window.pageData = {"startDate":"2024-07-29T11:47:55.838Z","endDate":"2026-07-29T11:47:55.838Z","manager":{"_id":7130318051010,"name":"毛从容","gender":"f","educationCode":"001002","birthYear":1971,"resume":"毛从容：女，经济学硕士。曾任职于交通银行及担任长城证券金融研究所债券业务小组组长。2003年3月加入景顺长城基金管理有限公司，担任研究部研究员，自2005年6月起担任基金经理，现任公司副总经理、固定收益部基金经理。具有24年证券、基金行业从业经验。","tickerId":130318051010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20048306","exchange":"fm","cnInfoCode":"db20048306","followedNum":3,"currency":"CNY","workingDate":"2005-05-31T16:00:00.000Z","fundCompanyId":4000050290000,"fundManagerSecondLevel":"bond","pinyin":"mcr","fundCompany":{"_id":4000050290000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7130318051010,"type":"fmp","fm_p_r_d":"2026-07-27T16:00:00.000Z","fm_p_r_m1":-0.011233917687872297,"fm_p_r_m3":-0.000017005222862076508,"fm_p_r_m6":0.0092255253007687,"fm_p_r_y1":0.02877056705114156,"fm_p_r_y3":0.07137615226043992,"fm_p_r_y5":0.1430821090998522,"fm_p_r_y10":0.4439497459653816,"fm_cagr_p_r_fs":0.08817636981872767,"fm_cagr_p_r_fs_m":0.029217380927061054,"fm_cagr_p_r_fs_r_c":1300,"fm_cagr_p_r_fs_rp":0.03233256351039261,"fm_p_r_fys_m":0.014614142070862313,"fm_p_r_fys_r_c":1209,"fm_p_r_fys_rp":0.28642384105960267,"fm_p_r_m1_m":0.000658216862409633,"fm_p_r_m1_r_c":1275,"fm_p_r_m1_rp":0.8437990580847724,"fm_p_r_m3_m":0.004049351734471518,"fm_p_r_m3_r_c":1258,"fm_p_r_m3_rp":0.7422434367541766,"fm_p_r_m6_m":0.010698926303139178,"fm_p_r_m6_r_c":1217,"fm_p_r_m6_rp":0.5912828947368421,"fm_p_r_y10_m":0.41919224195152605,"fm_p_r_y10_r_c":114,"fm_p_r_y10_rp":0.415929203539823,"fm_p_r_y1_m":0.020515944492731975,"fm_p_r_y1_r_c":1146,"fm_p_r_y1_rp":0.2576419213973799,"fm_p_r_y3_m":0.08769347871577926,"fm_p_r_y3_r_c":818,"fm_p_r_y3_rp":0.7613219094247246,"fm_p_r_y5_m":0.15091212827314204,"fm_p_r_y5_r_c":542,"fm_p_r_y5_rp":0.5841035120147874,"fm_p_r_fys":0.017428113616303476},"fmi":{"stockId":7130318051010,"type":"fmi","fm_my":21.2,"fm_d":{"3000000000385":"本基金的基金经理","3000000003407":"本基金的基金经理、公司副总经理","3000000008999":"本基金的基金经理","3000000009685":"本基金的基金经理","3000000010211":"本基金的基金经理","3000000010478":"本基金的基金经理","3000000011018":"本基金的基金经理","3000000011997":"本基金的基金经理","3000000012138":"本基金的基金经理","3000000012563":"本基金的基金经理","3000000013645":"本基金的基金经理","3000000014767":"本基金的基金经理","3000000017088":"本基金的基金经理","3000000018736":"本基金的基金经理","3000000022018":"本基金的基金经理"},"fm_wy":25,"fm_a_as":0,"fm_a_mfn":29,"fm_as":26452474294.6937,"fm_b_as":26452474294.6937,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":3,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0512,"fm_r_fd":3000000018736,"fm_r_ftp":0.1442}},"topTenManagedFundList":[{"_id":3000000018736,"__csrcFundId":13235,"stockCode":"018736","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":18736,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.294Z","status":"normal","exchange":"jj","shortName":"景顺长城景颐裕利债券(018736)","fundCollectionId":4000050290000,"name":"景顺长城景颐裕利债券型证券投资基金","setUpAssetScale":485175698.88,"setUpDate":"2023-11-15T16:00:00.000Z","setUpShares":485175698.88,"inceptionDate":"2023-11-16T16:00:00.000Z","pinyin":"jsccjyylzqxzqtzjj","followedNum":6,"masterFundShortName":"景顺长城景颐裕利债券","hotMetrics":{"stockId":3000000018736,"type":"f_as","f_tas":8743532298.9846,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018737,"name":"景顺长城景颐裕利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018737","tickerId":18737,"shortName":"景顺长城景颐裕利债券C","currency":"CNY","__csrcFundId":13235,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:25.123Z","inceptionDate":"2023-11-16T16:00:00.000Z","fundCollectionId":4000050290000,"setUpAssetScale":2500437544.43,"setUpDate":"2023-11-15T16:00:00.000Z","setUpShares":2500437544.43,"pinyin":"jsccjyylzqxzqtzjj","followedNum":0,"hotMetrics":{"stockId":3000000018737,"type":"f_as","f_tas":8517882663.169,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022018,"__csrcFundId":14322,"stockCode":"022018","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":22018,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"景顺长城景颐合利债券(022018)","lastUpdated":"2026-07-24T21:20:06.306Z","name":"景顺长城景颐合利债券型证券投资基金","pinyin":"jsccjyhlzqxzqtzjj","fundCollectionId":4000050290000,"inceptionDate":"2024-10-24T16:00:00.000Z","setUpAssetScale":709183307.26,"setUpDate":"2024-10-24T16:00:00.000Z","setUpShares":709183307.26,"masterFundShortName":"景顺长城景颐合利债券","hotMetrics":{"stockId":3000000022018,"type":"f_as","f_tas":3185467127.7975,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025372,"name":"景顺长城景颐裕利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025372","tickerId":25372,"shortName":"景顺长城景颐裕利债券F","currency":"CNY","__csrcFundId":13235,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-09-08T07:55:30.054Z","inceptionDate":"2025-08-27T16:00:00.000Z","pinyin":"jsccjyylzqxzqtzjj","fundCollectionId":4000050290000,"hotMetrics":{"stockId":3000000025372,"type":"f_as","f_tas":2291086940.2037997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012564,"fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"012564","tickerId":12564,"shortName":"景顺长城90天持有期短债债券C","currency":"CNY","__csrcFundId":11754,"exchange":"jj","lastUpdated":"2025-01-04T00:32:10.967Z","fundCollectionId":4000050290000,"inceptionDate":"2022-09-22T16:00:00.000Z","name":"景顺长城90天持有期短债债券型证券投资基金","status":"normal","setUpDate":"2022-09-22T16:00:00.000Z","setUpAssetScale":337831093.02,"setUpShares":337831093.02,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jscc90tcyqdzzqxzqtzjj","hotMetrics":{"stockId":3000000012564,"type":"f_as","f_tas":1858848571.2093,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022019,"name":"景顺长城景颐合利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022019","tickerId":22019,"shortName":"景顺长城景颐合利债券C","currency":"CNY","__csrcFundId":14322,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.857Z","inceptionDate":"2024-10-24T16:00:00.000Z","pinyin":"jsccjyhlzqxzqtzjj","fundCollectionId":4000050290000,"hotMetrics":{"stockId":3000000022019,"type":"f_as","f_tas":1554752916.4427998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012563,"__csrcFundId":11754,"stockCode":"012563","shortName":"景顺长城90天持有期短债债券(012563)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":12563,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