window.pageData = {"startDate":"2024-07-24T14:45:12.285Z","endDate":"2026-07-24T14:45:12.285Z","manager":{"_id":7000702150020,"name":"高兵","gender":"m","educationCode":"001002","resume":"高兵先生：硕士研究生。2007年8月至2010年2月，就职于普华永道中天会计师事务所，任高级审计师；2010年2月加入华商基金管理有限公司，曾任行业研究员；2013年8月5日至2015年4月7日担任华商盛世成长混合型证券投资基金的基金经理助理；2015年4月8日至2016年8月19日担任华商盛世成长混合型证券投资基金的基金经理；2015年12月18日至2018年11月28日担任华商乐享互联灵活配置混合型证券投资基金的基金经理；2016年1月18日至2017年4月21日担任华商产业升级混合型证券投资基金的基金经理；2016年8月5日至2018年7月16日担任华商新常态灵活配置混合型证券投资基金的基金经理；2016年12月23日至2018年7月16日担任华商创新成长灵活配置混合型发起式证券投资基金的基金经理；2019年8月9日起至今担任华商新兴活力灵活配置混合型证券投资基金的基金经理；2019年8月23日起至今担任华商智能生活灵活配置混合型证券投资基金的基金经理。2022年5月19日起任华商双擎领航混合型证券投资基金基金经理。2022年5月19日起任华商卓越成长一年持有期混合型证券投资基金基金经理。","tickerId":702150020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20335093","exchange":"fm","cnInfoCode":"db20335093","followedNum":3,"currency":"CNY","workingDate":"2015-04-07T16:00:00.000Z","fundCompanyId":4000050510000,"fundManagerSecondLevel":"hybrid","pinyin":"gb","fundCompany":{"_id":4000050510000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50510000","tickerId":50510000,"name":"华商基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000702150020,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.24049398408957368,"fm_p_r_m3":-0.04127764625802721,"fm_p_r_m6":0.22074750611498173,"fm_p_r_y1":0.8164866883160751,"fm_p_r_y3":0.14325831216538765,"fm_p_r_y5":-0.03486482465824059,"fm_cagr_p_r_fs":0.033883681947871835,"fm_cagr_p_r_fs_m":0.06600531259650955,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.6519306099608282,"fm_p_r_fys_m":0.01312090376168873,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.11698817672682016,"fm_p_r_m1_m":-0.061205273069680044,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.9221453287197232,"fm_p_r_m3_m":-0.026200625173170566,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.5648584905660378,"fm_p_r_m6_m":-0.027302453351720435,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.0928659286592866,"fm_p_r_y1_m":0.1311152273082823,"fm_p_r_y1_r_c":1509,"fm_p_r_y1_rp":0.07360742705570292,"fm_p_r_y3_m":0.21165071294590643,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.6083481349911191,"fm_p_r_y5_m":0.034571366933812686,"fm_p_r_y5_r_c":786,"fm_p_r_y5_rp":0.5859872611464968,"fm_p_r_y10":0.6983110237113765,"fm_p_r_y10_m":1.004792268164031,"fm_p_r_y10_r_c":279,"fm_p_r_y10_rp":0.6906474820143885,"fm_p_r_fys":0.2643849191807217},"fmi":{"stockId":7000702150020,"type":"fmi","fm_my":10.6,"fm_d":{"3000000001822":"基金经理","3000000001933":"基金经理","3000000010550":"基金经理，权益投资部副总经理，公司公募业务权益投资决策委员会委员","3000000013886":"基金经理，权益投资部副总经理，公司公募业务权益投资决策委员会委员","3000000014350":"基金经理","3000000015547":"基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":11,"fm_as":757186809.5471001,"fm_b_as":0,"fm_e_as":0,"fm_h_as":757186809.5471001,"fm_i_as":0,"fm_mfn":4,"fm_msl":"hybrid","fm_nb_as":757186809.5471001,"fm_q_as":0,"fm_r_f_cagr":0.177,"fm_r_fd":3000000001933,"fm_r_ftp":2.1063}},"topTenManagedFundList":[{"_id":3000000001822,"stockCode":"001822","stockType":"fund","areaCode":"cn","followedNum":26,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-10-21T16:00:00.000Z","setUpScale":670021000,"market":"a","tickerId":1822,"name":"华商智能生活灵活配置混合型证券投资基金","