07-27T16:00:00.000Z","stockId":7002010245710,"netValue":1.2221048138889192},{"date":"2025-07-24T16:00:00.000Z","stockId":7002010245710,"netValue":1.2089971196487919},{"date":"2025-07-23T16:00:00.000Z","stockId":7002010245710,"netValue":1.2130982410559632},{"date":"2025-07-22T16:00:00.000Z","stockId":7002010245710,"netValue":1.2062206935203479},{"date":"2025-07-21T16:00:00.000Z","stockId":7002010245710,"netValue":1.2122423156076862},{"date":"2025-07-20T16:00:00.000Z","stockId":7002010245710,"netValue":1.210257980266927},{"date":"2025-07-17T16:00:00.000Z","stockId":7002010245710,"netValue":1.2095337074920542},{"date":"2025-07-16T16:00:00.000Z","stockId":7002010245710,"netValue":1.209161632365431},{"date":"2025-07-15T16:00:00.000Z","stockId":7002010245710,"netValue":1.1920797661111822},{"date":"2025-07-14T16:00:00.000Z","stockId":7002010245710,"netValue":1.1971830913517216},{"date":"2025-07-13T16:00:00.000Z","stockId":7002010245710,"netValue":1.1826804575838317},{"date":"2025-07-10T16:00:00.000Z","stockId":7002010245710,"netValue":1.183812349773651},{"date":"2025-07-09T16:00:00.000Z","stockId":7002010245710,"netValue":1.1822134462383334},{"date":"2025-07-08T16:00:00.000Z","stockId":7002010245710,"netValue":1.185617671085562},{"date":"2025-07-07T16:00:00.000Z","stockId":7002010245710,"netValue":1.186538581442972},{"date":"2025-07-06T16:00:00.000Z","stockId":7002010245710,"netValue":1.1736574024747433},{"date":"2025-07-03T16:00:00.000Z","stockId":7002010245710,"netValue":1.1813251128686657},{"date":"2025-07-02T16:00:00.000Z","stockId":7002010245710,"netValue":1.1813019615005544},{"date":"2025-07-01T16:00:00.000Z","stockId":7002010245710,"netValue":1.1733461428929224},{"date":"2025-06-30T16:00:00.000Z","stockId":7002010245710,"netValue":1.1842592565534171},{"date":"2025-06-29T16:00:00.000Z","stockId":7002010245710,"netValue":1.1806700243987371},{"date":"2025-06-26T16:00:00.000Z","stockId":7002010245710,"netValue":1.1716382930104823},{"date":"2025-06-25T16:00:00.000Z","stockId":7002010245710,"netValue":1.1677506696620332},{"date":"2025-06-24T16:00:00.000Z","stockId":7002010245710,"netValue":1.1669510290375333},{"date":"2025-06-23T16:00:00.000Z","stockId":7002010245710,"netValue":1.1526675421040329},{"date":"2025-06-22T16:00:00.000Z","stockId":7002010245710,"netValue":1.1427332640061432},{"date":"2025-06-19T16:00:00.000Z","stockId":7002010245710,"netValue":1.1402826575576173},{"date":"2025-06-18T16:00:00.000Z","stockId":7002010245710,"netValue":1.1474412536601601},{"date":"2025-06-17T16:00:00.000Z","stockId":7002010245710,"netValue":1.1524963629312108},{"date":"2025-06-16T16:00:00.000Z","stockId":7002010245710,"netValue":1.145268443777884},{"date":"2025-06-15T16:00:00.000Z","stockId":7002010245710,"netValue":1.1479782245049228},{"date":"2025-06-12T16:00:00.000Z","stockId":7002010245710,"netValue":1.1441461170585738},{"date":"2025-06-11T16:00:00.000Z","stockId":7002010245710,"netValue":1.1526074520702116},{"date":"2025-06-10T16:00:00.000Z","stockId":7002010245710,"netValue":1.1503837004175574},{"date":"2025-06-09T16:00:00.000Z","stockId":7002010245710,"netValue":1.1463988687975417},{"date":"2025-06-08T16:00:00.000Z","stockId":7002010245710,"netValue":1.1480210030725202},{"date":"2025-06-05T16:00:00.000Z","stockId":7002010245710,"netValue":1.1463004807580108},{"date":"2025-06-04T16:00:00.000Z","stockId":7002010245710,"netValue":1.1517396605952595},{"date":"2025-06-03T16:00:00.000Z","stockId":7002010245710,"netValue":1.1392483347603133},{"date":"2025-06-02T16:00:00.000Z","stockId":7002010245710,"netValue":1.132028411521185},{"date":"2025-05-29T16:00:00.000Z","stockId":7002010245710,"netValue":1.1349650757114964},{"date":"2025-05-28T16:00:00.000Z","stockId":7002010245710,"netValue":1.1360652635420758},{"date":"2025-05-27T16:00:00.000Z","stockId":7002010245710,"netValue":1.1290444695989859},{"date":"2025-05-26T16:00:00.000Z","stockId":7002010245710,"netValue":1.1253141445559263},{"date":"2025-05-25T16:00:00.000Z","stockId":7002010245710,"netValue":1.1296078176383524},{"date":"2025-05-22T16:00:00.000Z","stockId":7002010245710,"netValue":1.1304754991595238},{"date":"2025-05-21T16:00:00.000Z","stockId":7002010245710,"netValue":1.1313201767500816},{"date":"2025-05-20T16:00:00.000Z","stockId":7002010245710,"netValue":1.1363648269361748},{"date":"2025-05-19T16:00:00.000Z","stockId":7002010245710,"netValue":1.1345888624383147},{"date":"2025-05-18T16:00:00.000Z","stockId":7002010245710,"netValue":1.126021003603083},{"date":"2025-05-15T16:00:00.000Z","stockId":7002010245710,"netValue":1.1296182603393619},{"date":"2025-05-14T16:00:00.000Z","stockId":7002010245710,"netValue":1.1283120621640759},{"date":"2025-05-13T16:00:00.000Z","stockId":7002010245710,"netValue":1.1404341657282893},{"date":"2025-05-12T16:00:00.000Z","stockId":7002010245710,"netValue":1.1389531331580054},{"date":"2025-05-11T16:00:00.000Z","stockId":7002010245710,"netValue":1.14555991012032},{"date":"2025-05-08T16:00:00.000Z","stockId":7002010245710,"netValue":1.1307521159578109},{"date":"2025-05-07T16:00:00.000Z","stockId":7002010245710,"netValue":1.1385955995073624},{"date":"2025-05-06T16:00:00.000Z","stockId":7002010245710,"netValue":1.1335960348058125},{"date":"2025-05-05T16:00:00.000Z","stockId":7002010245710,"netValue":1.1342440012197412},{"date":"2025-04-29T16:00:00.000Z","stockId":7002010245710,"netValue":1.1220778731688505},{"date":"2025-04-28T16:00:00.000Z","stockId":7002010245710,"netValue":1.1153868224741366},{"date":"2025-04-27T16:00:00.000Z","stockId":7002010245710,"netValue":1.114473908030925},{"date":"2025-04-24T16:00:00.000Z","stockId":7002010245710,"netValue":1.1180305708793181},{"date":"2025-04-23T16:00:00.000Z","stockId":7002010245710,"netValue":1.1152236105481121},{"date":"2025-04-22T16:00:00.000Z","stockId":7002010245710,"netValue":1.1183857525616663},{"date":"2025-04-21T16:00:00.000Z","stockId":7002010245710,"netValue":1.114224032920491},{"date":"2025-04-20T16:00:00.000Z","stockId":7002010245710,"netValue":1.1215491316779846},{"date":"2025-04-17T16:00:00.000Z","stockId":7002010245710,"netValue":1.1049734426505617},{"date":"2025-04-16T16:00:00.000Z","stockId":7002010245710,"netValue":1.102962394002932},{"date":"2025-04-15T