window.pageData = {"startDate":"2024-05-23T12:54:50.230Z","endDate":"2026-05-23T12:54:50.230Z","manager":{"_id":7001202090050,"name":"刘斌","gender":"m","educationCode":"001001","resume":"刘斌：男，曾任长盛基金管理有限公司金融工程研究员、高级金融工程研究员、基金经理、金融工程与量化投资部总监等职务。2013年12月加入嘉实基金管理有限公司股票投资部，从事投资、研究工作，现任增强风格投资总监。","tickerId":1202090050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20046979","exchange":"fm","cnInfoCode":"db20046979","followedNum":0,"currency":"CNY","workingDate":"2009-11-24T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"company","pinyin":"lb","fundCompany":{"_id":4000050080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001202090050,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_p_r_m1":0.2899672374956992,"fm_p_r_m3":0.3069605977933112,"fm_p_r_m6":0.585939482380688,"fm_p_r_y1":1.0234977238711815,"fm_p_r_y3":1.0284243609385837,"fm_p_r_y5":0.6041695928051396,"fm_p_r_y10":1.3960781603250547,"fm_cagr_p_r_fs":0.054728955638983834,"fm_cagr_p_r_fs_m":0.07767459284747968,"fm_cagr_p_r_fs_r_c":628,"fm_cagr_p_r_fs_rp":0.6283891547049442,"fm_p_r_fys_m":0.08206159623860976,"fm_p_r_fys_r_c":570,"fm_p_r_fys_rp":0.026362038664323375,"fm_p_r_m1_m":0.023159820297582234,"fm_p_r_m1_r_c":609,"fm_p_r_m1_rp":0.003289473684210526,"fm_p_r_m3_m":0.03304504796506724,"fm_p_r_m3_r_c":585,"fm_p_r_m3_rp":0.025684931506849314,"fm_p_r_m6_m":0.13903718726272307,"fm_p_r_m6_r_c":558,"fm_p_r_m6_rp":0.03411131059245961,"fm_p_r_y10_m":0.9971460980969409,"fm_p_r_y10_r_c":88,"fm_p_r_y10_rp":0.19540229885057472,"fm_p_r_y1_m":0.3479644409793168,"fm_p_r_y1_r_c":515,"fm_p_r_y1_rp":0.05058365758754864,"fm_p_r_y3_m":0.33119602326658537,"fm_p_r_y3_r_c":378,"fm_p_r_y3_rp":0.04509283819628647,"fm_p_r_y5_m":0.16350123038214304,"fm_p_r_y5_r_c":263,"fm_p_r_y5_rp":0.11068702290076336,"fm_p_r_fys":0.4486446206207153},"fmi":{"stockId":7001202090050,"type":"fmi","fm_my":16,"fm_d":{"3000000000176":"本基金、嘉实优质精选混合、嘉实兴锐优选一年持有期混合、嘉实中证半导体指数增强发起式、嘉实上证科创板50指数增强发起式、嘉实中证A500指数增强基金经理","3000000000414":"本基金、嘉实腾讯自选股大数据策略股票、嘉实润泽量化定期混合、嘉实润和量化定期混合基金经理","3000000000585":"本基金、嘉实腾讯自选股大数据策略股票、嘉实润泽量化定期混合、嘉实润和量化定期混合基金经理","3000000001637":"本基金、嘉实优质精选混合、嘉实兴锐优选一年持有期混合、嘉实中证半导体指数增强发起式、嘉实上证科创板50指数增强发起式、嘉实中证A500指数增强基金经理","3000000005166":"本基金、嘉实沪深300指数研究增强、嘉实量化精选股票、嘉实中证半导体指数增强发起式、嘉实低碳精选混合发起式、嘉实上证科创板50指数增强发起式基金经理","3000000005167":"本基金、嘉实沪深300指数研究增强、嘉实量化精选股票、嘉实中证半导体指数增强发起式、嘉实低碳精选混合发起式、嘉实上证科创板50指数增强发起式基金经理","3000000014854":"本基金、嘉实优质精选混合、嘉实兴锐优选一年持有期混合、嘉实上证科创板50指数增强发起式、嘉实中证A500指数增强基金经理","3000000017036":"本基金、嘉实沪深300指数研究增强、嘉实优质精选混合、嘉实量化精选股票、嘉实兴锐优选一年持有期混合、嘉实中证半导体指数增强发起式、嘉实上证科创板50指数增强发起式基金经理","3000000017188":"本基金、嘉实优质精选混合、嘉实兴锐优选一年持有期混合、嘉实中证半导体指数增强发起式、嘉实中证A500指数增强基金经理","3000000010275":"本基金、嘉实兴锐优选一年持有期混合、嘉实中证半导体指数增强发起式、嘉实上证科创板50指数增强发起式、嘉实中证A500指数增强基金经理","3000000011841":"本基金、嘉实优质精选混合、嘉实中证半导体指数增强发起式、嘉实上证科创板50指数增强发起式、嘉实中证A500指数增强基金经理","3000000025311":"本基金、嘉实优质精选混合、嘉实兴锐优选一年持有期混合、嘉实中证半导体指数增强发起式、嘉实上证科创板50指数增强发起式基金经理"},"fm_wy":19,"fm_a_as":0,"fm_a_mfn":19,"fm_as":7129817241.798601,"fm_b_as":0,"fm_e_as":5790510878.805601,"fm_h_as":1339306362.993,"fm_i_as":5790510878.805601,"fm_mfn":5,"fm_msl":"company","fm_nb_as":7129817241.798601,"fm_q_as":0,"fm_r_f_cagr":0.3189,"fm_r_fd":3000000014854,"fm_r_ftp":2.0963}},"topTenManagedFundList":[{"_id":3000000014855,"name":"嘉实中证半导体产业指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"014855","tickerId":14855,"shortName":"嘉实中证半导体指数增强发起式C","currency":"CNY","__csrcFundId":11079,"exchange":"jj","lastUpdated":"2026-05-22T17:14:40.258Z","fundCollectionId":4000050080000,"inceptionDate":"2022-04-21T16:00:00.000Z","followedNum":17,"status":"normal","setUpDate":"2022-04-21T16:00:00.000Z","setUpAssetScale":6643802.92,"setUpShares":6643802.92,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jszzbdtcyzszqxfqszqtzjj","__indexSourceEastMoney":1,"indexId":1000000931865,"hotMetrics":{"stockId":3000000014855,"type":"f_as","f_tas":4601784591.492001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014854,"__csrcFundId":11079,"stockCode":"014854","shortName":"嘉实中证半导体指数增强发起式(014854)","masterFundShortName":"嘉实中证半导体指数增强发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14854,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-22T17:15:46.410Z","status":"normal","exchange":"jj","fundCollectionId":4000050080000,"name":"嘉实中证半导体产业指数增强型发起式证券投资基金","followedNum":7,"inceptionDate":"2022-04-21T16:00:00.000Z","setUpDate":"2022-04-21T16:00:00.000Z","setUpAssetScale":15609233,"setUpShares":15609233,"pinyin":"jszzbdtcyzszqxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"indexFundFlag":1,"indexId":1000000931865,"hotMetrics":{"stockId":3000000014854,"type":"f_as","f_tas":821373520.8977001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010275,"__csrcFundId":8383,"stockCode":"010275","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10275,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:13:54.439Z","status":"normal","name":"嘉实优质精选混合型证券投资基金","shortName":"嘉实优质精选混合(010275)","exchange":"jj","followedNum":8,"inceptionDate":"2020-12-08T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实优质精选混合","setUpDate":"2020-12-08T16:00:00.000Z","setUpAssetScale":5097582770.8,"setUpShares":5097582770.8,"pinyin":"jsyzjxhhxzqtzjj","hotMetrics":{"stockId":3000000010275,"type":"f_as","f_tas":657946960.0704,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011841,"__csrcFundId":9978,"stockCode":"011841","shortName":"嘉实兴锐优选一年持有期混合(011841)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11841,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:01:00.189Z","status":"normal","exchange":"jj","name":"嘉实兴锐优选一年持有期混合型证券投资基金","fundCollectionId":4000050080000,"followedNum":1,"inceptionDate":"2021-12-05T16:00:00.000Z","masterFundShortName":"嘉实兴锐优选一年持有期混合","setUpDate":"2021-12-05T16:00:00.000Z","setUpAssetScale":1279414239.15,"setUpShares":1279414239.15,"pinyin":"jsxryxyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000011841,"type":"f_as","f_tas":468315119.286,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011842,"name":"嘉实兴锐优选一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011842","tickerId":11842,"shortName":"嘉实兴锐优选一年持有期混合C","currency":"CNY","__csrcFundId":9978,"lastUpdated":"2025-01-04T00:32:09.475Z","inceptionDate":"2021-12-05T16:00:00.000Z","fundCollectionId":4000050080000,"followedNum":0,"status":"normal","setUpDate":"2021-12-05T16:00:00.000Z","setUpAssetScale":411027951.75,"setUpShares":411027951.75,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsxryxyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000011842,"type":"f_as","f_tas":165860069.60639998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017189,"name":"嘉实上证科创板50成份指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"017189","tickerId":17189,"shortName":"嘉实上证科创板50指数