window.pageData = {"startDate":"2024-06-07T18:45:29.932Z","endDate":"2026-06-07T18:45:29.932Z","manager":{"_id":7190310158200,"name":"孙晨进","gender":"m","educationCode":"001002","resume":"孙晨进：男，武汉大学金融工程专业硕士。2010年7月至2021年1月就职于华安基金管理有限公司指数与量化投资部，历任数量分析师、投资经理、基金经理、量化业务负责人、助理总监等职务。2021年2月至2023年2月就职于申万菱信基金管理有限公司，历任量化投资部总监、基金经理、基金经理兼投资经理等职务。2023年3月加盟浦银安盛基金管理有限公司，现任指数与量化投资部总监之职。2024年9月起担任浦银安盛中证A50指数增强型证券投资基金的基金经理。2024年11月起担任浦银安盛上证科创板100指数增强型证券投资基金及浦银安盛红利量化选股混合型证券投资基金的基金经理。2025年3月起担任浦银安盛中证A500指数增强型发起式证券投资基金的基金经理。2025年6月起担任浦银安盛上证科创板综合指数增强型证券投资基金的基金经理。","tickerId":190310158200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20331919","exchange":"fm","cnInfoCode":"db20331919","followedNum":0,"currency":"CNY","workingDate":"2015-03-19T16:00:00.000Z","fundCompanyId":4000050590000,"fundManagerSecondLevel":"hybrid","pinyin":"scj","fundCompany":{"_id":4000050590000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50590000","tickerId":50590000,"name":"浦银安盛基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7190310158200,"type":"fmp","fm_p_r_d":"2026-06-04T16:00:00.000Z","fm_p_r_m1":-0.02670270435262767,"fm_p_r_m3":0.007151455264245987,"fm_p_r_m6":0.031480212971761956,"fm_p_r_y1":0.15934964788388428,"fm_cagr_p_r_fs":0.20485572421243536,"fm_cagr_p_r_fs_m":0.08069979989251852,"fm_cagr_p_r_fs_r_c":1766,"fm_cagr_p_r_fs_rp":0.1603399433427762,"fm_p_r_fys_m":0.05937066523521917,"fm_p_r_fys_r_c":1630,"fm_p_r_fys_rp":0.5168815224063843,"fm_p_r_m1_m":-0.007624554493494695,"fm_p_r_m1_r_c":1720,"fm_p_r_m1_rp":0.6195462478184991,"fm_p_r_m3_m":0.011469974500828872,"fm_p_r_m3_r_c":1685,"fm_p_r_m3_rp":0.5243467933491687,"fm_p_r_m6_m":0.07834690867312277,"fm_p_r_m6_r_c":1607,"fm_p_r_m6_rp":0.638854296388543,"fm_p_r_y1_m":0.2849947806450004,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.6590909090909091,"fm_p_r_y3_m":0.16862608269317825,"fm_p_r_y3_r_c":1151,"fm_p_r_y3_rp":0.6260869565217392,"fm_p_r_y5_m":0.008055261240217826,"fm_p_r_y5_r_c":808,"fm_p_r_y5_rp":0.5254027261462205,"fm_p_r_y10_m":1.2116049411761671,"fm_p_r_y10_r_c":303,"fm_p_r_y10_rp":0.6854304635761589,"fm_p_r_fys":0.05393665897430244},"fmi":{"stockId":7190310158200,"type":"fmi","fm_my":9.3,"fm_d":{"3000000000312":"本基金的基金经理、指数与量化投资部助理总监","3000000002179":"本基金的基金经理、指数与量化投资部助理总监","3000000002768":"本基金的基金经理、指数与量化投资部助理总监","3000000003803":"本基金的基金经理、指数与量化投资部助理总监","3000000004135":"量化投资部负责人、本基金基金经理、投资经理","3000000008895":"本基金原基金经理","3000000013567":"本基金原基金经理","3000000016101":"本基金原基金经理","3000000160415":"本基金的基金经理、指数与量化投资部助理总监","3000000016103":"本基金原基金经理","3000000021256":"公司指数与量化投资部总监，公司旗下部分基金基金经理","3000000021284":"公司指数与量化投资部总监，公司旗下部分基金基金经理","3000000022488":"公司指数与量化投资部总监，公司旗下部分基金基金经理","3000000022768":"公司指数与量化投资部总监，公司旗下部分基金基金经理","3000000024398":"公司指数与量化投资部总监，公司旗下部分基金基金经理","3000000024083":"公司指数与量化投资部总监，公司旗下部分基金基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":22,"fm_as":1034875839.4689001,"fm_b_as":0,"fm_e_as":396562317.6268,"fm_h_as":638313521.8421,"fm_i_as":396562317.6268,"fm_mfn":7,"fm_msl":"company","fm_nb_as":1034875839.4689001,"fm_q_as":0,"fm_r_f_cagr":0.4904,"fm_r_fd":3000000021284,"fm_r_ftp":0.8729}},"topTenManagedFundList":[{"_id":3000000024398,"__csrcFundId":15338,"stockCode":"024398","masterFundShortName":"浦银安盛港股通央企红利混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":24398,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"浦银安盛港股通央企红利混合(024398)","lastUpdated":"2026-05-01T04:14:45.871Z","name":"浦银安盛港股通央企红利混合型证券投资基金","pinyin":"pyasggtyqhlhhxzqtzjj","fundCollectionId":4000050590000,"setUpAssetScale":681298189.79,"setUpDate":"2025-07-30T16:00:00.000Z","setUpShares":681298189.79,"inceptionDate":"2025-07-31T16:00:00.000Z","followedNum":1,"hotMetrics":{"stockId":3000000024398,"type":"f_as","f_tas":294101717.3064,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024399,"name":"浦银安盛港股通央企红利混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024399","tickerId":24399,"shortName":"浦银安盛港股通央企红利混合C","currency":"CNY","__csrcFundId":15338,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-08-18T08:00:09.269Z","inceptionDate":"2025-07-31T16:00:00.000Z","pinyin":"pyasggtyqhlhhxzqtzjj","fundCollectionId":4000050590000,"hotMetrics":{"stockId":3000000024399,"type":"f_as","f_tas":196053046.491,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000022768,"__csrcFundId":14717,"stockCode":"022768","masterFundShortName":"浦银安盛中证A500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22768,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"浦银安盛中证A500指数增强(022768)","lastUpdated":"2026-06-05T17:13:07.350Z","name":"浦银安盛中证A500指数增强型发起式证券投资基金","pinyin":"pyaszza500zszqxfqszqtzjj","fundCollectionId":4000050590000,"__indexSourceEastMoney":1,"setUpAssetScale":532434762.81,"setUpDate":"2025-03-10T16:00:00.000Z","setUpShares":532434762.81,"inceptionDate":"2025-03-13T16:00:00.000Z","__indexSourceCsi":1,"followedNum":0,"indexFundFlag":1,"indexId":1000000000510,"hotMetrics":{"stockId":3000000022768,"type":"f_as","f_tas":82154492.787,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024084,"name":"浦银安盛上证科创板综合指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024084","tickerId":24084,"shortName":"浦银安盛科创板综合指数增强C","currency":"CNY","__csrcFundId":15153,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-05T17:10:22.437Z","inceptionDate":"2025-06-19T16:00:00.000Z","pinyin":"pyasszkcbzhzszqxzqtzjj","fundCollectionId":4000050590000,"__indexSourceEastMoney":1,"indexId":1000000000680,"hotMetrics":{"stockId":3000000024084,"type":"f_as","f_tas":77748343.11,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000022489,"name":"浦银安盛红利量化选股混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022489","tickerId":22489,"shortName":"浦银安盛红利量化混合C","currency":"CNY","__csrcFundId":14468,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:33.885Z","inceptionDate":"2024-11-28T16:00:00.000Z","pinyin":"pyashllhxghhxzqtzjj","fundCollectionId":4000050590000,"followedNum":4,"hotMetrics":{"stockId":3000000022489,"type":"f_