.261Z","status":"normal","exchange":"jj","fundCollectionId":4000050290000,"inceptionDate":"2022-09-22T16:00:00.000Z","name":"景顺长城90天持有期短债债券型证券投资基金","setUpDate":"2022-09-22T16:00:00.000Z","setUpAssetScale":14351952.14,"setUpShares":14351952.14,"pinyin":"jscc90tcyqdzzqxzqtzjj","masterFundShortName":"景顺长城90天持有期短债债券","hotMetrics":{"stockId":3000000012563,"type":"f_as","f_tas":300903776.8867,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0064104502434155775,"oneMonth":-0.06630105623797422,"threeMonths":-0.04367457669400354,"sixMonths":-0.03231262108555755,"oneYear":0.10795709076545879,"threeYears":0.15215616343663751,"fiveYears":-0.05154558406026888,"tenYears":0.4358177069014981},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49132,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38}],"netValueList":[{"date":"2026-07-27T16:00:00.000Z","stockId":7130318051010,"netValue":5.975951155894183},{"date":"2026-07-26T16:00:00.000Z","stockId":7130318051010,"netValue":6.002876363874343},{"stockId":7130318051010,"date":"2026-07-23T16:00:00.000Z","netValue":5.99107983233046},{"date":"2026-07-22T16:00:00.000Z","stockId":7130318051010,"netValue":6.006226457035107},{"stockId":7130318051010,"date":"2026-07-21T16:00:00.000Z","netValue":6.000907098739226},{"date":"2026-07-20T16:00:00.000Z","stockId":7130318051010,"netValue":6.004328035709934},{"stockId":7130318051010,"date":"2026-07-19T16:00:00.000Z","netValue":5.975089051454428},{"date":"2026-07-16T16:00:00.000Z","stockId":7130318051010,"netValue":5.973669742670046},{"date":"2026-07-15T16:00:00.000Z","stockId":7130318051010,"netValue":6.002495212950559},{"stockId":7130318051010,"date":"2026-07-14T16:00:00.000Z","netValue":6.016043769463126},{"date":"2026-07-13T16:00:00.000Z","stockId":7130318051010,"netValue":6.02394985490172},{"stockId":7130318051010,"date":"2026-07-12T16:00:00.000Z","netValue":6.003296220739058},{"date":"2026-07-09T16:00:00.000Z","stockId":7130318051010,"netValue":6.019320528401703},{"stockId":7130318051010,"date":"2026-07-08T16:00:00.000Z","netValue":6.034505851848091},{"date":"2026-07-07T16:00:00.000Z","stockId":7130318051010,"netValue":6.0183797698505215},{"date":"2026-07-06T16:00:00.000Z","stockId":7130318051010,"netValue":6.023253707260493},{"stockId":7130318051010,"date":"2026-07-05T16:00:00.000Z","netValue":6.028889817477067},{"date":"2026-07-02T16:00:00.000Z","stockId":7130318051010,"netValue":6.031495570824377},{"date":"2026-07-01T16:00:00.000Z","stockId":7130318051010,"netValue":6.027285970317707},{"stockId":7130318051010,"date":"2026-06-30T16:00:00.000Z","netValue":6.046828327792147},{"stockId":7130318051010,"date":"2026-06-29T16:00:00.000Z","netValue":6.05572364174956},{"stockId":7130318051010,"date":"2026-06-28T16:00:00.000Z","netValue":6.043847238287175},{"date":"2026-06-25T16:00:00.000Z","stockId":7130318051010,"netValue":6.037972811798835},{"date":"2026-06-24T16:00:00.000Z","stockId":7130318051010,"netValue":6.053742689858449},{"date":"2026-06-23T16:00:00.000Z","stockId":7130318051010,"netValue":6.0444031963846365},{"date":"2026-06-22T16:00:00.000Z","stockId":7130318051010,"netValue":6.035997593743351},{"date":"2026-06-21T16:00:00.000Z","stockId":7130318051010,"netValue":6.058201745029245},{"stockId":7130318051010,"date":"2026-06-17T16:00:00.000Z","netValue":6.0470300724051596},{"date":"2026-06-16T16:00:00.000Z","stockId":7130318051010,"netValue":6.038387732520885},{"stockId":7130318051010,"date":"2026-06-15T16:00:00.000Z","netValue":6.029068493220623},{"date":"2026-06-14T16:00:00.000Z","stockId":7130318051010,"netValue":6.026074072607176},{"date":"2026-06-11T16:00:00.000Z","stockId":7130318051010,"netValue":6.002687445562527},{"date":"2026-06-10T16:00:00.000Z","stockId":7130318051010,"netValue":5.997533274653343},{"stockId":7130318051010,"date":"2026-06-09T16:00:00.000Z","netValue":6.003685854182382},{"stockId":7130318051010,"date":"2026-06-08T16:00:00.000Z","netValue":6.015563622357571},{"date":"2026-06-07T16:00:00.000Z","stockId":7130318051010,"netValue":6.003897182760836},{"stockId":7130318051010,"date":"2026-06-04T16:00:00.000Z","netValue":6.019208299726067},{"stockId":7130318051010,"date":"2026-06-03T16:00:00.000Z","netValue":6.033569944918611},{"stockId":7130318051010,"date":"2026-06-02T16:00:00.000Z","netValue":6.034531133512035},{"stockId":7130318051010,"date":"2026-06-01T16:00:00.000Z","netValue":6.028528174570283},{"stockId":7130318051010,"date":"2026-05-31T16:00:00.000Z","netValue":6.01298032036207},{"stockId":7130318051010,"date":"2026-05-28T16:00:00.000Z","netValue":6.0186440301424495},{"stockId":7130318051010,"date":"2026-05-27T16:00:00.000Z","netValue":6.026014174755884},{"stockId":7130318051010,"date":"2026-05-26T16:00:00.000Z","netValue":6.019786978452395},{"stockId":7130318051010,"date":"2026-05-25T16:00:00.000Z","netValue":6.025710723463579},{"stockId":7130318051010,"date":"2026-05-24T16:00:00.000Z","netValue":6.017979229222868},{"date":"2026-05-21T16:00:00.000Z","stockId":7130318051010,"netValue":6.005791143959029},{"stockId":7130318051010,"date":"2026-05-20T16:00:00.000Z","netValue":5.9922305850403985},{"stockId":7130318051010,"date":"2026-05-19T16:00:00.000Z","netValue":6.004243544203597},{"date":"2026-05-18T16:00:00.000Z","stockId":7130318051010,"netValue":5.99985616188983},{"date":"2026-05-17T16:00:00.000Z","stockId":7130318051010,"netValue":5.996542000500491},{"stockId":7130318051010,"date":"2026-05-14T16:00:00.000Z","netValue":5.996357082256397},{"stockId":7130318051010,"date":"2026-05-13T16:00:00.000Z","netValue":6.005569291013205},{"date":"2026-05-12T16:00:00.000Z","stockId":7130318051010,"netValue":6.014792271573521},{"stockId":7130318051010,"date":"2026-05-11T16:00:00.000Z","netValue":6.005624035289784},{"date":"2026-05-10T16:00:00.000Z","stockId":7130318051010,"netValue":6.0008015550739575},{"stockId":7130318051010,"date":"2026-05-07T16:00:00.000Z","netValue":5.9917887650212},{"date":"2026-05-06T16:00:00.000Z","stockId":7130318051010,"netValue":5.9935708704986705},{"date":"2026-05-05T16:00:00.000Z","stockId":7130318051010,"netValue":5.986179932863399},{"stockId":7130318051010,"date":"2026-04-29T16:00:00.000Z","netValue":5.975759736849672},{"stockId":7130318051010,"date":"2026-04-28T16:00:00.000Z","netValue":5.976052780003543},