16:00:00.000Z","stockId":7002010245710,"netValue":1.1051052001358295},{"date":"2025-04-14T16:00:00.000Z","stockId":7002010245710,"netValue":1.1119525366565517},{"date":"2025-04-13T16:00:00.000Z","stockId":7002010245710,"netValue":1.1182976475021942},{"date":"2025-04-10T16:00:00.000Z","stockId":7002010245710,"netValue":1.1180004285087568},{"date":"2025-04-09T16:00:00.000Z","stockId":7002010245710,"netValue":1.1049952485421473},{"date":"2025-04-08T16:00:00.000Z","stockId":7002010245710,"netValue":1.0854912903868723},{"date":"2025-04-07T16:00:00.000Z","stockId":7002010245710,"netValue":1.0727053316393562},{"date":"2025-04-06T16:00:00.000Z","stockId":7002010245710,"netValue":1.0824582926253337},{"date":"2025-04-02T16:00:00.000Z","stockId":7002010245710,"netValue":1.144365642260383},{"date":"2025-04-01T16:00:00.000Z","stockId":7002010245710,"netValue":1.1654886246655054},{"date":"2025-03-31T16:00:00.000Z","stockId":7002010245710,"netValue":1.164858603344826},{"date":"2025-03-30T16:00:00.000Z","stockId":7002010245710,"netValue":1.1591223590297586},{"date":"2025-03-27T16:00:00.000Z","stockId":7002010245710,"netValue":1.164722796403277},{"date":"2025-03-26T16:00:00.000Z","stockId":7002010245710,"netValue":1.1677636853357931},{"date":"2025-03-25T16:00:00.000Z","stockId":7002010245710,"netValue":1.1649232664553384},{"date":"2025-03-24T16:00:00.000Z","stockId":7002010245710,"netValue":1.1618209109958557},{"date":"2025-03-23T16:00:00.000Z","stockId":7002010245710,"netValue":1.1665921140238957},{"date":"2025-03-20T16:00:00.000Z","stockId":7002010245710,"netValue":1.1575192913497363},{"date":"2025-03-19T16:00:00.000Z","stockId":7002010245710,"netValue":1.17210338436498},{"date":"2025-03-18T16:00:00.000Z","stockId":7002010245710,"netValue":1.177194507873767},{"date":"2025-03-17T16:00:00.000Z","stockId":7002010245710,"netValue":1.1849004121498454},{"date":"2025-03-16T16:00:00.000Z","stockId":7002010245710,"netValue":1.1872109110733875},{"date":"2025-03-13T16:00:00.000Z","stockId":7002010245710,"netValue":1.175651374738194},{"date":"2025-03-12T16:00:00.000Z","stockId":7002010245710,"netValue":1.1495257346105228},{"date":"2025-03-11T16:00:00.000Z","stockId":7002010245710,"netValue":1.1581976435284618},{"date":"2025-03-10T16:00:00.000Z","stockId":7002010245710,"netValue":1.1576789196841863},{"date":"2025-03-09T16:00:00.000Z","stockId":7002010245710,"netValue":1.1457977982672172},{"date":"2025-03-06T16:00:00.000Z","stockId":7002010245710,"netValue":1.1391614507308885},{"date":"2025-03-05T16:00:00.000Z","stockId":7002010245710,"netValue":1.1379076346594785},{"date":"2025-03-04T16:00:00.000Z","stockId":7002010245710,"netValue":1.1302474201116344},{"date":"2025-03-03T16:00:00.000Z","stockId":7002010245710,"netValue":1.1241800349427846},{"date":"2025-03-02T16:00:00.000Z","stockId":7002010245710,"netValue":1.119358453142302},{"date":"2025-02-27T16:00:00.000Z","stockId":7002010245710,"netValue":1.1200355614677164},{"date":"2025-02-26T16:00:00.000Z","stockId":7002010245710,"netValue":1.1487381782622004},{"date":"2025-02-25T16:00:00.000Z","stockId":7002010245710,"netValue":