shortName":"华商智能生活灵活配置混合(001822)","fundSecondLevel":"hybrid","__csrcFundId":4317,"fundStatus":"normal","lastUpdated":"2026-04-30T18:13:12.491Z","masterFundFlag":1,"inceptionDate":"2015-11-12T16:00:00.000Z","fundCollectionId":4000050510000,"currency":"CNY","memoNum":2,"pinyin":"hsznshlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001822,"type":"f_as","f_tas":384930602.15400004,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001933,"stockCode":"001933","stockType":"fund","areaCode":"cn","followedNum":15,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-01-07T16:00:00.000Z","setUpScale":202879000,"market":"a","tickerId":1933,"name":"华商新兴活力灵活配置混合型证券投资基金","shortName":"华商新兴活力混合(001933)","fundSecondLevel":"hybrid","__csrcFundId":4489,"fundStatus":"normal","lastUpdated":"2026-04-30T18:16:08.448Z","masterFundFlag":1,"inceptionDate":"2016-02-24T16:00:00.000Z","fundCollectionId":4000050510000,"currency":"CNY","pinyin":"hsxxhllhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001933,"type":"f_as","f_tas":150203488.792,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014350,"__csrcFundId":10702,"stockCode":"014350","shortName":"华商卓越成长一年持有混合(014350)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14350,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:10:25.120Z","status":"normal","exchange":"jj","name":"华商卓越成长一年持有期混合型证券投资基金","fundCollectionId":4000050510000,"followedNum":2,"inceptionDate":"2022-02-28T16:00:00.000Z","setUpDate":"2022-02-28T16:00:00.000Z","setUpAssetScale":292891660.85,"setUpShares":292891660.85,"pinyin":"hszyczyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000014350,"type":"f_as","f_tas":76806541.611,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015547,"__csrcFundId":11791,"stockCode":"015547","shortName":"华商核心成长一年持有混合(015547)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15547,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:39:21.545Z","status":"normal","exchange":"jj","fundCollectionId":4000050510000,"name":"华商核心成长一年持有期混合型证券投资基金","inceptionDate":"2022-12-25T16:00:00.000Z","setUpDate":"2022-12-25T16:00:00.000Z","setUpAssetScale":277119472.92,"setUpShares":277119472.92,"pinyin":"hshxczyncyqhhxzqtzjj","followedNum":2,"hotMetrics":{"stockId":3000000015547,"type":"f_as","f_tas":73028876.0635,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015385,"name":"华商智能生活灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015385","tickerId":15385,"shortName":"华商智能生活灵活配置混合C","currency":"CNY","__csrcFundId":4317,"exchange":"jj","lastUpdated":"2024-05-16T10:29:41.996Z","fundCollectionId":4000050510000,"inceptionDate":"2022-03-17T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hsznshlhpzhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000015385,"type":"f_as","f_tas":44538478.268,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015548,"name":"华商核心成长一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015548","tickerId":15548,"shortName":"华商核心成长一年持有混合C","currency":"CNY","__csrcFundId":11791,"exchange":"jj","lastUpdated":"2025-01-08T23:14:30.331Z","inceptionDate":"2022-12-25T16:00:00.000Z","fundCollectionId":4000050510000,"status":"normal","setUpDate":"2022-12-25T16:00:00.000Z","setUpAssetScale":44799