{"stockId":7130318051010,"date":"2026-04-27T16:00:00.000Z","netValue":5.9661317596653785},{"stockId":7130318051010,"date":"2026-04-26T16:00:00.000Z","netValue":5.97067716413431},{"stockId":7130318051010,"date":"2026-04-23T16:00:00.000Z","netValue":5.972692795673763},{"stockId":7130318051010,"date":"2026-04-22T16:00:00.000Z","netValue":5.976431034384657},{"stockId":7130318051010,"date":"2026-04-21T16:00:00.000Z","netValue":5.982643340253016},{"stockId":7130318051010,"date":"2026-04-20T16:00:00.000Z","netValue":5.973153594619298},{"date":"2026-04-19T16:00:00.000Z","stockId":7130318051010,"netValue":5.9682234854126595},{"stockId":7130318051010,"date":"2026-04-16T16:00:00.000Z","netValue":5.964505500875315},{"stockId":7130318051010,"date":"2026-04-15T16:00:00.000Z","netValue":5.958529990756899},{"stockId":7130318051010,"date":"2026-04-14T16:00:00.000Z","netValue":5.945529565541911},{"stockId":7130318051010,"date":"2026-04-13T16:00:00.000Z","netValue":5.948195163765125},{"date":"2026-04-12T16:00:00.000Z","stockId":7130318051010,"netValue":5.936505619549166},{"date":"2026-04-09T16:00:00.000Z","stockId":7130318051010,"netValue":5.934474828297522},{"stockId":7130318051010,"date":"2026-04-08T16:00:00.000Z","netValue":5.926697561903149},{"date":"2026-04-07T16:00:00.000Z","stockId":7130318051010,"netValue":5.928511123301899},{"date":"2026-04-06T16:00:00.000Z","stockId":7130318051010,"netValue":5.906601306213185},{"date":"2026-04-02T16:00:00.000Z","stockId":7130318051010,"netValue":5.903015476425169},{"stockId":7130318051010,"date":"2026-04-01T16:00:00.000Z","netValue":5.901211004955022},{"date":"2026-03-31T16:00:00.000Z","stockId":7130318051010,"netValue":5.907779188685664},{"date":"2026-03-30T16:00:00.000Z","stockId":7130318051010,"netValue":5.897578241806276},{"stockId":7130318051010,"date":"2026-03-29T16:00:00.000Z","netValue":5.903192515891959},{"stockId":7130318051010,"date":"2026-03-26T16:00:00.000Z","netValue":5.901239721766491},{"stockId":7130318051010,"date":"2026-03-25T16:00:00.000Z","netValue":5.897699368699989},{"date":"2026-03-24T16:00:00.000Z","stockId":7130318051010,"netValue":5.904180360688571},{"date":"2026-03-23T16:00:00.000Z","stockId":7130318051010,"netValue":5.8952243977988985},{"date":"2026-03-22T16:00:00.000Z","stockId":7130318051010,"netValue":5.88686789949668},{"stockId":7130318051010,"date":"2026-03-19T16:00:00.000Z","netValue":5.901887963390939},{"stockId":7130318051010,"date":"2026-03-18T16:00:00.000Z","netValue":5.902283301250412},{"stockId":7130318051010,"date":"2026-03-17T16:00:00.000Z","netValue":5.912473766993884},{"date":"2026-03-16T16:00:00.000Z","stockId":7130318051010,"netValue":5.906105209072855},{"date":"2026-03-15T16:00:00.000Z","stockId":7130318051010,"netValue":5.9132062195566695},{"stockId":7130318051010,"date":"2026-03-12T16:00:00.000Z","netValue":5.914388795289537},{"stockId":7130318051010,"date":"2026-03-11T16:00:00.000Z","netValue":5.916817129648885},{"stockId":7130318051010,"date":"2026-03-10T16:00:00.000Z","netValue":5.919153667370265},{"stockId":7130318051010,"date":"2026-03-09T16:00:00.000Z","netValue":5.917724165365539},{"stockId":7130318051010,"date":"2026-03-08T16:00:00.000Z","netValue":5.9083584470279575},{"date":"2026-03-05T16:00:00.000Z","stockId":7130318051010,"netValue":5.917057457634862},{"stockId":7130318051010,"date":"2026-03-04T16:00:00.000Z","netValue":5.915607379938383},{"stockId":7130318051010,"date":"2026-03-03T16:00:00.000Z","netValue":5.911052289960935},{"stockId":7130318051010,"date":"2026-03-02T16:00:00.000Z","netValue":5.915847025935149},{"stockId":7130318051010,"date":"2026-03-01T16:00:00.000Z","netValue":5.926908394682214},{"stockId":7130318051010,"date":"2026-02-26T16:00:00.000Z","netValue":5.920002124746597},{"stockId":7130318051010,"date":"2026-02-25T16:00:00.000Z","netValue":5.9205249231834545},{"date":"2026-02-24T16:00:00.000Z","stockId":7130318051010,"netValue":5.921698117259417},{"stockId":7130318051010,"date":"2026-02-23T16:00:00.000Z","netValue":5.918214174971128},{"date":"2026-02-12T16:00:00.000Z","stockId":7130318051010,"netValue":5.909845482528094},{"stockId":7130318051010,"date":"2026-02-11T16:00:00.000Z","netValue":5.917136046958454},{"date":"2026-02-10T16:00:00.000Z","stockId":7130318051010,"netValue":5.912709364149814},{"stockId":7130318051010,"date":"2026-02-09T16:00:00.000Z","netValue":5.912525779090834},{"date":"2026-02-08T16:00:00.000Z","stockId":7130318051010,"netValue":5.9116589473454075},{"stockId":7130318051010,"date":"2026-02-05T16:00:00.000Z","netValue":5.898290801360725},{"stockId":7130318051010,"date":"2026-02-04T16:00:00.000Z","netValue":5.899457910401182},{"stockId":7130318051010,"date":"2026-02-03T16:00:00.000Z","netValue":5.905627366195785},{"stockId":7130318051010,"date":"2026-02-02T16:00:00.000Z","netValue":5.905719282594148},{"date":"2026-02-01T16:00:00.000Z","stockId":7130318051010,"netValue":5.897762561331945},{"stockId":7130318051010,"date":"2026-01-29T16:00:00.000Z","netValue":5.914726566809623},{"date":"2026-01-28T16:00:00.000Z","stockId":7130318051010,"netValue":5.92132383305826},{"stockId":7130318051010,"date":"2026-01-27T16:00:00.000Z","netValue":5.92179960467922},{"date":"2026-01-26T16:00:00.000Z","stockId":7130318051010,"netValue":5.914407316986266},{"date":"2026-01-25T16:00:00.000Z","stockId":7130318051010,"netValue":5.910211039575667},{"stockId":7130318051010,"date":"2026-01-22T16:00:00.000Z","netValue":5.905635315781095},{"stockId":7130318051010,"date":"2026-01-21T16:00:00.000Z","netValue":5.904851683518488},{"date":"2026-01-20T16:00:00.000Z","stockId":7130318051010,"netValue":5.902279608706957},{"stockId":7130318051010,"date":"2026-01-19T16:00:00.000Z","netValue":5.89555222095799},{"stockId":7130318051010,"date":"2026-01-18T16:00:00.000Z","netValue":5.899942155290636},{"stockId":7130318051010,"date":"2026-01-15T16:00:00.000Z","netValue":5.898757877896087},{"date":"2026-01-14T16:00:00.000Z","stockId":7130318051010,"netValue":5.896605986167072},{"date":"2026-01-13T16:00:00.000Z","stockId":7130318051010,"netValue":5.892409819472733},{"stockId":7130318051010,"date":"2026-01-12T16:00:00.000Z","netValue":5.887834629315902},{"date":"2026-01-11T16:00:00.000Z","stockId":7130318051010,"netValue":5.8882445912406505},{"stockId":7130318051010,"date