as","f_tas":66477802.0704,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000022769,"name":"浦银安盛中证A500指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022769","tickerId":22769,"shortName":"浦银安盛中证A500指数增强C","currency":"CNY","__csrcFundId":14717,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-05T17:10:20.529Z","inceptionDate":"2025-03-13T16:00:00.000Z","pinyin":"pyaszza500zszqxfqszqtzjj","fundCollectionId":4000050590000,"__indexSourceEastMoney":1,"indexId":1000000000510,"hotMetrics":{"stockId":3000000022769,"type":"f_as","f_tas":62803543.7298,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021256,"__csrcFundId":13902,"stockCode":"021256","masterFundShortName":"浦银安盛中证A50指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21256,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-06-05T17:13:15.565Z","status":"normal","exchange":"jj","shortName":"浦银安盛中证A50指数增强(021256)","name":"浦银安盛中证A50指数增强型证券投资基金","fundCollectionId":4000050590000,"pinyin":"pyaszza50zszqxzqtzjj","followedNum":1,"inceptionDate":"2024-05-30T16:00:00.000Z","setUpAssetScale":548813134.85,"setUpDate":"2024-05-30T16:00:00.000Z","setUpShares":548813134.85,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000930050,"hotMetrics":{"stockId":3000000021256,"type":"f_as","f_tas":57730057.986,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000022488,"__csrcFundId":14468,"stockCode":"022488","masterFundShortName":"浦银安盛红利量化混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":22488,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"浦银安盛红利量化混合(022488)","lastUpdated":"2026-05-01T03:33:25.380Z","name":"浦银安盛红利量化选股混合型证券投资基金","pinyin":"pyashllhxghhxzqtzjj","fundCollectionId":4000050590000,"inceptionDate":"2024-11-28T16:00:00.000Z","setUpAssetScale":354481167.53,"setUpDate":"2024-11-28T16:00:00.000Z","setUpShares":354481167.53,"followedNum":4,"hotMetrics":{"stockId":3000000022488,"type":"f_as","f_tas":54872297.867800005,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021257,"name":"浦银安盛中证A50指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021257","tickerId":21257,"shortName":"浦银安盛中证A50指数增强C","currency":"CNY","__csrcFundId":13902,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-05T17:11:30.248Z","inceptionDate":"2024-05-30T16:00:00.000Z","pinyin":"pyaszza50zszqxzqtzjj","fundCollectionId":4000050590000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000930050,"hotMetrics":{"stockId":3000000021257,"type":"f_as","f_tas":54281662.736600004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024083,"__csrcFundId":15153,"stockCode":"024083","masterFundShortName":"浦银安盛科创板综合指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24083,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"浦银安盛科创板综合指数增强(024083)","lastUpdated":"2026-06-05T17:10:22.434Z","name":"浦银安盛上证科创板综合指数增强型证券投资基金","pinyin":"pyasszkcbzhzszqxzqtzjj","fundCollectionId":4000050590000,"__indexSourceEastMoney":1,"setUpAssetScale":310699311.33,"setUpDate":"2025-06-16T16:00:00.000Z","setUpShares":310699311.33,"inceptionDate":"2025-06-19T16:00:00.000Z","__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000680,"hotMetrics":{"stockId":3000000024083,"type":"f_as","f_tas":44547486.827,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.011287154319353121,"threeMonths":0.03357622885392808,"sixMonths":0.04222859306539739,"oneYear":0.24340342490152245,"threeYears":0.2609111065156444,"fiveYears":-0.07935597807389738,"tenYears":0.5224212088901521},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48697,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"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}],"netValueList":[{"stockId":7190310158200,"date":"2026-06-04T16:00:00.000Z","netValue":1.8646039180648721},{"date":"2026-06-03T16:00:00.000Z","stockId":7190310158200,"netValue":1.8864154668319941},{"stockId":7190310158200,"date":"2026-06-02T16:00:00.000Z","netValue":1.9004184527739136},{"date":"2026-06-01T16:00:00.000Z","stockId":7190310158200,"netValue":1.885226353564619},{"date":"2026-05-31T16:00:00.000Z","stockId":7190310158200,"netValue":1.8594447431519285},{"stockId":7190310158200,"date":"2026-05-28T16:00:00.000Z","netValue":1.8731939508725532},{"stockId":7190310158200,"date":"2026-05-27T16:00:00.000Z","netValue":1.8855548634201855},{"date":"2026-05-26T16:00:00.000Z","stockId":7190310158200,"netValue":1.89009192357352},{"date":"2026-05-25T16:00:00.000Z","stockId":7190310158200,"netValue":1.9136199783006533},{"date":"2026-05-24T16:00:00.000Z","stockId":7190310158200,"netValue":1.9224624336103942},{"stockId":7190310158200,"date":"2026-05-21T16:00:00.000Z","netValue":1.8994806318045196},{"stockId":7190310158200,"date":"2026-05-20T16:00:00.000Z","netValue":1.8748606067003362},{"stockId":7190310158200,"date":"2026-05-19T16:00:00.000Z","netValue":1.9139437497376743},{"stockId":7190310158200,"date":"2026-05-18T16:00:00.000Z","netValue":1.904159328869911},{"date":"2026-05-17T16:00:00.000Z","stockId":7190310158200,"netValue":1.900416303002505},{"date":"2026-05-14T16:00:00.000Z","stockId":7190310158200,"netValue":1.90953337668632},{"stockId":7190310158200,"date":"2026-05-13T16:00:00.000Z","netValue":1.9403019329296616},{"date":"2026-05-12T16:00:00.000Z","stockId":7190310158200,"netValue":1.9676034612826707},{"stockId":7190310158200,"date":"2026-05-11T16:00:00.000Z","netValue":1.9563334513878121},{"date":"2026-05-10T16:00:00.000Z","stockId":7190310158200,"netValue":1.9517736969453845},{"stockId":7190310158200,"date":"2026-05-07T16:00:00.000Z","netValue":1.9341485438029005},{"stockId":7190310158200,"date":"2026-05-06T16:00:00.000Z","netValue":1.9317720333079031},{"stockId":7190310158200,"date":"2026-05-05T16:00:00.000Z","netValue":1.9157598879637925},{"stockId":7190310158200,"date":"2026-04-29T16:00:00.000Z","netValue":1.8867759344596235},{"stockId":7190310158200,"date":"2026-04-28T16:00:00.000Z","netValue":1.8863545791424314},{"stockId":7190310158200,"date":"2026-04-27T16:00:00.000