增强发起式C","currency":"CNY","__csrcFundId":12073,"exchange":"jj","lastUpdated":"2026-05-22T17:12:12.082Z","fundCollectionId":4000050080000,"inceptionDate":"2022-12-19T16:00:00.000Z","status":"normal","setUpDate":"2022-12-19T16:00:00.000Z","setUpAssetScale":1086250.85,"setUpShares":1086250.85,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsszkcb50cfzszqxfqszqtzjj","followedNum":2,"__indexSourceEastMoney":1,"indexId":1000000000688,"hotMetrics":{"stockId":3000000017189,"type":"f_as","f_tas":141215017.7504,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017188,"__csrcFundId":12073,"stockCode":"017188","shortName":"嘉实上证科创板50指数增强发起式(017188)","masterFundShortName":"嘉实上证科创板50指数增强发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17188,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-22T17:15:27.315Z","status":"normal","exchange":"jj","fundCollectionId":4000050080000,"name":"嘉实上证科创板50成份指数增强型发起式证券投资基金","inceptionDate":"2022-12-19T16:00:00.000Z","followedNum":4,"setUpDate":"2022-12-19T16:00:00.000Z","setUpAssetScale":11106652.94,"setUpShares":11106652.94,"memoNum":1,"pinyin":"jsszkcb50cfzszqxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000688,"hotMetrics":{"stockId":3000000017188,"type":"f_as","f_tas":112739179.667,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000025311,"__csrcFundId":15679,"stockCode":"025311","masterFundShortName":"嘉实中证A500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25311,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"嘉实中证A500指数增强(025311)","lastUpdated":"2026-05-22T17:15:26.347Z","name":"嘉实中证A500指数增强型证券投资基金","pinyin":"jszza500zszqxzqtzjj","fundCollectionId":4000050080000,"__indexSourceEastMoney":1,"setUpAssetScale":206588095.45,"setUpDate":"2025-09-22T16:00:00.000Z","setUpShares":206588095.45,"__indexSourceCsi":1,"inceptionDate":"2025-09-25T16:00:00.000Z","indexFundFlag":1,"indexId":1000000000510,"hotMetrics":{"stockId":3000000025311,"type":"f_as","f_tas":73986888.7079,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010276,"name":"嘉实优质精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-08T16:00:00.000Z","stockCode":"010276","tickerId":10276,"shortName":"嘉实优质精选混合C","__csrcFundId":8383,"lastUpdated":"2025-01-04T00:32:06.222Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050080000,"currency":"CNY","status":"normal","setUpDate":"2020-12-08T16:00:00.000Z","setUpAssetScale":144182477.65,"setUpShares":144182477.65,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsyzjxhhxzqtzjj","hotMetrics":{"stockId":3000000010276,"type":"f_as","f_tas":47184214.030200005,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000025312,"name":"嘉实中证A500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025312","tickerId":25312,"shortName":"嘉实中证A500指数增强C","currency":"CNY","__csrcFundId":15679,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-22T17:12:09.329Z","inceptionDate":"2025-09-25T16:00:00.000Z","fundCollectionId":4000050080000,"__indexSourceEastMoney":1,"pinyin":"jszza500zszqxzqtzjj","indexId":1000000000510,"hotMetrics":{"stockId":3000000025312,"type":"f_as","f_tas":39411680.2906,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.012278718767824381,"threeMonths":0.03962956048931332,"sixMonths":0.08790397003778971,"oneYear":0.2480069649972827,"threeYears":0.2381458605383333,"fiveYears":-0.05629948482221969,"tenYears":0.5694042136580699},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48526,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48}],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":7001202090050,"netValue":2.4078614668742175},{"date":"2026-05-20T16:00:00.000Z","stockId":7001202090050,"netValue":2.3821118408281814},{"stockId":7001202090050,"date":"2026-05-19T16:00:00.000Z","netValue":2.4782549434691137},{"date":"2026-05-18T16:00:00.000Z","stockId":7001202090050,"netValue":2.3569666472693602},{"date":"2026-05-17T16:00:00.000Z","stockId":7001202090050,"netValue":2.2620166415767775},{"stockId":7001202090050,"date":"2026-05-14T16:00:00.000Z","netValue":2.2525951349958384},{"stockId":7001202090050,"date":"2026-05-13T16:00:00.000Z","netValue":2.211718327163002},{"date":"2026-05-12T16:00:00.000Z","stockId":7001202090050,"netValue":2.284414710793421},{"date":"2026-05-11T16:00:00.000Z","stockId":7001202090050,"netValue":2.2218173251572573},{"date":"2026-05-10T16:00:00.000Z","stockId":7001202090050,"netValue":2.190388758969705},{"date":"2026-05-07T16:00:00.000Z","stockId":7001202090050,"netValue":2.0808240787053256},{"stockId":7001202090050,"date":"2026-05-06T16:00:00.000Z","netValue":2.1322594021978882},{"date":"2026-05-05T16:00:00.000Z","stockId":7001202090050,"netValue":2.095243354161226},{"date":"2026-04-29T16:00:00.000Z","stockId":7001202090050,"netValue":2.033796758782424},{"stockId":7001202090050,"date":"2026-04-28T16:00:00.000Z","netValue":1.9635574972809637},{"date":"2026-04-27T16:00:00.000Z","stockId":7001202090050,"netValue":1.9628728581635884},{"stockId":7001202090050,"date":"2026-04-26T16:00:00.000Z","netValue":1.9689523678980023},{"stockId":7001202090050,"date":"2026-04-23T16:00:00.000Z","netValue":1.8887153556573757},{"stockId":7001202090050,"date":"2026-04-22T16:00:00.000Z","netValue":1.866606683398225},{"date":"2026-04-21T16:00:00.000Z","stockId":7001202090050,"netValue":1.883712370137687},{"date":"2026-04-20T16:00:00.000Z","stockId":7001202090050,"netValue":1.8412929229890334},{"date":"2026-04-19T16:00:00.000Z","stockId":7001202090050,"netValue":1.8644458806936632},{"stockId":7001202090050,"date":"2026-04-16T16:00:00.000Z","netValue":1.8497075079825223},{"stockId":7001202090050,"date":"2026-04-15T16:00:00.000Z","netValue":1.8441073013448142},{"date":"2026-04-14T16:00:00.000Z","stockId":7001202090050,"netValue":1.8166278422056943},{"stockId":7001202090050,"date":"2026-04-13T16:00:00.000Z","netValue":1.8287289220638459},{"date":"2026-04-12T16:00:00.000Z","stockId":7001202090050,"netValue":1.7839355598925897},{"stockId":7001202090050,"date":"2026-04-09T16:00:00.000Z","netValue":1.7938061943958603},{"date":"2026-04-08T16:00:00.000Z","stockId":7001202090050,"netValue":1.7734844581696125},{"date":"2026-04-07T16:00:00.000Z","stockId":7001202090050,"netValue":1.7626472466265686},{"date":"2026-04-06T16:00:00.000Z","stockId":7001202090050,"netValue":1.661433543585716},{"date":"2026-04-02T16:00:00.000Z","stockId":7001202090050,"netValue":1.646444136621003},{"date":"2026-04-01T16:00:00.000Z","stockId":7001202090050,"netValue":1.6543821987988876},{"date":"2026-03-31T16:00:00.000Z","stockId":7001202090050,"netValue":1.7049287823218002},{"stockId":7001202090050,"date":"2026-03-30T16:00:00.000Z","netValue":1.6669149235784018},{"stockId":7001202090050,"date":"2026-03-29T16:00:00.000Z","netValue":1.7152982