":"2026-01-08T16:00:00.000Z","netValue":5.885189942350845},{"date":"2026-01-07T16:00:00.000Z","stockId":7130318051010,"netValue":5.881969969417208},{"date":"2026-01-06T16:00:00.000Z","stockId":7130318051010,"netValue":5.884787839696301},{"date":"2026-01-05T16:00:00.000Z","stockId":7130318051010,"netValue":5.885231374526315},{"date":"2026-01-04T16:00:00.000Z","stockId":7130318051010,"netValue":5.880812997760025},{"date":"2025-12-30T16:00:00.000Z","stockId":7130318051010,"netValue":5.873585638059002},{"date":"2025-12-29T16:00:00.000Z","stockId":7130318051010,"netValue":5.873951493687802},{"date":"2025-12-28T16:00:00.000Z","stockId":7130318051010,"netValue":5.871476484519259},{"date":"2025-12-25T16:00:00.000Z","stockId":7130318051010,"netValue":5.8743691512253795},{"date":"2025-12-24T16:00:00.000Z","stockId":7130318051010,"netValue":5.871446699670334},{"date":"2025-12-23T16:00:00.000Z","stockId":7130318051010,"netValue":5.870477827388691},{"date":"2025-12-22T16:00:00.000Z","stockId":7130318051010,"netValue":5.868184851029828},{"date":"2025-12-21T16:00:00.000Z","stockId":7130318051010,"netValue":5.867176880314848},{"date":"2025-12-18T16:00:00.000Z","stockId":7130318051010,"netValue":5.861403426043171},{"date":"2025-12-17T16:00:00.000Z","stockId":7130318051010,"netValue":5.858504030246655},{"date":"2025-12-16T16:00:00.000Z","stockId":7130318051010,"netValue":5.859527748724031},{"date":"2025-12-15T16:00:00.000Z","stockId":7130318051010,"netValue":5.851005588405014},{"date":"2025-12-14T16:00:00.000Z","stockId":7130318051010,"netValue":5.857753100108066},{"date":"2025-12-11T16:00:00.000Z","stockId":7130318051010,"netValue":5.862009451092136},{"date":"2025-12-10T16:00:00.000Z","stockId":7130318051010,"netValue":5.857698705435575},{"date":"2025-12-09T16:00:00.000Z","stockId":7130318051010,"netValue":5.860243233919437},{"date":"2025-12-08T16:00:00.000Z","stockId":7130318051010,"netValue":5.859145240148092},{"date":"2025-12-07T16:00:00.000Z","stockId":7130318051010,"netValue":5.861169536595855},{"date":"2025-12-04T16:00:00.000Z","stockId":7130318051010,"netValue":5.859717421469966},{"date":"2025-12-03T16:00:00.000Z","stockId":7130318051010,"netValue":5.856040810979559},{"date":"2025-12-02T16:00:00.000Z","stockId":7130318051010,"netValue":5.856682995675556},{"date":"2025-12-01T16:00:00.000Z","stockId":7130318051010,"netValue":5.8581981606731235},{"date":"2025-11-30T16:00:00.000Z","stockId":7130318051010,"netValue":5.860417663767273},{"date":"2025-11-27T16:00:00.000Z","stockId":7130318051010,"netValue":5.854607246755903},{"date":"2025-11-26T16:00:00.000Z","stockId":7130318051010,"netValue":5.852919564095699},{"date":"2025-11-25T16:00:00.000Z","stockId":7130318051010,"netValue":5.853586568832514},{"date":"2025-11-24T16:00:00.000Z","stockId":7130318051010,"netValue":5.853425385448086},{"date":"2025-11-23T16:00:00.000Z","stockId":7130318051010,"netValue":5.8482998841508635},{"date":"2025-11-20T16:00:00.000Z","stockId":7130318051010,"netValue":5.8469345160802115},{"date":"2025-11-19T16:00:00.000Z","stockId":7130318051010,"netValue":5.857157062534875},{"date":"2025-11-18T16:00:00.000Z","stockId":7130318051010,"netValue":5.8588167405785425},{"date":"2025-11-17T16:00:00.000Z","stockId":7130318051010,"netValue":5.856229095748809},{"date":"2025-11-16T16:00:00.000Z","stockId":7130318051010,"netValue":5.859814779067242},{"date":"2025-11-13T16:00:00.000Z","stockId":7130318051010,"netValue":5.860459287321971},{"date":"2025-11-12T16:00:00.000Z","stockId":7130318051010,"netValue":5.866121767750701},{"date":"2025-11-11T16:00:00.000Z","stockId":7130318051010,"netValue":5.861779430182971},{"date":"2025-11-10T16:00:00.000Z","stockId":7130318051010,"netValue":5.861295941608343},{"date":"2025-11-09T16:00:00.000Z","stockId":7130318051010,"netValue":5.864182312564842},{"date":"2025-11-06T16:00:00.000Z","stockId":7130318051010,"netValue":5.863132060009781},{"date":"2025-11-05T16:00:00.000Z","stockId":7130318051010,"netValue":5.866219344964584},{"date":"2025-11-04T16:00:00.000Z","stockId":7130318051010,"netValue":5.85999767893273},{"date":"2025-11-03T16:00:00.000Z","stockId":7130318051010,"netValue":5.857303995201689},{"date":"2025-11-02T16:00:00.000Z","stockId":7130318051010,"netValue":5.861843535512114},{"date":"2025-10-30T16:00:00.000Z","stockId":7130318051010,"netValue":5.859233374517234},{"date":"2025-10-29T16:00:00.000Z","stockId":7130318051010,"netValue":5.860382002901131},{"date":"2025-10-28T16:00:00.000Z","stockId":7130318051010,"netValue":5.861552041486856},{"date":"2025-10-27T16:00:00.000Z","stockId":7130318051010,"netValue":5.854934799950525},{"date":"2025-10-26T16:00:00.000Z","stockId":7130318051010,"netValue":5.85427757313501},{"date":"2025-10-23T16:00:00.000Z","stockId":7130318051010,"netValue":5.846773174990947},{"date":"2025-10-22T16:00:00.000Z","stockId":7130318051010,"netValue":5.840058067352696},{"date":"2025-10-21T16:00:00.000Z","stockId":7130318051010,"netValue":5.839034870008375},{"date":"2025-10-20T16:00:00.000Z","stockId":7130318051010,"netValue":5.840798731086777},{"date":"2025-10-19T16:00:00.000Z","stockId":7130318051010,"netValue":5.834467390054657},{"date":"2025-10-16T16:00:00.000Z","stockId":7130318051010,"netValue":5.831142050143607},{"date":"2025-10-15T16:00:00.000Z","stockId":7130318051010,"netValue":5.838042525133049},{"date":"2025-10-14T16:00:00.000Z","stockId":7130318051010,"netValue":5.836410317973526},{"date":"2025-10-13T16:00:00.000Z","stockId":7130318051010,"netValue":5.833244520503435},{"date":"2025-10-12T16:00:00.000Z","stockId":7130318051010,"netValue":5.83419346660287},{"date":"2025-10-09T16:00:00.000Z","stockId":7130318051010,"netValue":5.832689367687661},{"date":"2025-10-08T16:00:00.000Z","stockId":7130318051010,"netValue":5.833969367575455},{"date":"2025-09-29T16:00:00.000Z","stockId":7130318051010,"netValue":5.830064404990794},{"date":"2025-09-28T16:00:00.000Z","stockId":7130318051010,"netValue":5.827877897339306},{"date":"2025-09-25T16:00:00.000Z","stockId":7130318051010,"netValue":5.825167491917857},{"date":"2025-09-24T16:00:00.000Z","stockId":7130318051010,"netValue":5.825448616626392},{"date":"2025-09-23T16:00:00.000Z","stockId":7130318051010,"netValue":5.827482482302837},{"date":"2025-09-22T16:00:00.000Z","stockId":7130318051010