1.1490787422694768},{"date":"2025-02-24T16:00:00.000Z","stockId":7002010245710,"netValue":1.143122953792684},{"date":"2025-02-23T16:00:00.000Z","stockId":7002010245710,"netValue":1.1476910643560245},{"date":"2025-02-20T16:00:00.000Z","stockId":7002010245710,"netValue":1.1558165752721228},{"date":"2025-02-19T16:00:00.000Z","stockId":7002010245710,"netValue":1.1390640168448358},{"date":"2025-02-18T16:00:00.000Z","stockId":7002010245710,"netValue":1.1386049602204824},{"date":"2025-02-17T16:00:00.000Z","stockId":7002010245710,"netValue":1.1290946819327763},{"date":"2025-02-16T16:00:00.000Z","stockId":7002010245710,"netValue":1.1330920121044186},{"date":"2025-02-13T16:00:00.000Z","stockId":7002010245710,"netValue":1.1356580676138488},{"date":"2025-02-12T16:00:00.000Z","stockId":7002010245710,"netValue":1.131327924356668},{"date":"2025-02-11T16:00:00.000Z","stockId":7002010245710,"netValue":1.1328012977637536},{"date":"2025-02-10T16:00:00.000Z","stockId":7002010245710,"netValue":1.120514689535197},{"date":"2025-02-09T16:00:00.000Z","stockId":7002010245710,"netValue":1.119404852074793},{"date":"2025-02-06T16:00:00.000Z","stockId":7002010245710,"netValue":1.1156431365360373},{"date":"2025-02-05T16:00:00.000Z","stockId":7002010245710,"netValue":1.1051474665766707},{"date":"2025-02-04T16:00:00.000Z","stockId":7002010245710,"netValue":1.0922016182439325},{"date":"2025-01-26T16:00:00.000Z","stockId":7002010245710,"netValue":1.101519855607188},{"date":"2025-01-23T16:00:00.000Z","stockId":7002010245710,"netValue":1.1106030577205417},{"date":"2025-01-22T16:00:00.000Z","stockId":7002010245710,"netValue":1.1059319371880303},{"date":"2025-01-21T16:00:00.000Z","stockId":7002010245710,"netValue":1.109309480431922},{"date":"2025-01-20T16:00:00.000Z","stockId":7002010245710,"netValue":1.1072859256898009},{"date":"2025-01-19T16:00:00.000Z","stockId":7002010245710,"netValue":1.1010944645400478},{"date":"2025-01-16T16:00:00.000Z","stockId":7002010245710,"netValue":1.0893135432590488},{"date":"2025-01-15T16:00:00.000Z","stockId":7002010245710,"netValue":1.083309071884469},{"date":"2025-01-14T16:00:00.000Z","stockId":7002010245710,"netValue":1.0884785964110208},{"date":"2025-01-13T16:00:00.000Z","stockId":7002010245710,"netValue":1.093343215395791},{"date":"2025-01-12T16:00:00.000Z","stockId":7002010245710,"netValue":1.07009227443372},{"date":"2025-01-09T16:00:00.000Z","stockId":7002010245710,"netValue":1.0742611808194251},{"date":"2025-01-08T16:00:00.000Z","stockId":7002010245710,"netValue":1.0836770801429567},{"date":"2025-01-07T16:00:00.000Z","stockId":7002010245710,"netValue":1.0757269203324282},{"date":"2025-01-06T16:00:00.000Z","stockId":7002010245710,"netValue":1.07561715153182},{"date":"2025-01-05T16:00:00.000Z","stockId":7002010245710,"netValue":1.06533601565183},{"date":"2025-01-02T16:00:00.000Z","stockId":7002010245710,"netValue":1.0677420870478076},{"date":"2025-01-01T16:00:00.000Z","stockId":7002010245710,"netValue":1.0775741765212146},{"date":"2024-12-30T16:00:00.000Z","stockId":7002010245710,"netValue":1.0928008190758802},{"date":"2024-12-29T16:00:00.000Z","