513339226},{"stockId":7001202090050,"date":"2026-03-26T16:00:00.000Z","netValue":1.6946242416273822},{"stockId":7001202090050,"date":"2026-03-25T16:00:00.000Z","netValue":1.6712892695716173},{"date":"2026-03-24T16:00:00.000Z","stockId":7001202090050,"netValue":1.7025162577233053},{"date":"2026-03-23T16:00:00.000Z","stockId":7001202090050,"netValue":1.6689393883840755},{"stockId":7001202090050,"date":"2026-03-22T16:00:00.000Z","netValue":1.6369580861277269},{"date":"2026-03-19T16:00:00.000Z","stockId":7001202090050,"netValue":1.7063235847924059},{"date":"2026-03-18T16:00:00.000Z","stockId":7001202090050,"netValue":1.7160356860118062},{"stockId":7001202090050,"date":"2026-03-17T16:00:00.000Z","netValue":1.756559921378626},{"date":"2026-03-16T16:00:00.000Z","stockId":7001202090050,"netValue":1.729333207684574},{"date":"2026-03-15T16:00:00.000Z","stockId":7001202090050,"netValue":1.7655079920337704},{"date":"2026-03-12T16:00:00.000Z","stockId":7001202090050,"netValue":1.7506854698887253},{"date":"2026-03-11T16:00:00.000Z","stockId":7001202090050,"netValue":1.764777991506736},{"stockId":7001202090050,"date":"2026-03-10T16:00:00.000Z","netValue":1.7852319996038806},{"date":"2026-03-09T16:00:00.000Z","stockId":7001202090050,"netValue":1.8012071265979404},{"stockId":7001202090050,"date":"2026-03-08T16:00:00.000Z","netValue":1.7646544370965103},{"stockId":7001202090050,"date":"2026-03-05T16:00:00.000Z","netValue":1.7994382303339895},{"date":"2026-03-04T16:00:00.000Z","stockId":7001202090050,"netValue":1.8084846515946242},{"date":"2026-03-03T16:00:00.000Z","stockId":7001202090050,"netValue":1.7804183586358495},{"stockId":7001202090050,"date":"2026-03-02T16:00:00.000Z","netValue":1.7926765834618497},{"date":"2026-03-01T16:00:00.000Z","stockId":7001202090050,"netValue":1.8752059118142934},{"date":"2026-02-26T16:00:00.000Z","stockId":7001202090050,"netValue":1.895232763539665},{"date":"2026-02-25T16:00:00.000Z","stockId":7001202090050,"netValue":1.9226748502104252},{"stockId":7001202090050,"date":"2026-02-24T16:00:00.000Z","netValue":1.897351676087244},{"stockId":7001202090050,"date":"2026-02-23T16:00:00.000Z","netValue":1.8468517903598445},{"date":"2026-02-12T16:00:00.000Z","stockId":7001202090050,"netValue":1.842336693959773},{"stockId":7001202090050,"date":"2026-02-11T16:00:00.000Z","netValue":1.840084716916764},{"stockId":7001202090050,"date":"2026-02-10T16:00:00.000Z","netValue":1.8275751278915626},{"date":"2026-02-09T16:00:00.000Z","stockId":7001202090050,"netValue":1.84213456303031},{"stockId":7001202090050,"date":"2026-02-08T16:00:00.000Z","netValue":1.8345436630963237},{"stockId":7001202090050,"date":"2026-02-05T16:00:00.000Z","netValue":1.7944263184920466},{"stockId":7001202090050,"date":"2026-02-04T16:00:00.000Z","netValue":1.8009504377945844},{"stockId":7001202090050,"date":"2026-02-03T16:00:00.000Z","netValue":1.8156257196954342},{"stockId":7001202090050,"date":"2026-02-02T16:00:00.000Z","netValue":1.8278120181095168},{"date":"2026-02-01T16:00:00.000Z","stockId":7001202090050,"netValue":1.7945620816344812},{"stockId":7001202090050,"date":"2026-01-29T16:00:00.000Z","netValue":1.872924447250422},{"date":"2026-01-28T16:00:00.000Z","stockId":7001202090050,"netValue":1.8709063739380454},{"date":"2026-01-27T16:00:00.000Z","stockId":7001202090050,"netValue":1.9326639115015956},{"stockId":7001202090050,"date":"2026-01-26T16:00:00.000Z","netValue":1.9121288479805019},{"date":"2026-01-25T16:00:00.000Z","stockId":7001202090050,"netValue":1.883873611036555},{"date":"2026-01-22T16:00:00.000Z","stockId":7001202090050,"netValue":1.93482820805592},{"date":"2026-01-21T16:00:00.000Z","stockId":7001202090050,"netValue":1.9159637966802192},{"date":"2026-01-20T16:00:00.000Z","stockId":7001202090050,"netValue":1.939548493012622},{"stockId":7001202090050,"date":"2026-01-19T16:00:00.000Z","netValue":1.911247788266233},{"date":"2026-01-18T16:00:00.000Z","stockId":7001202090050,"netValue":1.9285630879516567},{"date":"2026-01-15T16:00:00.000Z","stockId":7001202090050,"netValue":1.9293920705169523},{"date":"2026-01-14T16:00:00.000Z","stockId":7001202090050,"netValue":1.8870824535516844},{"date":"2026-01-13T16:00:00.000Z","stockId":7001202090050,"netValue":1.839680413141986},{"stockId":7001202090050,"date":"2026-01-12T16:00:00.000Z","netValue":1.8041124335633694},{"date":"2026-01-11T16:00:00.000Z","stockId":7001202090050,"netValue":1.8530173102455956},{"date":"2026-01-08T16:00:00.000Z","stockId":7001202090050,"netValue":1.8343252653448057},{"date":"2026-01-07T16:00:00.000Z","stockId":7001202090050,"netValue":1.8261628381910793},{"date":"2026-01-06T16:00:00.000Z","stockId":7001202090050,"netValue":1.826299374733806},{"date":"2026-01-05T16:00:00.000Z","stockId":7001202090050,"netValue":1.7666939554900898},{"date":"2026-01-04T16:00:00.000Z","stockId":7001202090050,"netValue":1.726243792397218},{"date":"2025-12-30T16:00:00.000Z","stockId":7001202090050,"netValue":1.6621477984314035},{"date":"2025-12-29T16:00:00.000Z","stockId":7001202090050,"netValue":1.6726684232291986},{"date":"2025-12-28T16:00:00.000Z","stockId":7001202090050,"netValue":1.6640182720896095},{"date":"2025-12-25T16:00:00.000Z","stockId":7001202090050,"netValue":1.669174154479475},{"date":"2025-12-24T16:00:00.000Z","stockId":7001202090050,"netValue":1.6772316754207959},{"date":"2025-12-23T16:00:00.000Z","stockId":7001202090050,"netValue":1.673046902715562},{"date":"2025-12-22T16:00:00.000Z","stockId":7001202090050,"netValue":1.6637143368615268},{"date":"2025-12-21T16:00:00.000Z","stockId":7001202090050,"netValue":1.64962878429251},{"date":"2025-12-18T16:00:00.000Z","stockId":7001202090050,"netValue":1.6055336993344567},{"date":"2025-12-17T16:00:00.000Z","stockId":7001202090050,"netValue":1.604172155282742},{"date":"2025-12-16T16:00:00.000Z","stockId":7001202090050,"netValue":1.6204798501988575},{"date":"2025-12-15T16:00:00.000Z","stockId":7001202090050,"netValue":1.5923513118970112},{"date":"2025-12-14T16:00:00.000Z","stockId":7001202090050,"netValue":1.6134967343209168},{"date":"2025-12-11T16:00:00.000Z","stockId":7001202090050,"netValue":1.6325048105745283},{"date":"2025-12-10T16:00:00.000Z","stockId":7001202090050,"netValue":1.6047913850975555},{"date":"2025-12-09T16:00:00.000Z","stockId":7001202090050,"netValue":1.6172756006455988},{"date":"2025-12-08T16:00:00.000Z","stockId":7001202090050,"netValue":1.6144691872289205},{"date":"2025-12-07T16:00:00.000Z","stockId":7001202090050,"netValue":1.6207968895360017},{"date":"2025-12-04T16:00:00.000Z","stockId":7001202090050,"netValue":1.5977052907853329},{"date":"2025-12-03T16:00:00.000Z","stockId":7001202090050,"netValue":1.5888916922319898},{"date":"2025-12-02T16:00:00.000Z","stockId":7001202090