335.96,"setUpShares":44799335.96,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hshxczyncyqhhxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000015548,"type":"f_as","f_tas":22960513.0944,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014351,"name":"华商卓越成长一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014351","tickerId":14351,"shortName":"华商卓越成长一年持有混合C","currency":"CNY","__csrcFundId":10702,"exchange":"jj","lastUpdated":"2025-01-08T23:14:28.174Z","fundCollectionId":4000050510000,"inceptionDate":"2022-02-28T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-02-28T16:00:00.000Z","setUpAssetScale":6741202.92,"setUpShares":6741202.92,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hszyczyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000014351,"type":"f_as","f_tas":4718309.5642,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.05944341718220858,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12054595761911191,"threeYears":0.22179269529751222,"fiveYears":-0.08646494656362558,"tenYears":0.44153684554336037},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49085,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27}],"netValueList":[{"stockId":7000702150020,"date":"2026-07-23T16:00:00.000Z","netValue":1.4568969928013824},{"date":"2026-07-22T16:00:00.000Z","stockId":7000702150020,"netValue":1.4916653499727883},{"stockId":7000702150020,"date":"2026-07-21T16:00:00.000Z","netValue":1.5315758263387238},{"stockId":7000702150020,"date":"2026-07-20T16:00:00.000Z","netValue":1.592250704389126},{"date":"2026-07-19T16:00:00.000Z","stockId":7000702150020,"netValue":1.4543120062507926},{"stockId":7000702150020,"date":"2026-07-16T16:00:00.000Z","netValue":1.521360439072199},{"stockId":7000702150020,"date":"2026-07-15T16:00:00.000Z","netValue":1.6666039173127327},{"date":"2026-07-14T16:00:00.000Z","stockId":7000702150020,"netValue":1.7196875700790626},{"stockId":7000702150020,"date":"2026-07-13T16:00:00.000Z","netValue":1.7838046476174458},{"date":"2026-07-12T16:00:00.000Z","stockId":7000702150020,"netValue":1.6940485347217122},{"date":"2026-07-09T16:00:00.000Z","stockId":7000702150020,"netValue":1.7689396936459694},{"date":"2026-07-08T16:00:00.000Z","stockId":7000702150020,"netValue":1.8782102139914991},{"date":"2026-07-07T16:00:00.000Z","stockId":7000702150020,"netValue":1.7738218303257685},{"date":"2026-07-06T16:00:00.000Z","stockId":7000702150020,"netValue":1.795072468900414},{"stockId":7000702150020,"date":"2026-07-05T16:00:00.000Z","netValue":1.7985612764533627},{"date":"2026-07-02T16:00:00.000Z","stockId":7000702150020,"netValue":1.8411736914261299},{"stockId":7000702150020,"date":"2026-07-01T16:00:00.000Z","netValue":1.8241196113119473},{"stockId":7000702150020,"date":"2026-06-30T16:00:00.000Z","netValue":1.9618455949472717},{"stockId":7000702150020,"date":"2026-06-29T16:00:00.000Z","netValue":2.0211066919261507},{"stockId":7000702150020,"date":"2026-06-28T16:00:00.000Z","netValue":1.9438277928680434},{"stockId":7000702150020,"date":"2026-06-25T16:00:00.000Z","netValue":1.9605806084795274},{"stockId":7000702150020,"date":"2026-06-24T16:00:00.000Z","netValue":2.0190619261635057},{"date":"2026-06-23T16:00:00.000Z","stockId":