Z","netValue":1.8607533844301292},{"stockId":7190310158200,"date":"2026-04-26T16:00:00.000Z","netValue":1.8714502027859636},{"stockId":7190310158200,"date":"2026-04-23T16:00:00.000Z","netValue":1.8739053815966502},{"date":"2026-04-22T16:00:00.000Z","stockId":7190310158200,"netValue":1.8806434023519303},{"date":"2026-04-21T16:00:00.000Z","stockId":7190310158200,"netValue":1.8921733020467695},{"date":"2026-04-20T16:00:00.000Z","stockId":7190310158200,"netValue":1.886940545171748},{"stockId":7190310158200,"date":"2026-04-19T16:00:00.000Z","netValue":1.8802908107232537},{"date":"2026-04-16T16:00:00.000Z","stockId":7190310158200,"netValue":1.872742118703363},{"stockId":7190310158200,"date":"2026-04-15T16:00:00.000Z","netValue":1.8672232917802252},{"date":"2026-04-14T16:00:00.000Z","stockId":7190310158200,"netValue":1.8499925204499226},{"date":"2026-04-13T16:00:00.000Z","stockId":7190310158200,"netValue":1.8505799866187287},{"stockId":7190310158200,"date":"2026-04-12T16:00:00.000Z","netValue":1.8315867601234235},{"stockId":7190310158200,"date":"2026-04-09T16:00:00.000Z","netValue":1.833468205874647},{"stockId":7190310158200,"date":"2026-04-08T16:00:00.000Z","netValue":1.8228468646972724},{"date":"2026-04-07T16:00:00.000Z","stockId":7190310158200,"netValue":1.827698659646535},{"date":"2026-04-06T16:00:00.000Z","stockId":7190310158200,"netValue":1.7789097218216432},{"date":"2026-04-02T16:00:00.000Z","stockId":7190310158200,"netValue":1.7817066512656285},{"date":"2026-04-01T16:00:00.000Z","stockId":7190310158200,"netValue":1.7815687120007664},{"date":"2026-03-31T16:00:00.000Z","stockId":7190310158200,"netValue":1.7903938340329553},{"date":"2026-03-30T16:00:00.000Z","stockId":7190310158200,"netValue":1.7589421146642414},{"stockId":7190310158200,"date":"2026-03-29T16:00:00.000Z","netValue":1.7827844109216695},{"stockId":7190310158200,"date":"2026-03-26T16:00:00.000Z","netValue":1.7816189355320817},{"date":"2026-03-25T16:00:00.000Z","stockId":7190310158200,"netValue":1.7706860651328424},{"stockId":7190310158200,"date":"2026-03-24T16:00:00.000Z","netValue":1.7972702968323127},{"date":"2026-03-23T16:00:00.000Z","stockId":7190310158200,"netValue":1.7771590150039502},{"date":"2026-03-22T16:00:00.000Z","stockId":7190310158200,"netValue":1.747214698168248},{"stockId":7190310158200,"date":"2026-03-19T16:00:00.000Z","netValue":1.7970140166748114},{"date":"2026-03-18T16:00:00.000Z","stockId":7190310158200,"netValue":1.8039838395983143},{"date":"2026-03-17T16:00:00.000Z","stockId":7190310158200,"netValue":1.829227532171553},{"date":"2026-03-16T16:00:00.000Z","stockId":7190310158200,"netValue":1.8140987262068196},{"stockId":7190310158200,"date":"2026-03-15T16:00:00.000Z","netValue":1.82886965852076},{"stockId":7190310158200,"date":"2026-03-12T16:00:00.000Z","netValue":1.827097238239792},{"stockId":7190310158200,"date":"2026-03-11T16:00:00.000Z","netValue":1.8441239168562567},{"date":"2026-03-10T16:00:00.000Z","stockId":7190310158200,"netValue":1.849772331521989},{"stockId":7190310158200,"date":"2026-03-09T16:00:00.000Z","netValue":1.8386908409239642},{"stockId":7190310158200,"date":"2026-03-08T16:00:00.000Z","netValue":1.8270076073373145},{"date":"2026-03-05T16:00:00.000Z","stockId":7190310158200,"netValue":1.8513639714452448},{"date":"2026-03-04T16:00:00.000Z","stockId":7190310158200,"netValue":1.8358154706191523},{"date":"2026-03-03T16:00:00.000Z","stockId":7190310158200,"netValue":1.828292590994738},{"date":"2026-03-02T16:00:00.000Z","stockId":7190310158200,"netValue":1.8610196750081978},{"stockId":7190310158200,"date":"2026-03-01T16:00:00.000Z","netValue":1.8857319352984718},{"stockId":7190310158200,"date":"2026-02-26T16:00:00.000Z","netValue":1.8802411766401768},{"date":"2026-02-25T16:00:00.000Z","stockId":7190310158200,"netValue":1.8769562807974098},{"date":"2026-02-24T16:00:00.000Z","stockId":7190310158200,"netValue":1.8837348789088681},{"date":"2026-02-23T16:00:00.000Z","stockId":7190310158200,"netValue":1.8764109774553894},{"stockId":7190310158200,"date":"2026-02-12T16:00:00.000Z","netValue":1.839106429304808},{"date":"2026-02-11T16:00:00.000Z","stockId":7190310158200,"netValue":1.8767602025060675},{"stockId":7190310158200,"date":"2026-02-10T16:00:00.000Z","netValue":1.8646112344992758},{"date":"2026-02-09T16:00:00.000Z","stockId":7190310158200,"netValue":1.8615312064805516},{"stockId":7190310158200,"date":"2026-02-08T16:00:00.000Z","netValue":1.8539418936389598},{"stockId":7190310158200,"date":"2026-02-05T16:00:00.000Z","netValue":1.8258809652847856},{"date":"2026-02-04T16:00:00.000Z","stockId":7190310158200,"netValue":1.8309424919746302},{"stockId":7190310158200,"date":"2026-02-03T16:00:00.000Z","netValue":1.848216607308492},{"stockId":7190310158200,"date":"2026-02-02T16:00:00.000Z","netValue":1.829070848221325},{"date":"2026-02-01T16:00:00.000Z","stockId":7190310158200,"netValue":1.8025509098798194},{"stockId":7190310158200,"date":"2026-01-29T16:00:00.000Z","netValue":1.8582319450712366},{"date":"2026-01-28T16:00:00.000Z","stockId":7190310158200,"netValue":1.890543955050415},{"stockId":7190310158200,"date":"2026-01-27T16:00:00.000Z","netValue":1.879662868781089},{"date":"2026-01-26T16:00:00.000Z","stockId":7190310158200,"netValue":1.8512798246276043},{"date":"2026-01-25T16:00:00.000Z","stockId":7190310158200,"netValue":1.8373726779061985},{"stockId":7190310158200,"date":"2026-01-22T16:00:00.000Z","netValue":1.8232968748485157},{"stockId":7190310158200,"date":"2026-01-21T16:00:00.000Z","netValue":1.8273973625272757},{"stockId":7190310158200,"date":"2026-01-20T16:00:00.000Z","netValue":1.8249919847293472},{"stockId":7190310158200,"date":"2026-01-19T16:00:00.000Z","netValue":1.8170327650505875},{"stockId":7190310158200,"date":"2026-01-18T16:00:00.000Z","netValue":1.8188305080056515},{"stockId":7190310158200,"date":"2026-01-15T16:00:00.000Z","netValue":1.8220261012089096},{"date":"2026-01-14T16:00:00.000Z","stockId":7190310158200,"netValue":1.8293550696303291},{"stockId":7190310158200,"date":"2026-01-13T16:00:00.000Z","netValue":1.8288260794336268},{"date":"2026-01-12T16:00:00.000Z","stockId":7190310158200,"netValue":1.8287105535571238},{"date":"2026-01-11T16:00:00.000Z","stockId":7190310158200,"netValue":1.8258294385172489},{"stockId":7190310158200,"date":"2026-01-08T16:00:00.000Z","netValue":1.816814424334014},{"date":"2026-01-07T16:00:00.000Z","stockId":7190310158200,"netValue":1.8077351993334227},{"date":"2026-01-06T16:00:00.000Z","stockId":7190310158200,"netValue":1.8141822943610595},{"date":"2026-01-05T16:00:00.000Z","stockId":7190310158200,"netValue":1.8146839407342428},{"date":"2026-01-04T16:00:00.000Z","stockId":7190310158200,"netValue":1.7932644368352681},{"date":"2025-12-30T16:00:00.000Z","stockId":7190310158200,"netValue":1.7691802464481272},{"date":"2025-12-29T16:00:00.000Z","stockId":7190310158200,"netValue":1.7772461856540558},{"date":"2025-12-28T16:00:00.000Z","stockId":7190310158200,"netValue":1.774305166045726},{"date":"2025-12-25T16:00:00.000Z","stockId":7190310158200,"netValue":1.7804882370277786},{"date":"2025-12-24T16:00:00.000Z","stockId":7190310158200,"netValue":1.7786270753999274},{"date":"2025-12-23T16:00:00.000Z","stockId":7190310158200,"netValue":1.7775774688184436},{"date":"2025-12-22T16:00:00.000Z","stockId":7190310158200,"netValue":1.7783326904909438},{"date":"2025-12-21T16:00:00.000Z","stockId":7190310158200,"netValue":1.776082431451696},{"date":"2025-12-18T16:00:00.000Z","stockId":7190310158200,"netValue":1.7606415292531399},{"date":"2025-12-17T16:00:00.000Z","stockId":7190310158200,"netValue":1.757465685797149},{"date":"2025-12-16T16:00:00.000Z","stockId":7190310158200,"netValue":1.7578114780682106},{"date":"2025-12-15T16:00:00.000Z","stockId":7190310158200,"netValue":1.7388622915601992},{"date":"2025-12-14T16:00:00.000Z","stockId":7190310158200,"netValue":1.7695809732480432},{"date":"2025-12-11T16:00:00.000Z","stockId":7190310158200,"netValue":1.7798892385029883},{"date":"2025-12-10T16:00:00.000Z","stockId":7190310158200,"netValue":1.763806489211237},{"date":"2025-12-09T16:00:00.000Z","stockId":7190310158200,"netValue":1.776182853734575},{"date":"2025-12-08T16:00:00.000Z","stockId":7190310158200,"netValue":1.7822642790317869},{"date":"2025-12-07T16:00:00.000Z","stockId":7190310158200,"netValue":1.8035552172075038},{"date":"2025-12-04T16:00:00.000Z","stockId":7190310158200,"netValue":1.807697224450701},{"date":"2025-12-03T16:00:00.000Z","stockId":7190310158200,"netValue":1.7978055357045626},{"date":"2025-12-02T16:00:00.000Z","stockId":7190310158200,"netValue":1.7944841035572734},{"date":"2025-12-01T16:00:00.000Z","stockId":7190310158200,"netValue":1.8043922836849369},{"date":"2025-11-30T16:00:00.000Z","stockId":7190310158200,"netValue":1.801852962279813},{"date":"2025-11-27T16:00:00.000Z","stockId":7190310158200,"netValue":1.7812796923671412},{"date":"2025-11-26T16:00:00.000Z","stockId":7190310158200,"netValue":1.7828132567774224},{"date":"2025-11-25T16:00:00.000Z","stockId":7190310158200,"netValue":1.7798898815137747},{"date":"2025-11-24T16:00:00.000Z","stockId":7190310158200,"netValue":1.7768752857670873},{"date":"2025-11-23T16:00:00.000Z","stockId":7190310158200,"netValue":1.7653300905797844},{"date":"2025-11-20T16:00:00.000Z","stockId":7190310158200,"netValue":1.7525512037633255},{"date":"2025-11-19T16:00:00.000Z","stockId":7190310158200,"netValue":1.7987648855256766},{"date":"2025-11-18T16:00:00.000Z","stockId":7190310158200,"netValue":1.8046428518423328},{"date":"2025-11-17T16:00:00.000Z","stockId":7190310158200,"netValue":1.7989956199408086},{"date":"2025-11-16T16:00:00.000Z","stockId":7190310158200,"netValue":1.8266223151686412},{"date":"2025-11-13T16:00:00.000Z","stockId":7190310158200,"netValue":1.8359858974259613},{"date":"2025-11-12T16:00:00.000Z","stockId":7190310158200,"netValue":1.86364585829755},{"date":"2025-11-11T16:00:00.000Z","stockId":7190310158200,"netValue":1.847390413074092},{"date":"2025-11-10T16:00:00.000Z","stockId":7190310158200,"netValue":1.8311844339225303},{"date":"2025-11-09T16:00:00.000Z","stockId":7190310158200,"netValue":1.8343270140778019},{"date":"2025-11-06T16:00:00.000Z","stockId":7190310158200,"netValue":1.8172060094739644},{"date":"2025-11-05T16:00:00.000Z","stockId":7190310158200,"netValue":1.816955064186736},{"date":"2025-11-04T16:00:00.000Z","stockId":7190310158200,"netValue":1.7903160345525655},{"date":"2025-11-03T16:00:00.000Z","stockId":7190310158200,"netValue":1.7859753556749276},{"date":"2025-11-02T16:00:00.000Z","stockId":7190310158200,"netValue":1.8004255068832862},{"date":"2025-10-30T16:00:00.000Z","stockId":7190310158200,"netValue":1.7914017665046902},{"date":"2025-10-29T16:00:00.000Z","stockId":7190310158200,"netValue":1.8116822971610622},{"date":"2025-10-28T16:00:00.000Z","stockId":7190310158200,"netValue":1.8099741213521814},{"date":"2025-10-27T16:00:00.000Z","stockId":7190310158200,"netValue":1.8046192834140546},{"date":"2025-10-26T16:00:00.000Z","stockId":7190310158200,"netValue":1.8197685757128264},{"date":"2025-10-23T16:00:00.000Z","stockId":7190310158200,"netValue":1.801249323389278},{"date":"2025-10-22T16:00:00.000Z","stockId":7190310158200,"netValue":1.7863231363146197},{"date":"2025-10-21T16:00:00.000Z","stockId":7190310158200,"netValue":1.7853411089630986},{"date":"2025-10-20T16:00:00.000Z","stockId":7190310158200,"netValue":1.7947356164437476},{"date":"2025-10-19T16:00:00.000Z","stockId":7190310158200,"netValue":1.7831083416613394},{"date":"2025-10-16T16:00:00.000Z","stockId":7190310158200,"netValue":1.7754592317414113},{"date":"2025-10-15T16:00:00.000Z","stockId":7190310158200,"netValue":1.7999690043990535},{"date":"2025-10-14T16:00:00.000Z","stockId":7190310158200,"netValue":1.8047238270906478},{"date":"2025-10-13T16:00:00.000Z","stockId":7190310158200,"netValue":1.787438322397665},{"date":"2025-10-12T16:00:00.000Z","stockId":7190310158200,"netValue":1