050,"netValue":1.5641855756467749},{"date":"2025-12-01T16:00:00.000Z","stockId":7001202090050,"netValue":1.5699647597613149},{"date":"2025-11-30T16:00:00.000Z","stockId":7001202090050,"netValue":1.583377091039207},{"date":"2025-11-27T16:00:00.000Z","stockId":7001202090050,"netValue":1.5649376025188106},{"date":"2025-11-26T16:00:00.000Z","stockId":7001202090050,"netValue":1.5472858813293675},{"date":"2025-11-25T16:00:00.000Z","stockId":7001202090050,"netValue":1.5508148282048768},{"date":"2025-11-24T16:00:00.000Z","stockId":7001202090050,"netValue":1.5404197962636266},{"date":"2025-11-23T16:00:00.000Z","stockId":7001202090050,"netValue":1.5307068851033434},{"date":"2025-11-20T16:00:00.000Z","stockId":7001202090050,"netValue":1.5182555788697085},{"date":"2025-11-19T16:00:00.000Z","stockId":7001202090050,"netValue":1.5703101021118997},{"date":"2025-11-18T16:00:00.000Z","stockId":7001202090050,"netValue":1.5876366003600793},{"date":"2025-11-17T16:00:00.000Z","stockId":7001202090050,"netValue":1.5924708099398792},{"date":"2025-11-16T16:00:00.000Z","stockId":7001202090050,"netValue":1.5840314857896498},{"date":"2025-11-13T16:00:00.000Z","stockId":7001202090050,"netValue":1.5972560908590898},{"date":"2025-11-12T16:00:00.000Z","stockId":7001202090050,"netValue":1.632865649366734},{"date":"2025-11-11T16:00:00.000Z","stockId":7001202090050,"netValue":1.6158683350780443},{"date":"2025-11-10T16:00:00.000Z","stockId":7001202090050,"netValue":1.6187729966614668},{"date":"2025-11-09T16:00:00.000Z","stockId":7001202090050,"netValue":1.640071971565539},{"date":"2025-11-06T16:00:00.000Z","stockId":7001202090050,"netValue":1.6379927375811283},{"date":"2025-11-05T16:00:00.000Z","stockId":7001202090050,"netValue":1.6457620906569312},{"date":"2025-11-04T16:00:00.000Z","stockId":7001202090050,"netValue":1.6051067289641259},{"date":"2025-11-03T16:00:00.000Z","stockId":7001202090050,"netValue":1.6065231384873304},{"date":"2025-11-02T16:00:00.000Z","stockId":7001202090050,"netValue":1.610651783158949},{"date":"2025-10-30T16:00:00.000Z","stockId":7001202090050,"netValue":1.623759715146645},{"date":"2025-10-29T16:00:00.000Z","stockId":7001202090050,"netValue":1.665289674041501},{"date":"2025-10-28T16:00:00.000Z","stockId":7001202090050,"netValue":1.6903272026786735},{"date":"2025-10-27T16:00:00.000Z","stockId":7001202090050,"netValue":1.681569663956795},{"date":"2025-10-26T16:00:00.000Z","stockId":7001202090050,"netValue":1.6909635628555},{"date":"2025-10-23T16:00:00.000Z","stockId":7001202090050,"netValue":1.6613729351167832},{"date":"2025-10-22T16:00:00.000Z","stockId":7001202090050,"netValue":1.6137669428866468},{"date":"2025-10-21T16:00:00.000Z","stockId":7001202090050,"netValue":1.6158032606192139},{"date":"2025-10-20T16:00:00.000Z","stockId":7001202090050,"netValue":1.616543260694956},{"date":"2025-10-19T16:00:00.000Z","stockId":7001202090050,"netValue":1.5829140341498622},{"date":"2025-10-16T16:00:00.000Z","stockId":7001202090050,"netValue":1.5752493716381724},{"date":"2025-10-15T16:00:00.000Z","stockId":7001202090050,"netValue":1.6207421835339328},{"date":"2025-10-14T16:00:00.000Z","stockId":7001202090050,"netValue":1.6300456439099391},{"date":"2025-10-13T16:00:00.000Z","stockId":7001202090050,"netValue":1.6094019500117798},{"date":"2025-10-12T16:00:00.000Z","stockId":7001202090050,"netValue":1.6716478924358975},{"date":"2025-10-09T16:00:00.000Z","stockId":7001202090050,"netValue":1.6541930616945095},{"date":"2025-10-08T16:00:00.000Z","stockId":7001202090050,"netValue":1.7064642312811529},{"date":"2025-09-29T16:00:00.000Z","stockId":7001202090050,"netValue":1.678655652548625},{"date":"2025-09-28T16:00:00.000Z","stockId":7001202090050,"netValue":1.6743518246309343},{"date":"2025-09-25T16:00:00.000Z","stockId":7001202090050,"netValue":1.6459113099421414},{"date":"2025-09-24T16:00:00.000Z","stockId":7001202090050,"netValue":1.6609873097945864},{"date":"2025-09-23T16:00:00.000Z","stockId":7001202090050,"netValue":1.6546691959992008},{"date":"2025-09-22T16:00:00.000Z","stockId":7001202090050,"netValue":1.5896500472796986},{"date":"2025-09-21T16:00:00.000Z","stockId":7001202090050,"netValue":1.5722615937825326},{"date":"2025-09-18T16:00:00.000Z","stockId":7001202090050,"netValue":1.5439900550857981},{"date":"2025-09-17T16:00:00.000Z","stockId":7001202090050,"netValue":1.552104067791522},{"date":"2025-09-16T16:00:00.000Z","stockId":7001202090050,"netValue":1.5409362434758598},{"date":"2025-09-15T16:00:00.000Z","stockId":7001202090050,"netValue":1.5126401505745946},{"date":"2025-09-14T16:00:00.000Z","stockId":7001202090050,"netValue":1.5064963480671385},{"date":"2025-09-11T16:00:00.000Z","stockId":7001202090050,"netValue":1.5034940625896998},{"date":"2025-09-10T16:00:00.000Z","stockId":7001202090050,"netValue":1.50022187104345},{"date":"2025-09-09T16:00:00.000Z","stockId":7001202090050,"netValue":1.4481067907829583},{"date":"2025-09-08T16:00:00.000Z","stockId":7001202090050,"netValue":1.440586834094878},{"date":"2025-09-07T16:00:00.000Z","stockId":7001202090050,"netValue":1.4624512028634196},{"date":"2025-09-04T16:00:00.000Z","stockId":7001202090050,"netValue":1.4514252774408776},{"date":"2025-09-03T16:00:00.000Z","stockId":7001202090050,"netValue":1.411725862639938},{"date":"2025-09-02T16:00:00.000Z","stockId":7001202090050,"netValue":1.4793141589926782},{"date":"2025-09-01T16:00:00.000Z","stockId":7001202090050,"netValue":1.4929827114141045},{"date":"2025-08-31T16:00:00.000Z","stockId":7001202090050,"netValue":1.5223713443679139},{"date":"2025-08-28T16:00:00.000Z","stockId":7001202090050,"netValue":1.500037335507319},{"date":"2025-08-27T16:00:00.000Z","stockId":7001202090050,"netValue":1.5177404974792061},{"date":"2025-08-26T16:00:00.000Z","stockId":7001202090050,"netValue":1.4596859040782637},{"date":"2025-08-25T16:00:00.000Z","stockId":7001202090050,"netValue":1.4687686968093485},{"date":"2025-08-24T16:00:00.000Z","stockId":7001202090050,"netValue":1.4716733976422685},{"date":"2025-08-21T16:00:00.000Z","stockId":7001202090050,"netValue":1.4439608744866872},{"date":"2025-08-20T16:00:00.000Z","stockId":7001202090050,"netValue":1.3757608195768407},{"date":"2025-08-19T16:00:00.000Z","stockId":7001202090050,"netValue":1.3726218943162185},{"date":"2025-08-18T16:00:00.000Z","stockId":7001202090050,"netValue":1.3414076920271312},{"date":"2025-08-17T16:00:00.000Z","stockId":7001202090050,"netValue":1.3566076516579388},{"date":"2025-08-14T16:00:00.000Z","stockId":7001202090050,"netValue":1.341543107945059},{"date":"2025-08-13T16:00:00.000Z","stockId":7001202090050,"netValue":1.3276850788678518},{"date":"2025-08-12T16:00:00.000Z","stockId":7001202090050,"netValue":1.3220703750908576},{"date":"2025-08-11T16:00