,"netValue":5.8294329322550436},{"date":"2025-09-21T16:00:00.000Z","stockId":7130318051010,"netValue":5.831156827127958},{"date":"2025-09-18T16:00:00.000Z","stockId":7130318051010,"netValue":5.830594257578968},{"date":"2025-09-17T16:00:00.000Z","stockId":7130318051010,"netValue":5.83144247202124},{"date":"2025-09-16T16:00:00.000Z","stockId":7130318051010,"netValue":5.8329183659529615},{"date":"2025-09-15T16:00:00.000Z","stockId":7130318051010,"netValue":5.831818385930627},{"date":"2025-09-14T16:00:00.000Z","stockId":7130318051010,"netValue":5.830187182759677},{"date":"2025-09-11T16:00:00.000Z","stockId":7130318051010,"netValue":5.82919678294957},{"date":"2025-09-10T16:00:00.000Z","stockId":7130318051010,"netValue":5.827115683535341},{"date":"2025-09-09T16:00:00.000Z","stockId":7130318051010,"netValue":5.825360864226964},{"date":"2025-09-08T16:00:00.000Z","stockId":7130318051010,"netValue":5.827255488320315},{"date":"2025-09-07T16:00:00.000Z","stockId":7130318051010,"netValue":5.827829316678456},{"date":"2025-09-04T16:00:00.000Z","stockId":7130318051010,"netValue":5.828479034648313},{"date":"2025-09-03T16:00:00.000Z","stockId":7130318051010,"netValue":5.82678067363032},{"date":"2025-09-02T16:00:00.000Z","stockId":7130318051010,"netValue":5.827890557331326},{"date":"2025-09-01T16:00:00.000Z","stockId":7130318051010,"netValue":5.826467901497267},{"date":"2025-08-31T16:00:00.000Z","stockId":7130318051010,"netValue":5.826844679582036},{"date":"2025-08-28T16:00:00.000Z","stockId":7130318051010,"netValue":5.823781387186686},{"date":"2025-08-27T16:00:00.000Z","stockId":7130318051010,"netValue":5.822795855480997},{"date":"2025-08-26T16:00:00.000Z","stockId":7130318051010,"netValue":5.822351356432309},{"date":"2025-08-25T16:00:00.000Z","stockId":7130318051010,"netValue":5.823454003142725},{"date":"2025-08-24T16:00:00.000Z","stockId":7130318051010,"netValue":5.822636418725829},{"date":"2025-08-21T16:00:00.000Z","stockId":7130318051010,"netValue":5.8196621205852965},{"date":"2025-08-20T16:00:00.000Z","stockId":7130318051010,"netValue":5.818133762103891},{"date":"2025-08-19T16:00:00.000Z","stockId":7130318051010,"netValue":5.8172668031290735},{"date":"2025-08-18T16:00:00.000Z","stockId":7130318051010,"netValue":5.816176236081938},{"date":"2025-08-17T16:00:00.000Z","stockId":7130318051010,"netValue":5.816691178006086},{"date":"2025-08-14T16:00:00.000Z","stockId":7130318051010,"netValue":5.820883657887478},{"date":"2025-08-13T16:00:00.000Z","stockId":7130318051010,"netValue":5.820086222965377},{"date":"2025-08-12T16:00:00.000Z","stockId":7130318051010,"netValue":5.821462915382455},{"date":"2025-08-11T16:00:00.000Z","stockId":7130318051010,"netValue":5.8203231273256275},{"date":"2025-08-10T16:00:00.000Z","stockId":7130318051010,"netValue":5.8200452001897},{"date":"2025-08-07T16:00:00.000Z","stockId":7130318051010,"netValue":5.8195470480445355},{"date":"2025-08-06T16:00:00.000Z","stockId":7130318051010,"netValue":5.818389309739791},{"date":"2025-08-05T16:00:00.000Z","stockId":7130318051010,"netValue":5.8172946400323395},{"date":"2025-08-04T16:00:00.000Z","stockId":7130318051010,"netValue":5.815737635695746},{"date":"2025-08-03T16:00:00.000Z","stockId":7130318051010,"netValue":5.813598783746957},{"date":"2025-07-31T16:00:00.000Z","stockId":7130318051010,"netValue":5.811066099958215},{"date":"2025-07-30T16:00:00.000Z","stockId":7130318051010,"netValue":5.810256520622145},{"date":"2025-07-29T16:00:00.000Z","stockId":7130318051010,"netValue":5.80963228270752},{"date":"2025-07-28T16:00:00.000Z","stockId":7130318051010,"netValue":5.808827883775479},{"date":"2025-07-27T16:00:00.000Z","stockId":7130318051010,"netValue":5.810965650893938},{"date":"2025-07-24T16:00:00.000Z","stockId":7130318051010,"netValue":5.808458818717477},{"date":"2025-07-23T16:00:00.000Z","stockId":7130318051010,"netValue":5.809949801462487},{"date":"2025-07-22T16:00:00.000Z","stockId":7130318051010,"netValue":5.812325826188211},{"date":"2025-07-21T16:00:00.000Z","stockId":7130318051010,"netValue":5.8136842826272614},{"date":"2025-07-20T16:00:00.000Z","stockId":7130318051010,"netValue":5.8137088639187375},{"date":"2025-07-17T16:00:00.000Z","stockId":7130318051010,"netValue":5.812720743434596},{"date":"2025-07-16T16:00:00.000Z","stockId":7130318051010,"netValue":5.811349493889392},{"date":"2025-07-15T16:00:00.000Z","stockId":7130318051010,"netValue":5.809253203828878},{"date":"2025-07-14T16:00:00.000Z","stockId":7130318051010,"netValue":5.808597690912988},{"date":"2025-07-13T16:00:00.000Z","stockId":7130318051010,"netValue":5.806977725559946},{"date":"2025-07-10T16:00:00.000Z","stockId":7130318051010,"netValue":5.806489085290853},{"date":"2025-07-09T16:00:00.000Z","stockId":7130318051010,"netValue":5.806362539697963},{"date":"2025-07-08T16:00:00.000Z","stockId":7130318051010,"netValue":5.806166964001033},{"date":"2025-07-07T16:00:00.000Z","stockId":7130318051010,"netValue":5.8076535961351885},{"date":"2025-07-06T16:00:00.000Z","stockId":7130318051010,"netValue":5.807808043012171},{"date":"2025-07-03T16:00:00.000Z","stockId":7130318051010,"netValue":5.806102390909244},{"date":"2025-07-02T16:00:00.000Z","stockId":7130318051010,"netValue":5.805661048716017},{"date":"2025-07-01T16:00:00.000Z","stockId":7130318051010,"netValue":5.802838983135448},{"date":"2025-06-30T16:00:00.000Z","stockId":7130318051010,"netValue":5.7988837390001455},{"date":"2025-06-29T16:00:00.000Z","stockId":7130318051010,"netValue":5.796491325107852},{"date":"2025-06-26T16:00:00.000Z","stockId":7130318051010,"netValue":5.795554710271068},{"date":"2025-06-25T16:00:00.000Z","stockId":7130318051010,"netValue":5.794806139199572},{"date":"2025-06-24T16:00:00.000Z","stockId":7130318051010,"netValue":5.79514068344475},{"date":"2025-06-23T16:00:00.000Z","stockId":7130318051010,"netValue":5.794121862987082},{"date":"2025-06-22T16:00:00.000Z","stockId":7130318051010,"netValue":5.791788772800045},{"date":"2025-06-19T16:00:00.000Z","stockId":7130318051010,"netValue":5.791925248046784},{"date":"2025-06-18T16:00:00.000Z","stockId":7130318051010,"netValue":5.790487393359836},{"date":"2025-06-17T16:00:00.000Z","stockId":7130318051010,"netValue":5.791546042636973},{"date":"2025-06-16T16:00:00.000Z","stockId":7130318051010,"netValue":5.790466936152