.807908080908072},{"date":"2025-10-09T16:00:00.000Z","stockId":7190310158200,"netValue":1.8081836198012016},{"date":"2025-10-08T16:00:00.000Z","stockId":7190310158200,"netValue":1.8317240604697314},{"date":"2025-09-29T16:00:00.000Z","stockId":7190310158200,"netValue":1.8149838336311297},{"date":"2025-09-28T16:00:00.000Z","stockId":7190310158200,"netValue":1.8009205102932235},{"date":"2025-09-25T16:00:00.000Z","stockId":7190310158200,"netValue":1.782954008547175},{"date":"2025-09-24T16:00:00.000Z","stockId":7190310158200,"netValue":1.8045516486211484},{"date":"2025-09-23T16:00:00.000Z","stockId":7190310158200,"netValue":1.8025523451967123},{"date":"2025-09-22T16:00:00.000Z","stockId":7190310158200,"netValue":1.78861808198848},{"date":"2025-09-21T16:00:00.000Z","stockId":7190310158200,"netValue":1.791367816986526},{"date":"2025-09-18T16:00:00.000Z","stockId":7190310158200,"netValue":1.78087053864615},{"date":"2025-09-17T16:00:00.000Z","stockId":7190310158200,"netValue":1.7843577778373187},{"date":"2025-09-16T16:00:00.000Z","stockId":7190310158200,"netValue":1.7945625681272142},{"date":"2025-09-15T16:00:00.000Z","stockId":7190310158200,"netValue":1.7868752597034787},{"date":"2025-09-14T16:00:00.000Z","stockId":7190310158200,"netValue":1.7842138361304267},{"date":"2025-09-11T16:00:00.000Z","stockId":7190310158200,"netValue":1.7857819664136374},{"date":"2025-09-10T16:00:00.000Z","stockId":7190310158200,"netValue":1.77716725644752},{"date":"2025-09-09T16:00:00.000Z","stockId":7190310158200,"netValue":1.750971956237598},{"date":"2025-09-08T16:00:00.000Z","stockId":7190310158200,"netValue":1.752800926386246},{"date":"2025-09-07T16:00:00.000Z","stockId":7190310158200,"netValue":1.7611062920284353},{"date":"2025-09-04T16:00:00.000Z","stockId":7190310158200,"netValue":1.7545886242319597},{"date":"2025-09-03T16:00:00.000Z","stockId":7190310158200,"netValue":1.7306944778089792},{"date":"2025-09-02T16:00:00.000Z","stockId":7190310158200,"netValue":1.7556878516395633},{"date":"2025-09-01T16:00:00.000Z","stockId":7190310158200,"netValue":1.7639049362958028},{"date":"2025-08-31T16:00:00.000Z","stockId":7190310158200,"netValue":1.7753810892896873},{"date":"2025-08-28T16:00:00.000Z","stockId":7190310158200,"netValue":1.7639707164367477},{"date":"2025-08-27T16:00:00.000Z","stockId":7190310158200,"netValue":1.7630415870196507},{"date":"2025-08-26T16:00:00.000Z","stockId":7190310158200,"netValue":1.7378641682055156},{"date":"2025-08-25T16:00:00.000Z","stockId":7190310158200,"netValue":1.7529508936398925},{"date":"2025-08-24T16:00:00.000Z","stockId":7190310158200,"netValue":1.7599751027303372},{"date":"2025-08-21T16:00:00.000Z","stockId":7190310158200,"netValue":1.7365982481603888},{"date":"2025-08-20T16:00:00.000Z","stockId":7190310158200,"netValue":1.717024946442274},{"date":"2025-08-19T16:00:00.000Z","stockId":7190310158200,"netValue":1.7145182351129236},{"date":"2025-08-18T16:00:00.000Z","stockId":7190310158200,"netValue":1.7025076655410398},{"date":"2025-08-17T16:00:00.000Z","stockId":7190310158200,"netValue":1.707006933884518},{"date":"2025-08-14T16:00:00.000Z","stockId":7190310158200,"netValue":1.6987258188001277},{"date":"2025-08-13T16:00:00.000Z","stockId":7190310158200,"netValue":1.6905434235308066},{"date":"2025-08-12T16:00:00.000Z","stockId":7190310158200,"netValue":1.6975997513945087},{"date":"2025-08-11T16:00:00.000Z","stockId":7190310158200,"netValue":1.6890413242280693},{"date":"2025-08-10T16:00:00.000Z","stockId":7190310158200,"netValue":1.6829861919332707},{"date":"2025-08-07T16:00:00.000Z","stockId":7190310158200,"netValue":1.6786150839093454},{"date":"2025-08-06T16:00:00.000Z","stockId":7190310158200,"netValue":1.6824303854832505},{"date":"2025-08-05T16:00:00.000Z","stockId":7190310158200,"netValue":1.6842002188044936},{"date":"2025-08-04T16:00:00.000Z","stockId":7190310158200,"netValue":1.6787694251067238},{"date":"2025-08-03T16:00:00.000Z","stockId":7190310158200,"netValue":1.6710521019515272},{"date":"2025-07-31T16:00:00.000Z","stockId":7190310158200,"netValue":1.6653081444703808},{"date":"2025-07-30T16:00:00.000Z","stockId":7190310158200,"netValue":1.6697395094461784},{"date":"2025-07-29T16:00:00.000Z","stockId":7190310158200,"netValue":1.696069889421141},{"date":"2025-07-28T16:00:00.000Z","stockId":7190310158200,"netValue":1.6992674756811832},{"date":"2025-07-27T16:00:00.000Z","stockId":7190310158200,"netValue":1.6943000957890828},{"date":"2025-07-24T16:00:00.000Z","stockId":7190310158200,"netValue":1.6940835062073936},{"date":"2025-07-23T16:00:00.000Z","stockId":7190310158200,"netValue":1.6998486766498084},{"date":"2025-07-22T16:00:00.000Z","stockId":7190310158200,"netValue":1.691948823872093},{"date":"2025-07-21T16:00:00.000Z","stockId":7190310158200,"netValue":1.6936384878580775},{"date":"2025-07-20T16:00:00.000Z","stockId":7190310158200,"netValue":1.6785907094703998},{"date":"2025-07-17T16:00:00.000Z","stockId":7190310158200,"netValue":1.6655859756842517},{"date":"2025-07-16T16:00:00.000Z","stockId":7190310158200,"netValue":1.6569573808561315},{"date":"2025-07-15T16:00:00.000Z","stockId":7190310158200,"netValue":1.6530174817500052},{"date":"2025-07-14T16:00:00.000Z","stockId":7190310158200,"netValue":1.6571472603568467},{"date":"2025-07-13T16:00:00.000Z","stockId":7190310158200,"netValue":1.665703542203194},{"date":"2025-07-10T16:00:00.000Z","stockId":7190310158200,"netValue":1.6621461918297966},{"date":"2025-07-09T16:00:00.000Z","stockId":7190310158200,"netValue":1.6625676322561846},{"date":"2025-07-08T16:00:00.000Z","stockId":7190310158200,"netValue":1.6529940362073154},{"date":"2025-07-07T16:00:00.000Z","stockId":7190310158200,"netValue":1.6517905793640975},{"date":"2025-07-06T16:00:00.000Z","stockId":7190310158200,"netValue":1.6467648377451924},{"date":"2025-07-03T16:00:00.000Z","stockId":7190310158200,"netValue":1.6462390863375918},{"date":"2025-07-02T16:00:00.000Z","stockId":7190310158200,"netValue":1.6418787300