stockId":7002010245710,"netValue":1.108715263975562},{"date":"2024-12-26T16:00:00.000Z","stockId":7002010245710,"netValue":1.11047779755539},{"date":"2024-12-25T16:00:00.000Z","stockId":7002010245710,"netValue":1.1128395866769791},{"date":"2024-12-24T16:00:00.000Z","stockId":7002010245710,"netValue":1.1032256979257726},{"date":"2024-12-23T16:00:00.000Z","stockId":7002010245710,"netValue":1.1054609084853397},{"date":"2024-12-22T16:00:00.000Z","stockId":7002010245710,"netValue":1.0973546329457218},{"date":"2024-12-19T16:00:00.000Z","stockId":7002010245710,"netValue":1.106370993908317},{"date":"2024-12-18T16:00:00.000Z","stockId":7002010245710,"netValue":1.108361620675018},{"date":"2024-12-17T16:00:00.000Z","stockId":7002010245710,"netValue":1.1039289121592306},{"date":"2024-12-16T16:00:00.000Z","stockId":7002010245710,"netValue":1.1007431325936818},{"date":"2024-12-15T16:00:00.000Z","stockId":7002010245710,"netValue":1.1004614922538334},{"date":"2024-12-12T16:00:00.000Z","stockId":7002010245710,"netValue":1.107549666089303},{"date":"2024-12-11T16:00:00.000Z","stockId":7002010245710,"netValue":1.1177107250635916},{"date":"2024-12-10T16:00:00.000Z","stockId":7002010245710,"netValue":1.1134673609255885},{"date":"2024-12-09T16:00:00.000Z","stockId":7002010245710,"netValue":1.1097725578628737},{"date":"2024-12-08T16:00:00.000Z","stockId":7002010245710,"netValue":1.1068351615181997},{"date":"2024-12-05T16:00:00.000Z","stockId":7002010245710,"netValue":1.1098878353624944},{"date":"2024-12-04T16:00:00.000Z","stockId":7002010245710,"netValue":1.1000142268369666},{"date":"2024-12-03T16:00:00.000Z","stockId":7002010245710,"netValue":1.098184489702525},{"date":"2024-12-02T16:00:00.000Z","stockId":7002010245710,"netValue":1.1043227760912901},{"date":"2024-12-01T16:00:00.000Z","stockId":7002010245710,"netValue":1.1091660943392285},{"date":"2024-11-28T16:00:00.000Z","stockId":7002010245710,"netValue":1.0974157819220816},{"date":"2024-11-27T16:00:00.000Z","stockId":7002010245710,"netValue":1.0839523290036077},{"date":"2024-11-26T16:00:00.000Z","stockId":7002010245710,"netValue":1.0945421443504781},{"date":"2024-11-25T16:00:00.000Z","stockId":7002010245710,"netValue":1.0771746411276455},{"date":"2024-11-24T16:00:00.000Z","stockId":7002010245710,"netValue":1.0737673062592126},{"date":"2024-11-21T16:00:00.000Z","stockId":7002010245710,"netValue":1.079896610697143},{"date":"2024-11-20T16:00:00.000Z","stockId":7002010245710,"netValue":1.1025609518043926},{"date":"2024-11-19T16:00:00.000Z","stockId":7002010245710,"netValue":1.1057343763562753},{"date":"2024-11-18T16:00:00.000Z","stockId":7002010245710,"netValue":1.0952045920731792},{"date":"2024-11-17T16:00:00.000Z","stockId":7002010245710,"netValue":1.0870660161442267},{"date":"2024-11-14T16:00:00.000Z","stockId":7002010245710,"netValue":1.1010382096321136},{"date":"2024-11-13T16:00:00.000Z","stockId":7002010245710,"netValue":1.1142440429214033},{"date":"2024-11-12T16:00:00.000Z","stockId":7002010245710,"netValue":1.1346289089402197},{"date":"2024-11-11T16:00:00.000Z","stockId":7002010245710,"netValue":1.1334914473806892