716},{"date":"2025-06-15T16:00:00.000Z","stockId":7130318051010,"netValue":5.789380776470976},{"date":"2025-06-12T16:00:00.000Z","stockId":7130318051010,"netValue":5.78805558830885},{"date":"2025-06-11T16:00:00.000Z","stockId":7130318051010,"netValue":5.78925569974295},{"date":"2025-06-10T16:00:00.000Z","stockId":7130318051010,"netValue":5.787915548235463},{"date":"2025-06-09T16:00:00.000Z","stockId":7130318051010,"netValue":5.785860824125377},{"date":"2025-06-08T16:00:00.000Z","stockId":7130318051010,"netValue":5.785347902757786},{"date":"2025-06-05T16:00:00.000Z","stockId":7130318051010,"netValue":5.784312532753451},{"date":"2025-06-04T16:00:00.000Z","stockId":7130318051010,"netValue":5.781815335787663},{"date":"2025-06-03T16:00:00.000Z","stockId":7130318051010,"netValue":5.7799585884915805},{"date":"2025-06-02T16:00:00.000Z","stockId":7130318051010,"netValue":5.779060804468859},{"date":"2025-05-29T16:00:00.000Z","stockId":7130318051010,"netValue":5.7788663427222415},{"date":"2025-05-28T16:00:00.000Z","stockId":7130318051010,"netValue":5.778607148455839},{"date":"2025-05-27T16:00:00.000Z","stockId":7130318051010,"netValue":5.7790064451762495},{"date":"2025-05-26T16:00:00.000Z","stockId":7130318051010,"netValue":5.778853728097714},{"date":"2025-05-25T16:00:00.000Z","stockId":7130318051010,"netValue":5.780247935381914},{"date":"2025-05-22T16:00:00.000Z","stockId":7130318051010,"netValue":5.779248979736494},{"date":"2025-05-21T16:00:00.000Z","stockId":7130318051010,"netValue":5.779021598770746},{"date":"2025-05-20T16:00:00.000Z","stockId":7130318051010,"netValue":5.7792076276614806},{"date":"2025-05-19T16:00:00.000Z","stockId":7130318051010,"netValue":5.777726278721583},{"date":"2025-05-18T16:00:00.000Z","stockId":7130318051010,"netValue":5.775341182751329},{"date":"2025-05-15T16:00:00.000Z","stockId":7130318051010,"netValue":5.77417711977962},{"date":"2025-05-14T16:00:00.000Z","stockId":7130318051010,"netValue":5.77535505111829},{"date":"2025-05-13T16:00:00.000Z","stockId":7130318051010,"netValue":5.775588807471158},{"date":"2025-05-12T16:00:00.000Z","stockId":7130318051010,"netValue":5.773974404486183},{"date":"2025-05-11T16:00:00.000Z","stockId":7130318051010,"netValue":5.772642326679162},{"date":"2025-05-08T16:00:00.000Z","stockId":7130318051010,"netValue":5.770969223868901},{"date":"2025-05-07T16:00:00.000Z","stockId":7130318051010,"netValue":5.7686211701674734},{"date":"2025-05-06T16:00:00.000Z","stockId":7130318051010,"netValue":5.765986392008627},{"date":"2025-05-05T16:00:00.000Z","stockId":7130318051010,"netValue":5.764486135813706},{"date":"2025-04-29T16:00:00.000Z","stockId":7130318051010,"netValue":5.762383280143206},{"date":"2025-04-28T16:00:00.000Z","stockId":7130318051010,"netValue":5.761889932731894},{"date":"2025-04-27T16:00:00.000Z","stockId":7130318051010,"netValue":5.760224405658095},{"date":"2025-04-24T16:00:00.000Z","stockId":7130318051010,"netValue":5.761193905711222},{"date":"2025-04-23T16:00:00.000Z","stockId":7130318051010,"netValue":5.761283425030725},{"date":"2025-04-22T16:00:00.000Z","stockId":7130318051010,"netValue":5.761335103143631},{"date":"2025-04-21T16:00:00.000Z","stockId":7130318051010,"netValue":5.761328186802189},{"date":"2025-04-20T16:00:00.000Z","stockId":7130318051010,"netValue":5.760938682051036},{"date":"2025-04-17T16:00:00.000Z","stockId":7130318051010,"netValue":5.7596434364772895},{"date":"2025-04-16T16:00:00.000Z","stockId":7130318051010,"netValue":5.759203014180218},{"date":"2025-04-15T16:00:00.000Z","stockId":7130318051010,"netValue":5.757436553511724},{"date":"2025-04-14T16:00:00.000Z","stockId":7130318051010,"netValue":5.757717456606102},{"date":"2025-04-13T16:00:00.000Z","stockId":7130318051010,"netValue":5.757124480783082},{"date":"2025-04-10T16:00:00.000Z","stockId":7130318051010,"netValue":5.754587533672214},{"date":"2025-04-09T16:00:00.000Z","stockId":7130318051010,"netValue":5.753988015674363},{"date":"2025-04-08T16:00:00.000Z","stockId":7130318051010,"netValue":5.750874113555465},{"date":"2025-04-07T16:00:00.000Z","stockId":7130318051010,"netValue":5.751099947939065},{"date":"2025-04-06T16:00:00.000Z","stockId":7130318051010,"netValue":5.747904236130222},{"date":"2025-04-02T16:00:00.000Z","stockId":7130318051010,"netValue":5.76199463621777},{"date":"2025-04-01T16:00:00.000Z","stockId":7130318051010,"netValue":5.760522699175967},{"date":"2025-03-31T16:00:00.000Z","stockId":7130318051010,"netValue":5.758119515546224},{"date":"2025-03-30T16:00:00.000Z","stockId":7130318051010,"netValue":5.75663862608729},{"date":"2025-03-27T16:00:00.000Z","stockId":7130318051010,"netValue":5.755818808228247},{"date":"2025-03-26T16:00:00.000Z","stockId":7130318051010,"netValue":5.757139227753346},{"date":"2025-03-25T16:00:00.000Z","stockId":7130318051010,"netValue":5.757173135305036},{"date":"2025-03-24T16:00:00.000Z","stockId":7130318051010,"netValue":5.757042624844377},{"date":"2025-03-23T16:00:00.000Z","stockId":7130318051010,"netValue":5.754883785424838},{"date":"2025-03-20T16:00:00.000Z","stockId":7130318051010,"netValue":5.750000800774361},{"date":"2025-03-19T16:00:00.000Z","stockId":7130318051010,"netValue":5.750806002265215},{"date":"2025-03-18T16:00:00.000Z","stockId":7130318051010,"netValue":5.750561237922991},{"date":"2025-03-17T16:00:00.000Z","stockId":7130318051010,"netValue":5.748791713525866},{"date":"2025-03-16T16:00:00.000Z","stockId":7130318051010,"netValue":5.745709604973288},{"date":"2025-03-13T16:00:00.000Z","stockId":7130318051010,"netValue":5.747284670587018},{"date":"2025-03-12T16:00:00.000Z","stockId":7130318051010,"netValue":5.742403881219784},{"date":"2025-03-11T16:00:00.000Z","stockId":7130318051010,"netValue":5.7400780918364145},{"date":"2025-03-10T16:00:00.000Z","stockId":7130318051010,"netValue":5.738882160419145},{"date":"2025-03-09T16:00:00.000Z","stockId":7130318051010,"netValue":5.740717070342363},{"date":"2025-03-06T16:00:00.000Z","stockId":7130318051010,"netValue":5.740530769630686},{"date":"2025-03-05T16:00:00.000Z","stockId":7130318051010,"netValue":5.743173601657327},{"date":"2025-03-04T16:00:00.000Z","stockId":7130318051010,"netValue":5.74241283297971},{"date":"2025-03-03T16:00:00.000Z","stockId":7130318051010,"netValue":5.741329521812213},{"date":"2025-03-02T16:00:00.000Z","stockId":7130318051010,"netValue":5.7398737144186684},{"date":"2025-02-27T16:00:00.000Z","stockId":7130318051010,"netValue":5.737817981837529},{"date":"2025-02-26T16:00:00.000Z","stockId":7130318051010,"netValue":5.740820408651699},{"date":"2025-02-25T16:00:00.000Z","stockId":7130318051010,"netValue":5.740576497562028},{"date":"2025-02-24T16:00:00.000Z","stockId":7130318051010,"netValue":5.738067876792004},{"date":"2025-02-23T16:00:00.000Z","stockId":7130318051010,"netValue":5.740881951296583},{"date":"2025-02-20T16:00:00.000Z","stockId":7130318051010,"netValue":5.742230021069297},{"date":"2025-02-19T16:00:00.000Z","stockId":7130318051010,"netValue":5.744602670020078},{"date":"2025-02-18T16:00:00.000Z","stockId":7130318051010,"netValue":5.745514132082433},{"date":"2025-02-17T16:00:00.000Z","stockId":7130318051010,"netValue":5.7445358161896705},{"date":"2025-02-16T16:00:00.000Z","stockId":7130318051010,"netValue":5.748501599692896},{"date":"2025-02-13T16:00:00.000Z","stockId":7130318051010,"netValue":5.748660286387699},{"date":"2025-02-12T16:00:00.000Z","stockId":7130318051010,"netValue":5.7482566401104735},{"date":"2025-02-11T16:00:00.000Z","stockId":7130318051010,"netValue":5.749307528162674},{"date":"2025-02-10T16:00:00.000Z","stockId":7130318051010,"netValue":5.748960946178247},{"date":"2025-02-09T16:00:00.000Z","stockId":7130318051010,"netValue":5.749010899914416},{"date":"2025-02-06T16:00:00.000Z","stockId":7130318051010,"netValue":5.749475857365589},{"date":"2025-02-05T16:00:00.000Z","stockId":7130318051010,"netValue":5.7464291328159876},{"date":"2025-02-04T16:00:00.000Z","stockId":7130318051010,"netValue":5.744990114338307},{"date":"2025-01-26T16:00:00.000Z","stockId":7130318051010,"netValue":5.743050386731079},{"date":"2025-01-23T16:00:00.000Z","stockId":7130318051010,"netValue":5.739844509905956},{"date":"2025-01-22T16:00:00.000Z","stockId":7130318051010,"netValue":5.740071959216128},{"date":"2025-01-21T16:00:00.000Z","stockId":7130318051010,"netValue":5.741349257578642},{"date":"2025-01-20T16:00:00.000Z","stockId":7130318051010,"netValue":5.741393432633749},{"date":"2025-01-19T16:00:00.000Z","stockId":7130318051010,"netValue":5.741801666904065},{"date":"2025-01-16T16:00:00.000Z","stockId":7130318051010,"netValue":5.742077499281505},{"date":"2025-01-15T16:00:00.000Z","stockId":7130318051010,"netValue":5.74177499600315},{"date":"2025-01-14T16:00:00.000Z","stockId":7130318051010,"netValue":5.743146097135498},{"date":"2025-01-13T16:00:00.000Z","stockId":7130318051010,"netValue":5.743428132894961},{"date":"2025-01-12T16:00:00.000Z","stockId":7130318051010,"netValue":5.743682051216743},{"date":"2025-01-09T16:00:00.000Z","stockId":7130318051010,"netValue":5.744508582280993},{"date":"2025-01-08T16:00:00.000Z","stockId":7130318051010,"netValue":5.745780469919959},{"date":"2025-01-07T16:00:00.000Z","stockId":7130318051010,"netValue":5.746426174087989},{"date":"2025-01-06T16:00:00.000Z","stockId":7130318051010,"netValue":5.746468716224774},{"date":"2025-01-05T16:00:00.000Z","stockId":7130318051010,"netValue":5.745651031391786},{"date":"2025-01-02T16:00:00.000Z","stockId":7130318051010,"netValue":5.745109771632185},{"date":"2025-01-01T16:00:00.000Z","stockId":7130318051010,"netValue":5.743964917098622},{"date":"2024-12-30T16:00:00.000Z","stockId":7130318051010,"netValue":5.742031149048039},{"date":"2024-12-29T16:00:00.000Z","stockId":7130318051010,"netValue":5.740690029125104},{"date":"2024-12-26T16:00:00.000Z","stockId":7130318051010,"netValue":5.741133043386168},{"date":"2024-12-25T16:00:00.000Z","stockId":7130318051010,"netValue":5.739170580709702},{"date":"2024-12-24T16:00:00.000Z","stockId":7130318051010,"netValue":5.739564230327684},{"date":"2024-12-23T16:00:00.000Z","stockId":7130318051010,"netValue":5.740166392145852},{"date":"2024-12-22T16:00:00.000Z","stockId":7130318051010,"netValue":5.740710573334084},{"date":"2024-12-19T16:00:00.000Z","stockId":7130318051010,"netValue":5.74017797149741},{"date":"2024-12-18T16:00:00.000Z","stockId":7130318051010,"netValue":5.739167847589407},{"date":"2024-12-17T16:00:00.000Z","stockId":7130318051010,"netValue":5.739286646405763},{"date":"2024-12-16T16:00:00.000Z","stockId":7130318051010,"netValue":5.7393561644511815},{"date":"2024-12-15T16:00:00.000Z","stockId":7130318051010,"netValue":5.739827864229291},{"date":"2024-12-12T16:00:00.000Z","stockId":7130318051010,"netValue":5.7383255730242855},{"date":"2024-12-11T16:00:00.000Z","stockId":7130318051010,"netValue":5.736408141170521},{"date":"2024-12-10T16:00:00.000Z","stockId":7130318051010,"netValue":5.735736545179079},{"date":"2024-12-09T16:00:00.000Z","stockId":7130318051010,"netValue":5.735667111005808},{"date":"2024-12-08T16:00:00.000Z","stockId":7130318051010,"netValue":5.733027050845186},{"date":"2024-12-05T16:00:00.000Z","stockId":7130318051010,"netValue":5.732459627081692},{"date":"2024-12-04T16:00:00.000Z","stockId":7130318051010,"netValue":5.730938732129528},{"date":"2024-12-03T16:00:00.000Z","stockId":7130318051010,"netValue":5.72996612133257},{"date":"2024-12-02T16:00:00.000Z","stockId":7130318051010,"netValue":5.728958688608787},{"date":"2024-12-01T16:00:00.000Z","stockId":7130318051010,"netValue":5.727931144418742},{"date":"2024-11-28T16:00:00.000Z","stockId":7130318051010,"netValue":5.7238668432132425},{"date":"2024-11-27T16:00:00.000Z","stockId":7130318051010,"netValue":5.721975254847902},{"date":"2024-11-26T16:00:00.000Z","stockId":7130318051010,"netValue":5.721060540808733},{"date":"2024-11-25T16:00:00.000Z","stockId":7130318051010,"netValue":5.720334011424208},{"date":"2024-11-24T16:00:00.000Z","stockId":7130318051010,"netValue":5.7193381999880595},{"date":"2024-11-21T16:00:00.000Z","stockId":7130318051010,"netValue":5.717416095161179},{"date":"2024-11-20T16:00:00.000Z","stockId":7130318051010,"netValue":5.7175585176416},{"date":"2024-11-19T16:00:00.000Z","stockId":7130318051010,"netValue":5.716528010086851},{"date":"2024-11-18T16:00:00.000Z","stockId":7130318051010,"netValue":5.715995366314103},{"date":"2024-11-17T16:00:00.000Z","stockId":7130318051010,"netValue":5.715384672381229},{"date":"2024-11-14T16:00:00.000Z","stockId":7130318051010,"netValue":5.71495319553565},{"date":"2024-11-13T16:00:00.000Z","stockId":7130318051