988238},{"date":"2025-07-01T16:00:00.000Z","stockId":7190310158200,"netValue":1.6368289484005654},{"date":"2025-06-30T16:00:00.000Z","stockId":7190310158200,"netValue":1.62981302296318},{"date":"2025-06-29T16:00:00.000Z","stockId":7190310158200,"netValue":1.6246893401550375},{"date":"2025-06-26T16:00:00.000Z","stockId":7190310158200,"netValue":1.6206375659503582},{"date":"2025-06-25T16:00:00.000Z","stockId":7190310158200,"netValue":1.6249190126578577},{"date":"2025-06-24T16:00:00.000Z","stockId":7190310158200,"netValue":1.628152130227869},{"date":"2025-06-23T16:00:00.000Z","stockId":7190310158200,"netValue":1.6148191078670076},{"date":"2025-06-22T16:00:00.000Z","stockId":7190310158200,"netValue":1.6026582523891713},{"date":"2025-06-19T16:00:00.000Z","stockId":7190310158200,"netValue":1.598840636304705},{"date":"2025-06-18T16:00:00.000Z","stockId":7190310158200,"netValue":1.5954821723909205},{"date":"2025-06-17T16:00:00.000Z","stockId":7190310158200,"netValue":1.6063440567952643},{"date":"2025-06-16T16:00:00.000Z","stockId":7190310158200,"netValue":1.6072105557455172},{"date":"2025-06-15T16:00:00.000Z","stockId":7190310158200,"netValue":1.6058026933578253},{"date":"2025-06-12T16:00:00.000Z","stockId":7190310158200,"netValue":1.6038876539613502},{"date":"2025-06-11T16:00:00.000Z","stockId":7190310158200,"netValue":1.6150354865581587},{"date":"2025-06-10T16:00:00.000Z","stockId":7190310158200,"netValue":1.6152976326123274},{"date":"2025-06-09T16:00:00.000Z","stockId":7190310158200,"netValue":1.6052541846457375},{"date":"2025-06-08T16:00:00.000Z","stockId":7190310158200,"netValue":1.6116936327429936},{"date":"2025-06-05T16:00:00.000Z","stockId":7190310158200,"netValue":1.6083188721092563},{"date":"2025-06-04T16:00:00.000Z","stockId":7190310158200,"netValue":1.6073570211101087},{"date":"2025-06-03T16:00:00.000Z","stockId":7190310158200,"netValue":1.6098227315056355},{"date":"2025-06-02T16:00:00.000Z","stockId":7190310158200,"netValue":1.6020107136341697},{"date":"2025-05-29T16:00:00.000Z","stockId":7190310158200,"netValue":1.5992035538995206},{"date":"2025-05-28T16:00:00.000Z","stockId":7190310158200,"netValue":1.6034967535250697},{"date":"2025-05-27T16:00:00.000Z","stockId":7190310158200,"netValue":1.5969972767607703},{"date":"2025-05-26T16:00:00.000Z","stockId":7190310158200,"netValue":1.5960218984338053},{"date":"2025-05-25T16:00:00.000Z","stockId":7190310158200,"netValue":1.6017509273284078},{"date":"2025-05-22T16:00:00.000Z","stockId":7190310158200,"netValue":1.6110549473277556},{"date":"2025-05-21T16:00:00.000Z","stockId":7190310158200,"netValue":1.6250248106792857},{"date":"2025-05-20T16:00:00.000Z","stockId":7190310158200,"netValue":1.6278623986366716},{"date":"2025-05-19T16:00:00.000Z","stockId":7190310158200,"netValue":1.6187523903499992},{"date":"2025-05-18T16:00:00.000Z","stockId":7190310158200,"netValue":1.6118803838609916},{"date":"2025-05-15T16:00:00.000Z","stockId":7190310158200,"netValue":1.6123312974175552},{"date":"2025-05-14T16:00:00.000Z","stockId":7190310158200,"netValue":1.6181058735825937},{"date":"2025-05-13T16:00:00.000Z","stockId":7190310158200,"netValue":1.6304980991434397},{"date":"2025-05-12T16:00:00.000Z","stockId":7190310158200,"netValue":1.6170777812482842},{"date":"2025-05-11T16:00:00.000Z","stockId":7190310158200,"netValue":1.6124652514966373},{"date":"2025-05-08T16:00:00.000Z","stockId":7190310158200,"netValue":1.5986522913911718},{"date":"2025-05-07T16:00:00.000Z","stockId":7190310158200,"netValue":1.599082142628463},{"date":"2025-05-06T16:00:00.000Z","stockId":7190310158200,"netValue":1.5920463842547774},{"date":"2025-05-05T16:00:00.000Z","stockId":7190310158200,"netValue":1.5820409407138338},{"date":"2025-04-29T16:00:00.000Z","stockId":7190310158200,"netValue":1.5709693562423057},{"date":"2025-04-28T16:00:00.000Z","stockId":7190310158200,"netValue":1.577020143359964},{"date":"2025-04-27T16:00:00.000Z","stockId":7190310158200,"netValue":1.5806622063370135},{"date":"2025-04-24T16:00:00.000Z","stockId":7190310158200,"netValue":1.5843318193511988},{"date":"2025-04-23T16:00:00.000Z","stockId":7190310158200,"netValue":1.5831662888459137},{"date":"2025-04-22T16:00:00.000Z","stockId":7190310158200,"netValue":1.5800501166104426},{"date":"2025-04-21T16:00:00.000Z","stockId":7190310158200,"netValue":1.5792237699227496},{"date":"2025-04-20T16:00:00.000Z","stockId":7190310158200,"netValue":1.5764490866056786},{"date":"2025-04-17T16:00:00.000Z","stockId":7190310158200,"netValue":1.5778888423587032},{"date":"2025-04-16T16:00:00.000Z","stockId":7190310158200,"netValue":1.5776628396567562},{"date":"2025-04-15T16:00:00.000Z","stockId":7190310158200,"netValue":1.5786888048277774},{"date":"2025-04-14T16:00:00.000Z","stockId":7190310158200,"netValue":1.5744974808251981},{"date":"2025-04-13T16:00:00.000Z","stockId":7190310158200,"netValue":1.571990202743144},{"date":"2025-04-10T16:00:00.000Z","stockId":7190310158200,"netValue":1.5663388708758115},{"date":"2025-04-09T16:00:00.000Z","stockId":7190310158200,"netValue":1.568809034657279},{"date":"2025-04-08T16:00:00.000Z","stockId":7190310158200,"netValue":1.5594602988946344},{"date":"2025-04-07T16:00:00.000Z","stockId":7190310158200,"netValue":1.5560006881927786},{"date":"2025-04-06T16:00:00.000Z","stockId":7190310158200,"netValue":1.537892241324407},{"date":"2025-04-02T16:00:00.000Z","stockId":7190310158200,"netValue":1.6047388526568993},{"date":"2025-04-01T16:00:00.000Z","stockId":7190310158200,"netValue":1.6102041377018639},{"date":"2025-03-31T16:00:00.000Z","stockId":7190310158200,"netValue":1.611169561668458},{"date":"2025-03-30T16:00:00.000Z","stockId":7190310158200,"netValue":1.6086616019953655},{"date":"2025-03-27T16:00:00.000Z","stockId":7190310158200,"netValue":1.6136389965784637},{"date":"2025-03-26T16:00:00.000Z","stockId":7190310158200,"netValue":1.6184257897971326},{"date":"2025-03-25T16:00:00.000Z","stockId":7190310158200,"netValue":1.6145856224986