:00.000Z","stockId":7001202090050,"netValue":1.3097872372583317},{"date":"2025-08-10T16:00:00.000Z","stockId":7001202090050,"netValue":1.2930535517990143},{"date":"2025-08-07T16:00:00.000Z","stockId":7001202090050,"netValue":1.2878697423624526},{"date":"2025-08-06T16:00:00.000Z","stockId":7001202090050,"netValue":1.2967206828701485},{"date":"2025-08-05T16:00:00.000Z","stockId":7001202090050,"netValue":1.297083637074847},{"date":"2025-08-04T16:00:00.000Z","stockId":7001202090050,"netValue":1.2912460060695334},{"date":"2025-08-03T16:00:00.000Z","stockId":7001202090050,"netValue":1.2845407317764626},{"date":"2025-07-31T16:00:00.000Z","stockId":7001202090050,"netValue":1.275553142978607},{"date":"2025-07-30T16:00:00.000Z","stockId":7001202090050,"netValue":1.284209933522435},{"date":"2025-07-29T16:00:00.000Z","stockId":7001202090050,"netValue":1.3032785332703303},{"date":"2025-07-28T16:00:00.000Z","stockId":7001202090050,"netValue":1.3108214176864708},{"date":"2025-07-27T16:00:00.000Z","stockId":7001202090050,"netValue":1.3000705767942684},{"date":"2025-07-24T16:00:00.000Z","stockId":7001202090050,"netValue":1.298872722884507},{"date":"2025-07-23T16:00:00.000Z","stockId":7001202090050,"netValue":1.289963449080564},{"date":"2025-07-22T16:00:00.000Z","stockId":7001202090050,"netValue":1.2789395350106565},{"date":"2025-07-21T16:00:00.000Z","stockId":7001202090050,"netValue":1.2708339886962945},{"date":"2025-07-20T16:00:00.000Z","stockId":7001202090050,"netValue":1.2623465554700504},{"date":"2025-07-17T16:00:00.000Z","stockId":7001202090050,"netValue":1.2569793841375245},{"date":"2025-07-16T16:00:00.000Z","stockId":7001202090050,"netValue":1.2508964532249673},{"date":"2025-07-15T16:00:00.000Z","stockId":7001202090050,"netValue":1.2440580568728787},{"date":"2025-07-14T16:00:00.000Z","stockId":7001202090050,"netValue":1.244763780944586},{"date":"2025-07-13T16:00:00.000Z","stockId":7001202090050,"netValue":1.2455213415880357},{"date":"2025-07-10T16:00:00.000Z","stockId":7001202090050,"netValue":1.247308235836788},{"date":"2025-07-09T16:00:00.000Z","stockId":7001202090050,"netValue":1.2365227580341942},{"date":"2025-07-08T16:00:00.000Z","stockId":7001202090050,"netValue":1.237481336002886},{"date":"2025-07-07T16:00:00.000Z","stockId":7001202090050,"netValue":1.2437637042268297},{"date":"2025-07-06T16:00:00.000Z","stockId":7001202090050,"netValue":1.2317096018056546},{"date":"2025-07-03T16:00:00.000Z","stockId":7001202090050,"netValue":1.2347243687033365},{"date":"2025-07-02T16:00:00.000Z","stockId":7001202090050,"netValue":1.2323233857371023},{"date":"2025-07-01T16:00:00.000Z","stockId":7001202090050,"netValue":1.2272698019496056},{"date":"2025-06-30T16:00:00.000Z","stockId":7001202090050,"netValue":1.2368642043724467},{"date":"2025-06-29T16:00:00.000Z","stockId":7001202090050,"netValue":1.2340136308604137},{"date":"2025-06-26T16:00:00.000Z","stockId":7001202090050,"netValue":1.2224038696301451},{"date":"2025-06-25T16:00:00.000Z","stockId":7001202090050,"netValue":1.2238916282637404},{"date":"2025-06-24T16:00:00.000Z","stockId":7001202090050,"netValue":1.229278354564757},{"date":"2025-06-23T16:00:00.000Z","stockId":7001202090050,"netValue":1.2140021402083834},{"date":"2025-06-22T16:00:00.000Z","stockId":7001202090050,"netValue":1.1965612364347022},{"date":"2025-06-19T16:00:00.000Z","stockId":7001202090050,"netValue":1.1884317478261204},{"date":"2025-06-18T16:00:00.000Z","stockId":7001202090050,"netValue":1.1884724437902516},{"date":"2025-06-17T16:00:00.000Z","stockId":7001202090050,"netValue":1.1953041506876256},{"date":"2025-06-16T16:00:00.000Z","stockId":7001202090050,"netValue":1.1920560078941507},{"date":"2025-06-15T16:00:00.000Z","stockId":7001202090050,"netValue":1.1961330732902418},{"date":"2025-06-12T16:00:00.000Z","stockId":7001202090050,"netValue":1.1931866648829332},{"date":"2025-06-11T16:00:00.000Z","stockId":7001202090050,"netValue":1.1979896938026156},{"date":"2025-06-10T16:00:00.000Z","stockId":7001202090050,"netValue":1.200894015340457},{"date":"2025-06-09T16:00:00.000Z","stockId":7001202090050,"netValue":1.1943977746051517},{"date":"2025-06-08T16:00:00.000Z","stockId":7001202090050,"netValue":1.2078073658371093},{"date":"2025-06-05T16:00:00.000Z","stockId":7001202090050,"netValue":1.205150046997498},{"date":"2025-06-04T16:00:00.000Z","stockId":7001202090050,"netValue":1.2052126529347396},{"date":"2025-06-03T16:00:00.000Z","stockId":7001202090050,"netValue":1.1956982552802478},{"date":"2025-06-02T16:00:00.000Z","stockId":7001202090050,"netValue":1.1900068144593083},{"date":"2025-05-29T16:00:00.000Z","stockId":7001202090050,"netValue":1.1818535916760364},{"date":"2025-05-28T16:00:00.000Z","stockId":7001202090050,"netValue":1.192375078526565},{"date":"2025-05-27T16:00:00.000Z","stockId":7001202090050,"netValue":1.1786985758162687},{"date":"2025-05-26T16:00:00.000Z","stockId":7001202090050,"netValue":1.1824023849051042},{"date":"2025-05-25T16:00:00.000Z","stockId":7001202090050,"netValue":1.1885967000510025},{"date":"2025-05-22T16:00:00.000Z","stockId":7001202090050,"netValue":1.1899501731426236},{"date":"2025-05-21T16:00:00.000Z","stockId":7001202090050,"netValue":1.1995676353312104},{"date":"2025-05-20T16:00:00.000Z","stockId":7001202090050,"netValue":1.2038304907401203},{"date":"2025-05-19T16:00:00.000Z","stockId":7001202090050,"netValue":1.2024634626678987},{"date":"2025-05-18T16:00:00.000Z","stockId":7001202090050,"netValue":1.1965055445590007},{"date":"2025-05-15T16:00:00.000Z","stockId":7001202090050,"netValue":1.1964554013455702},{"date":"2025-05-14T16:00:00.000Z","stockId":7001202090050,"netValue":1.1992982830928738},{"date":"2025-05-13T16:00:00.000Z","stockId":7001202090050,"netValue":1.2149840756882178},{"date":"2025-05-12T16:00:00.000Z","stockId":7001202090050,"netValue":1.205359821735812},{"date":"2025-05-11T16:00:00.000Z","stockId":7001202090050,"netValue":1.2074457483245058},{"date":"2025-05-08T16:00:00.000Z","stockId":7001202090050,"netValue":1.1972485474956864},{"date":"2025-05-07T16:00:00.000Z","stockId":7001202090050,"netValue":1.2088464322061632},{"date":"2025-05-06T16:00:00.000Z","stockId":7001202090050,"netValue":1.2057733953231373},{"date":"2025-05-05T16:00:00.000Z","stockId":7001202090050,"netValue":1.204703654529292},{"date":"2025-04-29T16:00:00.000Z","stockId":7001202090050,"netValue":1.187039163400621},{"date":"2025-04-28T16:00:00.000Z","stockId":7001202090050,"netValue":1.1822582461152957},{"date":"2025-04-27T16:00:00.000Z","stockId":7001202090050,"netValue":1.1799413329574895},{"date":"2025-04-24T16:00:00.000Z","stockId":7001202090050,"netValue":1.1832080432944687},{"date":"2025-04-23T16:00:00.000Z","stockId":7001202090050,"netValue":1.181103011