},{"date":"2024-11-10T16:00:00.000Z","stockId":7002010245710,"netValue":1.1368905742891655},{"date":"2024-11-07T16:00:00.000Z","stockId":7002010245710,"netValue":1.1340478000388885},{"date":"2024-11-06T16:00:00.000Z","stockId":7002010245710,"netValue":1.1406309787597624},{"date":"2024-11-05T16:00:00.000Z","stockId":7002010245710,"netValue":1.1224075933232929},{"date":"2024-11-04T16:00:00.000Z","stockId":7002010245710,"netValue":1.1285750260049912},{"date":"2024-11-03T16:00:00.000Z","stockId":7002010245710,"netValue":1.113160039050614},{"date":"2024-10-31T16:00:00.000Z","stockId":7002010245710,"netValue":1.1008419472209634},{"date":"2024-10-30T16:00:00.000Z","stockId":7002010245710,"netValue":1.1089056930056307},{"date":"2024-10-29T16:00:00.000Z","stockId":7002010245710,"netValue":1.110267581036693},{"date":"2024-10-28T16:00:00.000Z","stockId":7002010245710,"netValue":1.1160150958592194},{"date":"2024-10-27T16:00:00.000Z","stockId":7002010245710,"netValue":1.1260365119648892},{"date":"2024-10-24T16:00:00.000Z","stockId":7002010245710,"netValue":1.122477860773449},{"date":"2024-10-23T16:00:00.000Z","stockId":7002010245710,"netValue":1.1172905157826523},{"date":"2024-10-22T16:00:00.000Z","stockId":7002010245710,"netValue":1.128277948273789},{"date":"2024-10-21T16:00:00.000Z","stockId":7002010245710,"netValue":1.1337047122801485},{"date":"2024-10-20T16:00:00.000Z","stockId":7002010245710,"netValue":1.1302201457123935},{"date":"2024-10-17T16:00:00.000Z","stockId":7002010245710,"netValue":1.1226949968196287},{"date":"2024-10-16T16:00:00.000Z","stockId":7002010245710,"netValue":1.089461304449564},{"date":"2024-10-15T16:00:00.000Z","stockId":7002010245710,"netValue":1.0925322267912239},{"date":"2024-10-14T16:00:00.000Z","stockId":7002010245710,"netValue":1.103524242865983},{"date":"2024-10-13T16:00:00.000Z","stockId":7002010245710,"netValue":1.1184790981738342},{"date":"2024-10-10T16:00:00.000Z","stockId":7002010245710,"netValue":1.1024954913172271},{"date":"2024-10-09T16:00:00.000Z","stockId":7002010245710,"netValue":1.130337923931961},{"date":"2024-10-08T16:00:00.000Z","stockId":7002010245710,"netValue":1.121484431967636},{"date":"2024-10-07T16:00:00.000Z","stockId":7002010245710,"netValue":1.1889660076727862},{"date":"2024-09-29T16:00:00.000Z","stockId":7002010245710,"netValue":1.1254860414212404},{"date":"2024-09-26T16:00:00.000Z","stockId":7002010245710,"netValue":1.0545661597073837},{"date":"2024-09-25T16:00:00.000Z","stockId":7002010245710,"netValue":1.009727842597002},{"date":"2024-09-24T16:00:00.000Z","stockId":7002010245710,"netValue":0.9797103415746535},{"date":"2024-09-23T16:00:00.000Z","stockId":7002010245710,"netValue":0.9713328221720046},{"date":"2024-09-22T16:00:00.000Z","stockId":7002010245710,"netValue":0.9443376716284818},{"date":"2024-09-19T16:00:00.000Z","stockId":7002010245710,"netValue":0.9467813200177311},{"date":"2024-09-18T16:00:00.000Z","stockId":7002010245710,"netValue":0.9515288441706002},{"date":"2024-09-17T16:00:00.000Z","stockId":7002010245710,"netValue":0.9497722803933858},{"date":"2024-09-12T16:00:00.000Z","stockId":7