437},{"date":"2025-03-24T16:00:00.000Z","stockId":7190310158200,"netValue":1.6187769677750887},{"date":"2025-03-23T16:00:00.000Z","stockId":7190310158200,"netValue":1.617390451971659},{"date":"2025-03-20T16:00:00.000Z","stockId":7190310158200,"netValue":1.6109439772385417},{"date":"2025-03-19T16:00:00.000Z","stockId":7190310158200,"netValue":1.6275987766169417},{"date":"2025-03-18T16:00:00.000Z","stockId":7190310158200,"netValue":1.6357419668294333},{"date":"2025-03-17T16:00:00.000Z","stockId":7190310158200,"netValue":1.6312710480472685},{"date":"2025-03-16T16:00:00.000Z","stockId":7190310158200,"netValue":1.627713275123302},{"date":"2025-03-13T16:00:00.000Z","stockId":7190310158200,"netValue":1.630867320809669},{"date":"2025-03-12T16:00:00.000Z","stockId":7190310158200,"netValue":1.598683629376111},{"date":"2025-03-11T16:00:00.000Z","stockId":7190310158200,"netValue":1.6020636628018878},{"date":"2025-03-10T16:00:00.000Z","stockId":7190310158200,"netValue":1.6072107031727336},{"date":"2025-03-09T16:00:00.000Z","stockId":7190310158200,"netValue":1.6032819775837617},{"date":"2025-03-06T16:00:00.000Z","stockId":7190310158200,"netValue":1.605909986130295},{"date":"2025-03-05T16:00:00.000Z","stockId":7190310158200,"netValue":1.6083868386071392},{"date":"2025-03-04T16:00:00.000Z","stockId":7190310158200,"netValue":1.5920216297947793},{"date":"2025-03-03T16:00:00.000Z","stockId":7190310158200,"netValue":1.5832289763096545},{"date":"2025-03-02T16:00:00.000Z","stockId":7190310158200,"netValue":1.5864300606445072},{"date":"2025-02-27T16:00:00.000Z","stockId":7190310158200,"netValue":1.5899667873030672},{"date":"2025-02-26T16:00:00.000Z","stockId":7190310158200,"netValue":1.6174435730888599},{"date":"2025-02-25T16:00:00.000Z","stockId":7190310158200,"netValue":1.611199701562296},{"date":"2025-02-24T16:00:00.000Z","stockId":7190310158200,"netValue":1.5977252671812776},{"date":"2025-02-23T16:00:00.000Z","stockId":7190310158200,"netValue":1.6117758959992585},{"date":"2025-02-20T16:00:00.000Z","stockId":7190310158200,"netValue":1.6148530909619225},{"date":"2025-02-19T16:00:00.000Z","stockId":7190310158200,"netValue":1.5959325635490709},{"date":"2025-02-18T16:00:00.000Z","stockId":7190310158200,"netValue":1.599093081792652},{"date":"2025-02-17T16:00:00.000Z","stockId":7190310158200,"netValue":1.5873083675620043},{"date":"2025-02-16T16:00:00.000Z","stockId":7190310158200,"netValue":1.5978838765129086},{"date":"2025-02-13T16:00:00.000Z","stockId":7190310158200,"netValue":1.6008749130841142},{"date":"2025-02-12T16:00:00.000Z","stockId":7190310158200,"netValue":1.5881084249803605},{"date":"2025-02-11T16:00:00.000Z","stockId":7190310158200,"netValue":1.5936869695910882},{"date":"2025-02-10T16:00:00.000Z","stockId":7190310158200,"netValue":1.5836901281331814},{"date":"2025-02-09T16:00:00.000Z","stockId":7190310158200,"netValue":1.5882531242656852},{"date":"2025-02-06T16:00:00.000Z","stockId":7190310158200,"netValue":1.5861223951532704},{"date":"2025-02-05T16:00:00.000Z","stockId":7190310158200,"netValue":1.5788438647961327},{"date":"2025-02-04T16:00:00.000Z","stockId":7190310158200,"netValue":1.5557614883067807},{"date":"2025-01-26T16:00:00.000Z","stockId":7190310158200,"netValue":1.5614791844170124},{"date":"2025-01-23T16:00:00.000Z","stockId":7190310158200,"netValue":1.5662866239676465},{"date":"2025-01-22T16:00:00.000Z","stockId":7190310158200,"netValue":1.5486326242300164},{"date":"2025-01-21T16:00:00.000Z","stockId":7190310158200,"netValue":1.5466372988611043},{"date":"2025-01-20T16:00:00.000Z","stockId":7190310158200,"netValue":1.5601731546157178},{"date":"2025-01-19T16:00:00.000Z","stockId":7190310158200,"netValue":1.5572020548923653},{"date":"2025-01-16T16:00:00.000Z","stockId":7190310158200,"netValue":1.5534006932302438},{"date":"2025-01-15T16:00:00.000Z","stockId":7190310158200,"netValue":1.5439870477926372},{"date":"2025-01-14T16:00:00.000Z","stockId":7190310158200,"netValue":1.5427170884500825},{"date":"2025-01-13T16:00:00.000Z","stockId":7190310158200,"netValue":1.5515456488042134},{"date":"2025-01-12T16:00:00.000Z","stockId":7190310158200,"netValue":1.5179933867280822},{"date":"2025-01-09T16:00:00.000Z","stockId":7190310158200,"netValue":1.5181445244354603},{"date":"2025-01-08T16:00:00.000Z","stockId":7190310158200,"netValue":1.5312361323387291},{"date":"2025-01-07T16:00:00.000Z","stockId":7190310158200,"netValue":1.5358315068501882},{"date":"2025-01-06T16:00:00.000Z","stockId":7190310158200,"netValue":1.5385434346488787},{"date":"2025-01-05T16:00:00.000Z","stockId":7190310158200,"netValue":1.5344316560595774},{"date":"2025-01-02T16:00:00.000Z","stockId":7190310158200,"netValue":1.5387641429008125},{"date":"2025-01-01T16:00:00.000Z","stockId":7190310158200,"netValue":1.555828492183755},{"date":"2024-12-30T16:00:00.000Z","stockId":7190310158200,"netValue":1.5847337244842004},{"date":"2024-12-29T16:00:00.000Z","stockId":7190310158200,"netValue":1.6031142974266719},{"date":"2024-12-26T16:00:00.000Z","stockId":7190310158200,"netValue":1.601483180042607},{"date":"2024-12-25T16:00:00.000Z","stockId":7190310158200,"netValue":1.6027628158877574},{"date":"2024-12-24T16:00:00.000Z","stockId":7190310158200,"netValue":1.6002635603524917},{"date":"2024-12-23T16:00:00.000Z","stockId":7190310158200,"netValue":1.6041424228858583},{"date":"2024-12-22T16:00:00.000Z","stockId":7190310158200,"netValue":1.5909670446485316},{"date":"2024-12-19T16:00:00.000Z","stockId":7190310158200,"netValue":1.5978475810096495},{"date":"2024-12-18T16:00:00.000Z","stockId":7190310158200,"netValue":1.5969875167914216},{"date":"2024-12-17T16:00:00.000Z","stockId":7190310158200,"netValue":1.5954495462934326},{"date":"2024-12-16T16:00:00.000Z","stockId":7190310158200,"netValue":1.5883455592039084},{"date":"2024-12-15T16:00:00.000Z","stockId":7190310158200,"netValue":1.5889355461746102},{"date":"2024-12-12T16:00:00.000Z","stockId":7190310158200,"netValue":1.5995380849510683