010,"netValue":5.714440400157522},{"date":"2024-11-12T16:00:00.000Z","stockId":7130318051010,"netValue":5.714231978228388},{"date":"2024-11-11T16:00:00.000Z","stockId":7130318051010,"netValue":5.713621284295516},{"date":"2024-11-10T16:00:00.000Z","stockId":7130318051010,"netValue":5.712776004429616},{"date":"2024-11-07T16:00:00.000Z","stockId":7130318051010,"netValue":5.711687558181005},{"date":"2024-11-06T16:00:00.000Z","stockId":7130318051010,"netValue":5.711049540076947},{"date":"2024-11-05T16:00:00.000Z","stockId":7130318051010,"netValue":5.709259550773475},{"date":"2024-11-04T16:00:00.000Z","stockId":7130318051010,"netValue":5.708780014654501},{"date":"2024-11-03T16:00:00.000Z","stockId":7130318051010,"netValue":5.708032110370097},{"date":"2024-10-31T16:00:00.000Z","stockId":7130318051010,"netValue":5.70647029827147},{"date":"2024-10-30T16:00:00.000Z","stockId":7130318051010,"netValue":5.705034643793374},{"date":"2024-10-29T16:00:00.000Z","stockId":7130318051010,"netValue":5.704485025638619},{"date":"2024-10-28T16:00:00.000Z","stockId":7130318051010,"netValue":5.704593289871648},{"date":"2024-10-27T16:00:00.000Z","stockId":7130318051010,"netValue":5.704756952395857},{"date":"2024-10-24T16:00:00.000Z","stockId":7130318051010,"netValue":5.704789698021621},{"date":"2024-10-23T16:00:00.000Z","stockId":7130318051010,"netValue":5.704736861842433},{"date":"2024-10-22T16:00:00.000Z","stockId":7130318051010,"netValue":5.70502239319402},{"date":"2024-10-21T16:00:00.000Z","stockId":7130318051010,"netValue":5.707229214071073},{"date":"2024-10-20T16:00:00.000Z","stockId":7130318051010,"netValue":5.708305511247606},{"date":"2024-10-17T16:00:00.000Z","stockId":7130318051010,"netValue":5.7076526327462975},{"date":"2024-10-16T16:00:00.000Z","stockId":7130318051010,"netValue":5.706030620059911},{"date":"2024-10-15T16:00:00.000Z","stockId":7130318051010,"netValue":5.7050887329266375},{"date":"2024-10-14T16:00:00.000Z","stockId":7130318051010,"netValue":5.70401342784108},{"date":"2024-10-13T16:00:00.000Z","stockId":7130318051010,"netValue":5.701789968059066},{"date":"2024-10-10T16:00:00.000Z","stockId":7130318051010,"netValue":5.694478882710827},{"date":"2024-10-09T16:00:00.000Z","stockId":7130318051010,"netValue":5.690005119020979},{"date":"2024-10-08T16:00:00.000Z","stockId":7130318051010,"netValue":5.68631773017577},{"date":"2024-10-07T16:00:00.000Z","stockId":7130318051010,"netValue":5.694613972428725},{"date":"2024-09-29T16:00:00.000Z","stockId":7130318051010,"netValue":5.697243249500759},{"date":"2024-09-26T16:00:00.000Z","stockId":7130318051010,"netValue":5.702809568144691},{"date":"2024-09-25T16:00:00.000Z","stockId":7130318051010,"netValue":5.705510860982002},{"date":"2024-09-24T16:00:00.000Z","stockId":7130318051010,"netValue":5.704928991699325},{"date":"2024-09-23T16:00:00.000Z","stockId":7130318051010,"netValue":5.703022388546515},{"date":"2024-09-22T16:00:00.000Z","stockId":7130318051010,"netValue":5.701506765161471},{"date":"2024-09-19T16:00:00.000Z","stockId":7130318051010,"netValue":5.700887760048956},{"date":"2024-09-18T16:00:00.000Z","stockId":7130318051010,"netValue":5.70075453139169},{"date":"2024-09-17T16:00:00.000Z","stockId":7130318051010,"netValue":5.701192746240217},{"date":"2024-09-12T16:00:00.000Z","stockId":7130318051010,"netValue":5.69950345317629},{"date":"2024-09-11T16:00:00.000Z","stockId":7130318051010,"netValue":5.698806268606193},{"date":"2024-09-10T16:00:00.000Z","stockId":7130318051010,"netValue":5.698327243656791},{"date":"2024-09-09T16:00:00.000Z","stockId":7130318051010,"netValue":5.697817998829252},{"date":"2024-09-08T16:00:00.000Z","stockId":7130318051010,"netValue":5.697737870084051},{"date":"2024-09-05T16:00:00.000Z","stockId":7130318051010,"netValue":5.697568084376051},{"date":"2024-09-04T16:00:00.000Z","stockId":7130318051010,"netValue":5.697729049396669},{"date":"2024-09-03T16:00:00.000Z","stockId":7130318051010,"netValue":5.697286941720067},{"date":"2024-09-02T16:00:00.000Z","stockId":7130318051010,"netValue":5.697021981703353},{"date":"2024-09-01T16:00:00.000Z","stockId":7130318051010,"netValue":5.696436702818629},{"date":"2024-08-29T16:00:00.000Z","stockId":7130318051010,"netValue":5.694544386697965},{"date":"2024-08-28T16:00:00.000Z","stockId":7130318051010,"netValue":5.693669068681707},{"date":"2024-08-27T16:00:00.000Z","stockId":7130318051010,"netValue":5.692712968070522},{"date":"2024-08-26T16:00:00.000Z","stockId":7130318051010,"netValue":5.69226692449873},{"date":"2024-08-25T16:00:00.000Z","stockId":7130318051010,"netValue":5.694546591956707},{"date":"2024-08-22T16:00:00.000Z","stockId":7130318051010,"netValue":5.695065742015138},{"date":"2024-08-21T16:00:00.000Z","stockId":7130318051010,"netValue":5.695408037704773},{"date":"2024-08-20T16:00:00.000Z","stockId":7130318051010,"netValue":5.695360214379772},{"date":"2024-08-19T16:00:00.000Z","stockId":7130318051010,"netValue":5.696432375222692},{"date":"2024-08-18T16:00:00.000Z","stockId":7130318051010,"netValue":5.696631695386289},{"date":"2024-08-15T16:00:00.000Z","stockId":7130318051010,"netValue":5.695922422864933},{"date":"2024-08-14T16:00:00.000Z","stockId":7130318051010,"netValue":5.695820323475965},{"date":"2024-08-13T16:00:00.000Z","stockId":7130318051010,"netValue":5.6962975353921985},{"date":"2024-08-12T16:00:00.000Z","stockId":7130318051010,"netValue":5.695337143980209},{"date":"2024-08-11T16:00:00.000Z","stockId":7130318051010,"netValue":5.695735866609999},{"date":"2024-08-08T16:00:00.000Z","stockId":7130318051010,"netValue":5.698503990150799},{"date":"2024-08-07T16:00:00.000Z","stockId":7130318051010,"netValue":5.699581427580786},{"date":"2024-08-06T16:00:00.000Z","stockId":7130318051010,"netValue":5.70069475343019},{"date":"2024-08-05T16:00:00.000Z","stockId":7130318051010,"netValue":5.7000726992742665},{"date":"2024-08-04T16:00:00.000Z","stockId":7130318051010,"netValue":5.700683770981881},{"date":"2024-08-01T16:00:00.000Z","stockId":7130318051010,"netValue":5.6994229176121864},{"date":"2024-07-31T16:00:00.000Z","stockId":7130318051010,"netValue":5.69911411524242},{"date":"2024-07-30T16:00:00.000Z","stockId":7130318051010,"netValue":5.698136833660939},{"date":"2024-07-29T16:00:00.000Z","stockId":7130318051010,"netValue":5.696738881250154}]}