7000702150020,"netValue":1.9182165279559866},{"date":"2026-06-22T16:00:00.000Z","stockId":7000702150020,"netValue":1.871232910165118},{"stockId":7000702150020,"date":"2026-06-21T16:00:00.000Z","netValue":1.9719377242337672},{"stockId":7000702150020,"date":"2026-06-17T16:00:00.000Z","netValue":1.9626487794801148},{"stockId":7000702150020,"date":"2026-06-16T16:00:00.000Z","netValue":1.8774313712046198},{"stockId":7000702150020,"date":"2026-06-15T16:00:00.000Z","netValue":1.8240648605747396},{"date":"2026-06-14T16:00:00.000Z","stockId":7000702150020,"netValue":1.7723321126394984},{"stockId":7000702150020,"date":"2026-06-11T16:00:00.000Z","netValue":1.6542700369572123},{"date":"2026-06-10T16:00:00.000Z","stockId":7000702150020,"netValue":1.6560170966656123},{"date":"2026-06-09T16:00:00.000Z","stockId":7000702150020,"netValue":1.6639789774939997},{"stockId":7000702150020,"date":"2026-06-08T16:00:00.000Z","netValue":1.706030460630425},{"date":"2026-06-07T16:00:00.000Z","stockId":7000702150020,"netValue":1.639644460474463},{"date":"2026-06-04T16:00:00.000Z","stockId":7000702150020,"netValue":1.688113088278186},{"stockId":7000702150020,"date":"2026-06-03T16:00:00.000Z","netValue":1.7333683944705154},{"date":"2026-06-02T16:00:00.000Z","stockId":7000702150020,"netValue":1.71724001900651},{"stockId":7000702150020,"date":"2026-06-01T16:00:00.000Z","netValue":1.6651919986874157},{"date":"2026-05-31T16:00:00.000Z","stockId":7000702150020,"netValue":1.5949370759165244},{"date":"2026-05-28T16:00:00.000Z","stockId":7000702150020,"netValue":1.6693573431354836},{"stockId":7000702150020,"date":"2026-05-27T16:00:00.000Z","netValue":1.732042974667746},{"date":"2026-05-26T16:00:00.000Z","stockId":7000702150020,"netValue":1.679633279349313},{"stockId":7000702150020,"date":"2026-05-25T16:00:00.000Z","netValue":1.7106177514926628},{"date":"2026-05-24T16:00:00.000Z","stockId":7000702150020,"netValue":1.7300096622953274},{"stockId":7000702150020,"date":"2026-05-21T16:00:00.000Z","netValue":1.684635598477351},{"stockId":7000702150020,"date":"2026-05-20T16:00:00.000Z","netValue":1.6238228701765527},{"date":"2026-05-19T16:00:00.000Z","stockId":7000702150020,"netValue":1.7033187811845356},{"date":"2026-05-18T16:00:00.000Z","stockId":7000702150020,"netValue":1.6829117264287226},{"date":"2026-05-17T16:00:00.000Z","stockId":7000702150020,"netValue":1.6786406017093587},{"date":"2026-05-14T16:00:00.000Z","stockId":7000702150020,"netValue":1.6706209407986274},{"date":"2026-05-13T16:00:00.000Z","stockId":7000702150020,"netValue":1.7273726018916777},{"date":"2026-05-12T16:00:00.000Z","stockId":7000702150020,"netValue":1.7846848338120131},{"stockId":7000702150020,"date":"2026-05-11T16:00:00.000Z","netValue":1.7509062070401402},{"date":"2026-05-10T16:00:00.000Z","stockId":7000702150020,"netValue":1.7470301050433978},{"date":"2026-05-07T16:00:00.000Z","stockId":7000702150020,"netValue":1.7150160698745722},{"stockId":7000702150020,"date":"2026-05-06T16:00:00.000Z","netValue":1.699396504787435},{"date":"2026-05-05T16:00:00.000Z","stockId":7000702150020,"netValue":1.6462463579074629},{"stockId":7000702150020,"date":"2026-04-29T16:00:00.000Z","netValue":1.5984759840944753},{"date":"2026-04-28T16:00:00.000Z","