},{"date":"2024-12-11T16:00:00.000Z","stockId":7190310158200,"netValue":1.625602041301272},{"date":"2024-12-10T16:00:00.000Z","stockId":7190310158200,"netValue":1.6190504994065469},{"date":"2024-12-09T16:00:00.000Z","stockId":7190310158200,"netValue":1.616245716275847},{"date":"2024-12-08T16:00:00.000Z","stockId":7190310158200,"netValue":1.6061606523624192},{"date":"2024-12-05T16:00:00.000Z","stockId":7190310158200,"netValue":1.6107871335016373},{"date":"2024-12-04T16:00:00.000Z","stockId":7190310158200,"netValue":1.5975488671095999},{"date":"2024-12-03T16:00:00.000Z","stockId":7190310158200,"netValue":1.598501957628429},{"date":"2024-12-02T16:00:00.000Z","stockId":7190310158200,"netValue":1.6066256220915034},{"date":"2024-12-01T16:00:00.000Z","stockId":7190310158200,"netValue":1.6105874642721463},{"date":"2024-11-28T16:00:00.000Z","stockId":7190310158200,"netValue":1.6004139289002528},{"date":"2024-11-27T16:00:00.000Z","stockId":7190310158200,"netValue":1.5800230589775168},{"date":"2024-11-26T16:00:00.000Z","stockId":7190310158200,"netValue":1.5925275074967273},{"date":"2024-11-25T16:00:00.000Z","stockId":7190310158200,"netValue":1.5639400698004635},{"date":"2024-11-24T16:00:00.000Z","stockId":7190310158200,"netValue":1.5716404341817214},{"date":"2024-11-21T16:00:00.000Z","stockId":7190310158200,"netValue":1.5748315713828354},{"date":"2024-11-20T16:00:00.000Z","stockId":7190310158200,"netValue":1.626568656982994},{"date":"2024-11-19T16:00:00.000Z","stockId":7190310158200,"netValue":1.6264420697958026},{"date":"2024-11-18T16:00:00.000Z","stockId":7190310158200,"netValue":1.615487176375301},{"date":"2024-11-17T16:00:00.000Z","stockId":7190310158200,"netValue":1.599002587053937},{"date":"2024-11-14T16:00:00.000Z","stockId":7190310158200,"netValue":1.6171483494442196},{"date":"2024-11-13T16:00:00.000Z","stockId":7190310158200,"netValue":1.6468874647979252},{"date":"2024-11-12T16:00:00.000Z","stockId":7190310158200,"netValue":1.6754808756243966},{"date":"2024-11-11T16:00:00.000Z","stockId":7190310158200,"netValue":1.6678184655016355},{"date":"2024-11-10T16:00:00.000Z","stockId":7190310158200,"netValue":1.6820525530116133},{"date":"2024-11-07T16:00:00.000Z","stockId":7190310158200,"netValue":1.6716104281823876},{"date":"2024-11-06T16:00:00.000Z","stockId":7190310158200,"netValue":1.6844412008203775},{"date":"2024-11-05T16:00:00.000Z","stockId":7190310158200,"netValue":1.6365449995812318},{"date":"2024-11-04T16:00:00.000Z","stockId":7190310158200,"netValue":1.6480638454291532},{"date":"2024-11-03T16:00:00.000Z","stockId":7190310158200,"netValue":1.6096574260680256},{"date":"2024-10-31T16:00:00.000Z","stockId":7190310158200,"netValue":1.586251840816307},{"date":"2024-10-30T16:00:00.000Z","stockId":7190310158200,"netValue":1.5841368782935623},{"date":"2024-10-29T16:00:00.000Z","stockId":7190310158200,"netValue":1.587661815831471},{"date":"2024-10-28T16:00:00.000Z","stockId":7190310158200,"netValue":1.6010565784755268},{"date":"2024-10-27T16:00:00.000Z","stockId":7190310158200,"netValue":1.6158613161347462},{"date":"2024-10-24T16:00:00.000Z","stockId":7190310158200,"netValue":1.6173142404263308},{"date":"2024-10-23T16:00:00.000Z","stockId":7190310158200,"netValue":1.6047654627913737},{"date":"2024-10-22T16:00:00.000Z","stockId":7190310158200,"netValue":1.6219671579763713},{"date":"2024-10-21T16:00:00.000Z","stockId":7190310158200,"netValue":1.6166092529187492},{"date":"2024-10-20T16:00:00.000Z","stockId":7190310158200,"netValue":1.6095593778429302},{"date":"2024-10-17T16:00:00.000Z","stockId":7190310158200,"netValue":1.6029324952716608},{"date":"2024-10-16T16:00:00.000Z","stockId":7190310158200,"netValue":1.5443634331936917},{"date":"2024-10-15T16:00:00.000Z","stockId":7190310158200,"netValue":1.5625091616128826},{"date":"2024-10-14T16:00:00.000Z","stockId":7190310158200,"netValue":1.5766089117645203},{"date":"2024-10-13T16:00:00.000Z","stockId":7190310158200,"netValue":1.6167502504202653},{"date":"2024-10-10T16:00:00.000Z","stockId":7190310158200,"netValue":1.5919776394298049},{"date":"2024-10-09T16:00:00.000Z","stockId":7190310158200,"netValue":1.6407404106092236},{"date":"2024-10-08T16:00:00.000Z","stockId":7190310158200,"netValue":1.6252377954943797},{"date":"2024-10-07T16:00:00.000Z","stockId":7190310158200,"netValue":1.7398162144795453},{"date":"2024-09-29T16:00:00.000Z","stockId":7190310158200,"netValue":1.6479279867079242},{"date":"2024-09-26T16:00:00.000Z","stockId":7190310158200,"netValue":1.5260210587593777},{"date":"2024-09-25T16:00:00.000Z","stockId":7190310158200,"netValue":1.4618966053297957},{"date":"2024-09-24T16:00:00.000Z","stockId":7190310158200,"netValue":1.4077783852925216},{"date":"2024-09-23T16:00:00.000Z","stockId":7190310158200,"netValue":1.384383529755575},{"date":"2024-09-22T16:00:00.000Z","stockId":7190310158200,"netValue":1.3302653097183013},{"date":"2024-09-19T16:00:00.000Z","stockId":7190310158200,"netValue":1.3268829209659716},{"date":"2024-09-18T16:00:00.000Z","stockId":7190310158200,"netValue":1.3261782566425697},{"date":"2024-09-17T16:00:00.000Z","stockId":7190310158200,"netValue":1.3198362777319517},{"date":"2024-09-12T16:00:00.000Z","stockId":7190310158200,"netValue":1.3123668359038905},{"date":"2024-09-11T16:00:00.000Z","stockId":7190310158200,"netValue":1.3154673589268593},{"date":"2024-09-10T16:00:00.000Z","stockId":7190310158200,"netValue":1.3206818749200342},{"date":"2024-09-09T16:00:00.000Z","stockId":7190310158200,"netValue":1.3187088148145085},{"date":"2024-09-08T16:00:00.000Z","stockId":7190310158200,"netValue":1.3208228077847146},{"date":"2024-09-05T16:00:00.000Z","stockId":7190310158200,"netValue":1.3367482214936},{"date":"2024-09-04T16:00:00.000Z","stockId":7190310158200,"netValue":1.3379128493211576},{"date":"2024-09-03T16:00:00.000Z","stockId":7190310158200,"netValue":1.3443585961863416},{"date":"2024-09-02T16:00:00.000Z","stockId":7190310158200,"netValue":1.3443585961863416}]}