404479},{"date":"2025-04-22T16:00:00.000Z","stockId":7001202090050,"netValue":1.1859455932772012},{"date":"2025-04-21T16:00:00.000Z","stockId":7001202090050,"netValue":1.1833042445770232},{"date":"2025-04-20T16:00:00.000Z","stockId":7001202090050,"netValue":1.1818561958989608},{"date":"2025-04-17T16:00:00.000Z","stockId":7001202090050,"netValue":1.1703778729315577},{"date":"2025-04-16T16:00:00.000Z","stockId":7001202090050,"netValue":1.1746415793661187},{"date":"2025-04-15T16:00:00.000Z","stockId":7001202090050,"netValue":1.173699408693786},{"date":"2025-04-14T16:00:00.000Z","stockId":7001202090050,"netValue":1.1734916477424033},{"date":"2025-04-13T16:00:00.000Z","stockId":7001202090050,"netValue":1.1768217800176104},{"date":"2025-04-10T16:00:00.000Z","stockId":7001202090050,"netValue":1.1728175276177537},{"date":"2025-04-09T16:00:00.000Z","stockId":7001202090050,"netValue":1.1552955730787533},{"date":"2025-04-08T16:00:00.000Z","stockId":7001202090050,"netValue":1.1361689388220677},{"date":"2025-04-07T16:00:00.000Z","stockId":7001202090050,"netValue":1.1138493406124397},{"date":"2025-04-06T16:00:00.000Z","stockId":7001202090050,"netValue":1.105386745189029},{"date":"2025-04-02T16:00:00.000Z","stockId":7001202090050,"netValue":1.2009056761375152},{"date":"2025-04-01T16:00:00.000Z","stockId":7001202090050,"netValue":1.2128786113010235},{"date":"2025-03-31T16:00:00.000Z","stockId":7001202090050,"netValue":1.2142312631893175},{"date":"2025-03-30T16:00:00.000Z","stockId":7001202090050,"netValue":1.2108294940124715},{"date":"2025-03-27T16:00:00.000Z","stockId":7001202090050,"netValue":1.2145618491814574},{"date":"2025-03-26T16:00:00.000Z","stockId":7001202090050,"netValue":1.2245841470566399},{"date":"2025-03-25T16:00:00.000Z","stockId":7001202090050,"netValue":1.2175537906734437},{"date":"2025-03-24T16:00:00.000Z","stockId":7001202090050,"netValue":1.220295146833461},{"date":"2025-03-23T16:00:00.000Z","stockId":7001202090050,"netValue":1.22701913898793},{"date":"2025-03-20T16:00:00.000Z","stockId":7001202090050,"netValue":1.2172707549981343},{"date":"2025-03-19T16:00:00.000Z","stockId":7001202090050,"netValue":1.236216953378993},{"date":"2025-03-18T16:00:00.000Z","stockId":7001202090050,"netValue":1.2459500115604398},{"date":"2025-03-17T16:00:00.000Z","stockId":7001202090050,"netValue":1.2511852909471093},{"date":"2025-03-16T16:00:00.000Z","stockId":7001202090050,"netValue":1.2431612938244232},{"date":"2025-03-13T16:00:00.000Z","stockId":7001202090050,"netValue":1.2452691097870527},{"date":"2025-03-12T16:00:00.000Z","stockId":7001202090050,"netValue":1.22093783110487},{"date":"2025-03-11T16:00:00.000Z","stockId":7001202090050,"netValue":1.2347854432835832},{"date":"2025-03-10T16:00:00.000Z","stockId":7001202090050,"netValue":1.2385557469436672},{"date":"2025-03-09T16:00:00.000Z","stockId":7001202090050,"netValue":1.2408291555243325},{"date":"2025-03-06T16:00:00.000Z","stockId":7001202090050,"netValue":1.2459373782916745},{"date":"2025-03-05T16:00:00.000Z","stockId":7001202090050,"netValue":1.2527994005387995},{"date":"2025-03-04T16:00:00.000Z","stockId":7001202090050,"netValue":1.2285474780602352},{"date":"2025-03-03T16:00:00.000Z","stockId":7001202090050,"netValue":1.223420126040216},{"date":"2025-03-02T16:00:00.000Z","stockId":7001202090050,"netValue":1.2179215784830375},{"date":"2025-02-27T16:00:00.000Z","stockId":7001202090050,"netValue":1.2205358918979834},{"date":"2025-02-26T16:00:00.000Z","stockId":7001202090050,"netValue":1.2544710464600084},{"date":"2025-02-25T16:00:00.000Z","stockId":7001202090050,"netValue":1.255243367958421},{"date":"2025-02-24T16:00:00.000Z","stockId":7001202090050,"netValue":1.240404997736114},{"date":"2025-02-23T16:00:00.000Z","stockId":7001202090050,"netValue":1.2485533749352478},{"date":"2025-02-20T16:00:00.000Z","stockId":7001202090050,"netValue":1.2507528512291803},{"date":"2025-02-19T16:00:00.000Z","stockId":7001202090050,"netValue":1.2247743615567621},{"date":"2025-02-18T16:00:00.000Z","stockId":7001202090050,"netValue":1.225973174744625},{"date":"2025-02-17T16:00:00.000Z","stockId":7001202090050,"netValue":1.2028047047805552},{"date":"2025-02-16T16:00:00.000Z","stockId":7001202090050,"netValue":1.2105205487291144},{"date":"2025-02-13T16:00:00.000Z","stockId":7001202090050,"netValue":1.204756730694423},{"date":"2025-02-12T16:00:00.000Z","stockId":7001202090050,"netValue":1.1987664538351968},{"date":"2025-02-11T16:00:00.000Z","stockId":7001202090050,"netValue":1.2121035177931963},{"date":"2025-02-10T16:00:00.000Z","stockId":7001202090050,"netValue":1.1915727753808572},{"date":"2025-02-09T16:00:00.000Z","stockId":7001202090050,"netValue":1.199676354539421},{"date":"2025-02-06T16:00:00.000Z","stockId":7001202090050,"netValue":1.1952896889686355},{"date":"2025-02-05T16:00:00.000Z","stockId":7001202090050,"netValue":1.1852712161484513},{"date":"2025-02-04T16:00:00.000Z","stockId":7001202090050,"netValue":1.156877321463976},{"date":"2025-01-26T16:00:00.000Z","stockId":7001202090050,"netValue":1.1535036063989512},{"date":"2025-01-23T16:00:00.000Z","stockId":7001202090050,"netValue":1.165117605483048},{"date":"2025-01-22T16:00:00.000Z","stockId":7001202090050,"netValue":1.1550558313767536},{"date":"2025-01-21T16:00:00.000Z","stockId":7001202090050,"netValue":1.1600742846967735},{"date":"2025-01-20T16:00:00.000Z","stockId":7001202090050,"netValue":1.1673607865049742},{"date":"2025-01-19T16:00:00.000Z","stockId":7001202090050,"netValue":1.1605577621316714},{"date":"2025-01-16T16:00:00.000Z","stockId":7001202090050,"netValue":1.1562602712524246},{"date":"2025-01-15T16:00:00.000Z","stockId":7001202090050,"netValue":1.1449494622423235},{"date":"2025-01-14T16:00:00.000Z","stockId":7001202090050,"netValue":1.1458892142613755},{"date":"2025-01-13T16:00:00.000Z","stockId":7001202090050,"netValue":1.152656574850436},{"date":"2025-01-12T16:00:00.000Z","stockId":7001202090050,"netValue":1.117136545144199},{"date":"2025-01-09T16:00:00.000Z","stockId":7001202090050,"netValue":1.1182381934028363},{"date":"2025-01-08T16:00:00.000Z","stockId":7001202090050,"netValue":1.1294446229619521},{"date":"2025-01-07T16:00:00.000Z","stockId":7001202090050,"netValue":1.1305880559060055},{"date":"2025-01-06T16:00:00.000Z","stockId":7001202090050,"netValue":1.1334999368626342},{"date":"2025-01-05T16:00:00.000Z","stockId":7001202090050,"netValue":1.1181710661801991},{"date":"2025-01-02T16:00:00.000Z","stockId":7001202090050,"netValue":1.119991961401845},{"date":"2025-01-01T16:00:00.000Z","stockId":7001202090050,"netValue":1.1329724368789358},{"date":"2024-12-30T16:00:00.000Z","stockId":7001202090050,"netValue":1.1700956898625212},{"date":"2024-12-29T16:00:00.000Z","stockId":7001202