stockId":7000702150020,"netValue":1.5425030052876434},{"stockId":7000702150020,"date":"2026-04-27T16:00:00.000Z","netValue":1.5142655921207728},{"date":"2026-04-26T16:00:00.000Z","stockId":7000702150020,"netValue":1.5256621784893198},{"date":"2026-04-23T16:00:00.000Z","stockId":7000702150020,"netValue":1.5196234729637759},{"stockId":7000702150020,"date":"2026-04-22T16:00:00.000Z","netValue":1.5534874079609435},{"date":"2026-04-21T16:00:00.000Z","stockId":7000702150020,"netValue":1.5761943544478},{"date":"2026-04-20T16:00:00.000Z","stockId":7000702150020,"netValue":1.5372934451145828},{"stockId":7000702150020,"date":"2026-04-19T16:00:00.000Z","netValue":1.524387144801807},{"date":"2026-04-16T16:00:00.000Z","stockId":7000702150020,"netValue":1.5067787342316028},{"stockId":7000702150020,"date":"2026-04-15T16:00:00.000Z","netValue":1.4538221846459325},{"stockId":7000702150020,"date":"2026-04-14T16:00:00.000Z","netValue":1.4262358883066746},{"stockId":7000702150020,"date":"2026-04-13T16:00:00.000Z","netValue":1.4265151950082284},{"stockId":7000702150020,"date":"2026-04-12T16:00:00.000Z","netValue":1.3793433188714541},{"date":"2026-04-09T16:00:00.000Z","stockId":7000702150020,"netValue":1.3620567455320547},{"date":"2026-04-08T16:00:00.000Z","stockId":7000702150020,"netValue":1.328316483274301},{"stockId":7000702150020,"date":"2026-04-07T16:00:00.000Z","netValue":1.3252528473330958},{"date":"2026-04-06T16:00:00.000Z","stockId":7000702150020,"netValue":1.2318645624268112},{"date":"2026-04-02T16:00:00.000Z","stockId":7000702150020,"netValue":1.2257769971366725},{"stockId":7000702150020,"date":"2026-04-01T16:00:00.000Z","netValue":1.2167980164445051},{"stockId":7000702150020,"date":"2026-03-31T16:00:00.000Z","netValue":1.250359291468667},{"date":"2026-03-30T16:00:00.000Z","stockId":7000702150020,"netValue":1.2063677114325868},{"date":"2026-03-29T16:00:00.000Z","stockId":7000702150020,"netValue":1.2373783003396945},{"date":"2026-03-26T16:00:00.000Z","stockId":7000702150020,"netValue":1.21723609529426},{"date":"2026-03-25T16:00:00.000Z","stockId":7000702150020,"netValue":1.2190845293633226},{"date":"2026-03-24T16:00:00.000Z","stockId":7000702150020,"netValue":1.2474796095959526},{"date":"2026-03-23T16:00:00.000Z","stockId":7000702150020,"netValue":1.2216424509765393},{"stockId":7000702150020,"date":"2026-03-22T16:00:00.000Z","netValue":1.204316601711553},{"date":"2026-03-19T16:00:00.000Z","stockId":7000702150020,"netValue":1.2549722622363797},{"date":"2026-03-18T16:00:00.000Z","stockId":7000702150020,"netValue":1.2409060677710309},{"stockId":7000702150020,"date":"2026-03-17T16:00:00.000Z","netValue":1.2611372544817514},{"stockId":7000702150020,"date":"2026-03-16T16:00:00.000Z","netValue":1.1994747180729513},{"date":"2026-03-15T16:00:00.000Z","stockId":7000702150020,"netValue":1.2448756862243426},{"stockId":7000702150020,"date":"2026-03-12T16:00:00.000Z","netValue":1.2336261909853374},{"date":"2026-03-11T16:00:00.000Z","stockId":7000702150020,"netValue":1.248518984258298},{"date":"2026-03-10T16:00:00.000Z","stockId":7000702150020,"netValue":1.274059423209447},{"date":"2026-03-09T16:00:00.000Z","stockId":7000702150020,"netValue":1.292279009642694},{"stockId":7000702150020,