002010245710,"netValue":0.9505801210238337},{"date":"2024-09-11T16:00:00.000Z","stockId":7002010245710,"netValue":0.9533953589920563},{"date":"2024-09-10T16:00:00.000Z","stockId":7002010245710,"netValue":0.9596884919879098},{"date":"2024-09-09T16:00:00.000Z","stockId":7002010245710,"netValue":0.9551593226763246},{"date":"2024-09-08T16:00:00.000Z","stockId":7002010245710,"netValue":0.9584087242349772},{"date":"2024-09-05T16:00:00.000Z","stockId":7002010245710,"netValue":0.9679374318459105},{"date":"2024-09-04T16:00:00.000Z","stockId":7002010245710,"netValue":0.9742781281444056},{"date":"2024-09-03T16:00:00.000Z","stockId":7002010245710,"netValue":0.969305332499143},{"date":"2024-09-02T16:00:00.000Z","stockId":7002010245710,"netValue":0.9688050126180376},{"date":"2024-09-01T16:00:00.000Z","stockId":7002010245710,"netValue":0.9571209116740407},{"date":"2024-08-29T16:00:00.000Z","stockId":7002010245710,"netValue":0.9712934609644378},{"date":"2024-08-28T16:00:00.000Z","stockId":7002010245710,"netValue":0.9528556254743604},{"date":"2024-08-27T16:00:00.000Z","stockId":7002010245710,"netValue":0.9484247276907694},{"date":"2024-08-26T16:00:00.000Z","stockId":7002010245710,"netValue":0.9497511518712177},{"date":"2024-08-25T16:00:00.000Z","stockId":7002010245710,"netValue":0.9532321427428008},{"date":"2024-08-22T16:00:00.000Z","stockId":7002010245710,"netValue":0.9556739068575122},{"date":"2024-08-21T16:00:00.000Z","stockId":7002010245710,"netValue":0.9543332708060053},{"date":"2024-08-20T16:00:00.000Z","stockId":7002010245710,"netValue":0.9533072753414571},{"date":"2024-08-19T16:00:00.000Z","stockId":7002010245710,"netValue":0.9537284140053922},{"date":"2024-08-18T16:00:00.000Z","stockId":7002010245710,"netValue":0.9548001131228949},{"date":"2024-08-15T16:00:00.000Z","stockId":7002010245710,"netValue":0.9558779236951055},{"date":"2024-08-14T16:00:00.000Z","stockId":7002010245710,"netValue":0.956347809426924},{"date":"2024-08-13T16:00:00.000Z","stockId":7002010245710,"netValue":0.9512704522373031},{"date":"2024-08-12T16:00:00.000Z","stockId":7002010245710,"netValue":0.9569982159436855},{"date":"2024-08-11T16:00:00.000Z","stockId":7002010245710,"netValue":0.9565436765984656},{"date":"2024-08-08T16:00:00.000Z","stockId":7002010245710,"netValue":0.9555288495900472},{"date":"2024-08-07T16:00:00.000Z","stockId":7002010245710,"netValue":0.9572551085299299},{"date":"2024-08-06T16:00:00.000Z","stockId":7002010245710,"netValue":0.9546337519509294},{"date":"2024-08-05T16:00:00.000Z","stockId":7002010245710,"netValue":0.9595769647136843},{"date":"2024-08-04T16:00:00.000Z","stockId":7002010245710,"netValue":0.9561316681793164},{"date":"2024-08-01T16:00:00.000Z","stockId":7002010245710,"netValue":0.970282759628407},{"date":"2024-07-31T16:00:00.000Z","stockId":7002010245710,"netValue":0.9771106215695585},{"date":"2024-07-30T16:00:00.000Z","stockId":7002010245710,"netValue":0.9845830340173507},{"date":"2024-07-29T16:00:00.000Z","stockId":7002010245710,"netValue":0.9597140264228465},{"date":"2024-07-28T16:00:00.000Z","stockId":7002010245710,"netValue":0.9685889762284777}]}