090050,"netValue":1.1993557681902987},{"date":"2024-12-26T16:00:00.000Z","stockId":7001202090050,"netValue":1.1982848341261776},{"date":"2024-12-25T16:00:00.000Z","stockId":7001202090050,"netValue":1.2017323588810092},{"date":"2024-12-24T16:00:00.000Z","stockId":7001202090050,"netValue":1.193224705264592},{"date":"2024-12-23T16:00:00.000Z","stockId":7001202090050,"netValue":1.1960837473300467},{"date":"2024-12-22T16:00:00.000Z","stockId":7001202090050,"netValue":1.1799570691532935},{"date":"2024-12-19T16:00:00.000Z","stockId":7001202090050,"netValue":1.190037216547},{"date":"2024-12-18T16:00:00.000Z","stockId":7001202090050,"netValue":1.1793886038424155},{"date":"2024-12-17T16:00:00.000Z","stockId":7001202090050,"netValue":1.1746173041046317},{"date":"2024-12-16T16:00:00.000Z","stockId":7001202090050,"netValue":1.1646458145509873},{"date":"2024-12-15T16:00:00.000Z","stockId":7001202090050,"netValue":1.169550908113437},{"date":"2024-12-12T16:00:00.000Z","stockId":7001202090050,"netValue":1.1843198809062065},{"date":"2024-12-11T16:00:00.000Z","stockId":7001202090050,"netValue":1.2084876096590431},{"date":"2024-12-10T16:00:00.000Z","stockId":7001202090050,"netValue":1.1993721021912354},{"date":"2024-12-09T16:00:00.000Z","stockId":7001202090050,"netValue":1.200262048576987},{"date":"2024-12-08T16:00:00.000Z","stockId":7001202090050,"netValue":1.1911927045910649},{"date":"2024-12-05T16:00:00.000Z","stockId":7001202090050,"netValue":1.2004703418068656},{"date":"2024-12-04T16:00:00.000Z","stockId":7001202090050,"netValue":1.184427565770827},{"date":"2024-12-03T16:00:00.000Z","stockId":7001202090050,"netValue":1.1870807787951017},{"date":"2024-12-02T16:00:00.000Z","stockId":7001202090050,"netValue":1.1938943754299614},{"date":"2024-12-01T16:00:00.000Z","stockId":7001202090050,"netValue":1.2031669136302212},{"date":"2024-11-28T16:00:00.000Z","stockId":7001202090050,"netValue":1.1932841197579442},{"date":"2024-11-27T16:00:00.000Z","stockId":7001202090050,"netValue":1.175154649553782},{"date":"2024-11-26T16:00:00.000Z","stockId":7001202090050,"netValue":1.181924178960692},{"date":"2024-11-25T16:00:00.000Z","stockId":7001202090050,"netValue":1.1584234688322617},{"date":"2024-11-24T16:00:00.000Z","stockId":7001202090050,"netValue":1.1643244215491824},{"date":"2024-11-21T16:00:00.000Z","stockId":7001202090050,"netValue":1.1710233543076987},{"date":"2024-11-20T16:00:00.000Z","stockId":7001202090050,"netValue":1.2139816321407115},{"date":"2024-11-19T16:00:00.000Z","stockId":7001202090050,"netValue":1.211779482326782},{"date":"2024-11-18T16:00:00.000Z","stockId":7001202090050,"netValue":1.2099963374078397},{"date":"2024-11-17T16:00:00.000Z","stockId":7001202090050,"netValue":1.1890370626486018},{"date":"2024-11-14T16:00:00.000Z","stockId":7001202090050,"netValue":1.2009906410901203},{"date":"2024-11-13T16:00:00.000Z","stockId":7001202090050,"netValue":1.23752331165606},{"date":"2024-11-12T16:00:00.000Z","stockId":7001202090050,"netValue":1.271072029157599},{"date":"2024-11-11T16:00:00.000Z","stockId":7001202090050,"netValue":1.269828258772219},{"date":"2024-11-10T16:00:00.000Z","stockId":7001202090050,"netValue":1.291995328631254},{"date":"2024-11-07T16:00:00.000Z","stockId":7001202090050,"netValue":1.2509535934906513},{"date":"2024-11-06T16:00:00.000Z","stockId":7001202090050,"netValue":1.2436967075016223},{"date":"2024-11-05T16:00:00.000Z","stockId":7001202090050,"netValue":1.2123244272302562},{"date":"2024-11-04T16:00:00.000Z","stockId":7001202090050,"netValue":1.2124778651169934},{"date":"2024-11-03T16:00:00.000Z","stockId":7001202090050,"netValue":1.180047801549396},{"date":"2024-10-31T16:00:00.000Z","stockId":7001202090050,"netValue":1.1568523682622174},{"date":"2024-10-30T16:00:00.000Z","stockId":7001202090050,"netValue":1.1739930151112603},{"date":"2024-10-29T16:00:00.000Z","stockId":7001202090050,"netValue":1.163122904831872},{"date":"2024-10-28T16:00:00.000Z","stockId":7001202090050,"netValue":1.1707689260875456},{"date":"2024-10-27T16:00:00.000Z","stockId":7001202090050,"netValue":1.1809670712052176},{"date":"2024-10-24T16:00:00.000Z","stockId":7001202090050,"netValue":1.1834428420434122},{"date":"2024-10-23T16:00:00.000Z","stockId":7001202090050,"netValue":1.1734885509853967},{"date":"2024-10-22T16:00:00.000Z","stockId":7001202090050,"netValue":1.180262733253073},{"date":"2024-10-21T16:00:00.000Z","stockId":7001202090050,"netValue":1.1842874711305846},{"date":"2024-10-20T16:00:00.000Z","stockId":7001202090050,"netValue":1.1864478396864298},{"date":"2024-10-17T16:00:00.000Z","stockId":7001202090050,"netValue":1.175559783515025},{"date":"2024-10-16T16:00:00.000Z","stockId":7001202090050,"netValue":1.1072794263496384},{"date":"2024-10-15T16:00:00.000Z","stockId":7001202090050,"netValue":1.1150958145019343},{"date":"2024-10-14T16:00:00.000Z","stockId":7001202090050,"netValue":1.1257836467825006},{"date":"2024-10-13T16:00:00.000Z","stockId":7001202090050,"netValue":1.1503895150666879},{"date":"2024-10-10T16:00:00.000Z","stockId":7001202090050,"netValue":1.1247964775008021},{"date":"2024-10-09T16:00:00.000Z","stockId":7001202090050,"netValue":1.1721264052366283},{"date":"2024-10-08T16:00:00.000Z","stockId":7001202090050,"netValue":1.1879621224744903},{"date":"2024-10-07T16:00:00.000Z","stockId":7001202090050,"netValue":1.2450838340499852},{"date":"2024-09-29T16:00:00.000Z","stockId":7001202090050,"netValue":1.1494475245841098},{"date":"2024-09-26T16:00:00.000Z","stockId":7001202090050,"netValue":1.042894209463103},{"date":"2024-09-25T16:00:00.000Z","stockId":7001202090050,"netValue":0.9946438755841119},{"date":"2024-09-24T16:00:00.000Z","stockId":7001202090050,"netValue":0.9590804874948656},{"date":"2024-09-23T16:00:00.000Z","stockId":7001202090050,"netValue":0.952031441369454},{"date":"2024-09-22T16:00:00.000Z","stockId":7001202090050,"netValue":0.9180666374324475},{"date":"2024-09-19T16:00:00.000Z","stockId":7001202090050,"netValue":0.9214633600965342},{"date":"2024-09-18T16:00:00.000Z","stockId":7001202090050,"netValue":0.9250416614421051},{"date":"2024-09-17T16:00:00.000Z","stockId":7001202090050,"netValue":0.9201690370965192},{"date":"2024-09-12T16:00:00.000Z","stockId":7001202090050,"netValue":0.9176861407254921},{"date":"2024-09-11T16:00:00.000Z","stockId":7001202090050,"netValue":0.9242747622137326},{"date":"2024-09-10T16:00:00.000Z","stockId":7001202090050,"netValue":0.9296134827384235},{"date":"2024-09-09T16:00:00.000Z","stockId":7001202090050,"netValue":0.9304059258569038},{"date":"2024-09-08T16:00:00.000Z","stockId":7001202090050,"netValue":0.9271234144092058},{"date":"2024-09-05T16:00:00.000Z","stockId":7001202090050,"netValue":0.9348047945836511},{"date":"2024-09-04T16:00:00.000Z","stockId":7001202090050,"netValue":0.9464586496947321},{"date":"2024-09-03T16:00:00.000Z","stockId":7001202090050,"netValue":0.944293205963733},{"date":"2024-09-02T16:00:00.000Z","stockId":7001202090050,"netValue":0.9492023616137308},{"date":"2024-09-01T16:00:00.000Z","stockId":7001202090050,"netValue":0.9433401716965231},{"date":"2024-08-29T16:00:00.000Z","stockId":7001202090050,"netValue":0.9644398328353064},{"date":"2024-08-28T16:00:00.000Z","stockId":7001202090050,"netValue":0.9492170808328365},{"date":"2024-08-27T16:00:00.000Z","stockId":7001202090050,"netValue":0.9426123786303271},{"date":"2024-08-26T16:00:00.000Z","stockId":7001202090050,"netValue":0.9427300165537469},{"date":"2024-08-25T16:00:00.000Z","stockId":7001202090050,"netValue":0.9486719195892444},{"date":"2024-08-22T16:00:00.000Z","stockId":7001202090050,"netValue":0.9497108597922357},{"date":"2024-08-21T16:00:00.000Z","stockId":7001202090050,"netValue":0.9503818324045683},{"date":"2024-08-20T16:00:00.000Z","stockId":7001202090050,"netValue":0.9573463137250249},{"date":"2024-08-19T16:00:00.000Z","stockId":7001202090050,"netValue":0.9605666310860641},{"date":"2024-08-18T16:00:00.000Z","stockId":7001202090050,"netValue":0.9707064210002858},{"date":"2024-08-15T16:00:00.000Z","stockId":7001202090050,"netValue":0.969309676671875},{"date":"2024-08-14T16:00:00.000Z","stockId":7001202090050,"netValue":0.9714317835502068},{"date":"2024-08-13T16:00:00.000Z","stockId":7001202090050,"netValue":0.9645940830138547},{"date":"2024-08-12T16:00:00.000Z","stockId":7001202090050,"netValue":0.97609879350118},{"date":"2024-08-11T16:00:00.000Z","stockId":7001202090050,"netValue":0.9722297084641276},{"date":"2024-08-08T16:00:00.000Z","stockId":7001202090050,"netValue":0.9726459919935255},{"date":"2024-08-07T16:00:00.000Z","stockId":7001202090050,"netValue":0.9770566297705118},{"date":"2024-08-06T16:00:00.000Z","stockId":7001202090050,"netValue":0.9729435634005548},{"date":"2024-08-05T16:00:00.000Z","stockId":7001202090050,"netValue":0.9753021384884071},{"date":"2024-08-04T16:00:00.000Z","stockId":7001202090050,"netValue":0.9692983340777396},{"date":"2024-08-01T16:00:00.000Z","stockId":7001202090050,"netValue":0.99120123327466},{"date":"2024-07-31T16:00:00.000Z","stockId":7001202090050,"netValue":1.0063144343125123},{"date":"2024-07-30T16:00:00.000Z","stockId":7001202090050,"netValue":1.0097159586650921},{"date":"2024-07-29T16:00:00.000Z","stockId":7001202090050,"netValue":0.9784913085441646},{"date":"2024-07-28T16:00:00.000Z","stockId":7001202090050,"netValue":0.9796850062360107},{"date":"2024-07-25T16:00:00.000Z","stockId":7001202090050,"netValue":0.9891522134792622},{"date":"2024-07-24T16:00:00.000Z","stockId":7001202090050,"netValue":0.9790790033349182},{"date":"2024-07-23T16:00:00.000Z","stockId":7001202090050,"netValue":0.9840194578273855},{"date":"2024-07-22T16:00:00.000Z","stockId":7001202090050,"netValue":0.9943909960617517},{"date":"2024-07-21T16:00:00.000Z","stockId":7001202090050,"netValue":1.0275281295361436},{"date":"2024-07-18T16:00:00.000Z","stockId":7001202090050,"netValue":1.033325198125843},{"date":"2024-07-17T16:00:00.000Z","stockId":7001202090050,"netValue":1.0289813235238319},{"date":"2024-07-16T16:00:00.000Z","stockId":7001202090050,"netValue":1.0196452835447818},{"date":"2024-07-15T16:00:00.000Z","stockId":7001202090050,"netValue":1.021943096482365},{"date":"2024-07-14T16:00:00.000Z","stockId":7001202090050,"netValue":1.015026429284454},{"date":"2024-07-11T16:00:00.000Z","stockId":7001202090050,"netValue":1.014929113767785},{"date":"2024-07-10T16:00:00.000Z","stockId":7001202090050,"netValue":1.0109390336560793},{"date":"2024-07-09T16:00:00.000Z","stockId":7001202090050,"netValue":0.9988526201929859},{"date":"2024-07-08T16:00:00.000Z","stockId":7001202090050,"netValue":1.0036294059277318},{"date":"2024-07-07T16:00:00.000Z","stockId":7001202090050,"netValue":0.984554663453941},{"date":"2024-07-04T16:00:00.000Z","stockId":7001202090050,"netValue":0.9919182640158},{"date":"2024-07-03T16:00:00.000Z","stockId":7001202090050,"netValue":0.9895902731988133},{"date":"2024-07-02T16:00:00.000Z","stockId":7001202090050,"netValue":1.0006444135550243},{"date":"2024-07-01T16:00:00.000Z","stockId":7001202090050,"netValue":1.0003289483736046},{"date":"2024-06-30T16:00:00.000Z","stockId":7001202090050,"netValue":1.009194072180756},{"date":"2024-06-29T16:00:00.000Z","stockId":7001202090050,"netValue":1.0023314038592632},{"date":"2024-06-27T16:00:00.000Z","stockId":7001202090050,"netValue":1.002382712207668},{"date":"2024-06-26T16:00:00.000Z","stockId":7001202090050,"netValue":1.0004096170964565},{"date":"2024-06-25T16:00:00.000Z","stockId":7001202090050,"netValue":1.0145256220554832},{"date":"2024-06-24T16:00:00.000Z","stockId":7001202090050,"netValue":1.003266451704591},{"date":"2024-06-23T16:00:00.000Z","stockId":7001202090050,"netValue":1.017581827615937},{"date":"2024-06-20T16:00:00.000Z","stockId":7001202090050,"netValue":1.0352932281488147},{"date":"2024-06-19T16:00:00.000Z","stockId":7001202090050,"netValue":1.035139686610083},{"date":"2024-06-18T16:00:00.000Z","stockId":7001202090050,"netValue":1.0386358035405503},{"date":"2024-06-17T16:00:00.000Z","stockId":7001202090050,"netValue":1.044195494366634},{"date":"2024-06-16T16:00:00.000Z","stockId":7001202090050,"netValue":1.0431548468084102},{"date":"2024-06-13T16:00:00.000Z","stockId":7001202090050,"netValue":1.041537487232233},{"date":"2024-06-12T16:00:00.000Z","stockId":7001202090050,"netValue":1.0428655497040737},{"date":"2024-06-11T16:00:00.000Z","stockId":7001202090050,"netValue":1.0452404407428673},{"date":"2024-06-10T16:00:00.000Z","stockId":7001202090050,"netValue":1.0451451323558292},{"date":"2024-06-06T16:00:00.000Z","stockId":7001202090050,"netValue":1.0361595510737098},{"date":"2024-06-05T16:00:00.000Z","stockId":7001202090050,"netValue":1.0366767623462614},{"date":"2024-06-04T16:00:00.000Z","stockId":7001202090050,"netValue":1.0393676833360992},{"date":"2024-06-03T16:00:00.000Z","stockId":7001202090050,"netValue":1.043787267034173},{"date":"2024-06-02T16:00:00.000Z","stockId":7001202090050,"netValue":1.0357071394324815},{"date":"2024-05-30T16:00:00.000Z","stockId":7001202090050,"netValue":1.030956132471604},{"date":"2024-05-29T16:00:00.000Z","stockId":7001202090050,"netValue":1.0328777237697677},{"date":"2024-05-28T16:00:00.000Z","stockId":7001202090050,"netValue":1.0301035104254752},{"date":"2024-05-27T16:00:00.000Z","stockId":7001202090050,"netValue":1.0313131495654562},{"date":"2024-05-26T16:00:00.000Z","stockId":7001202090050,"netValue":1.0386776155288995},{"date":"2024-05-23T16:00:00.000Z","stockId":7001202090050,"netValue":1.0210844339589051}]}