"date":"2026-03-08T16:00:00.000Z","netValue":1.2316109603869259},{"stockId":7000702150020,"date":"2026-03-05T16:00:00.000Z","netValue":1.263951039853621},{"stockId":7000702150020,"date":"2026-03-04T16:00:00.000Z","netValue":1.2771739988595345},{"stockId":7000702150020,"date":"2026-03-03T16:00:00.000Z","netValue":1.258832187182847},{"stockId":7000702150020,"date":"2026-03-02T16:00:00.000Z","netValue":1.2675469685443264},{"date":"2026-03-01T16:00:00.000Z","stockId":7000702150020,"netValue":1.3298173049495086},{"stockId":7000702150020,"date":"2026-02-26T16:00:00.000Z","netValue":1.3090158107130212},{"date":"2026-02-25T16:00:00.000Z","stockId":7000702150020,"netValue":1.3465505549309305},{"stockId":7000702150020,"date":"2026-02-24T16:00:00.000Z","netValue":1.314904189102238},{"stockId":7000702150020,"date":"2026-02-23T16:00:00.000Z","netValue":1.3067798599169946},{"date":"2026-02-12T16:00:00.000Z","stockId":7000702150020,"netValue":1.255236676006015},{"date":"2026-02-11T16:00:00.000Z","stockId":7000702150020,"netValue":1.2916816537397877},{"stockId":7000702150020,"date":"2026-02-10T16:00:00.000Z","netValue":1.2415250742115114},{"date":"2026-02-09T16:00:00.000Z","stockId":7000702150020,"netValue":1.261048469084841},{"stockId":7000702150020,"date":"2026-02-08T16:00:00.000Z","netValue":1.258152202596082},{"date":"2026-02-05T16:00:00.000Z","stockId":7000702150020,"netValue":1.1851210357528479},{"stockId":7000702150020,"date":"2026-02-04T16:00:00.000Z","netValue":1.2043382646157927},{"stockId":7000702150020,"date":"2026-02-03T16:00:00.000Z","netValue":1.2421578565522258},{"stockId":7000702150020,"date":"2026-02-02T16:00:00.000Z","netValue":1.258860881068296},{"stockId":7000702150020,"date":"2026-02-01T16:00:00.000Z","netValue":1.2148242388518273},{"stockId":7000702150020,"date":"2026-01-29T16:00:00.000Z","netValue":1.2598948550211437},{"stockId":7000702150020,"date":"2026-01-28T16:00:00.000Z","netValue":1.212814468707482},{"date":"2026-01-27T16:00:00.000Z","stockId":7000702150020,"netValue":1.242581183885891},{"stockId":7000702150020,"date":"2026-01-26T16:00:00.000Z","netValue":1.227655098929009},{"date":"2026-01-25T16:00:00.000Z","stockId":7000702150020,"netValue":1.1884157344839386},{"stockId":7000702150020,"date":"2026-01-22T16:00:00.000Z","netValue":1.1934466263526882},{"date":"2026-01-21T16:00:00.000Z","stockId":7000702150020,"netValue":1.2035600233275388},{"date":"2026-01-20T16:00:00.000Z","stockId":7000702150020,"netValue":1.192684479534936},{"date":"2026-01-19T16:00:00.000Z","stockId":7000702150020,"netValue":1.170157191747737},{"stockId":7000702150020,"date":"2026-01-18T16:00:00.000Z","netValue":1.2066256263297936},{"stockId":7000702150020,"date":"2026-01-15T16:00:00.000Z","netValue":1.2022769783953873},{"stockId":7000702150020,"date":"2026-01-14T16:00:00.000Z","netValue":1.1951790698315046},{"date":"2026-01-13T16:00:00.000Z","stockId":7000702150020,"netValue":1.1775275150667603},{"stockId":7000702150020,"date":"2026-01-12T16:00:00.000Z","netValue":1.1575194699868496},{"date":"2026-01-11T16:00:00.000Z","stockId":7000702150020,"netValue":1.1992189006205511},{"date":"2026-01-08T16:00:00.000Z","stockId":7000702150020,"netValue":1.1966467382580899},{"date":"2026-01-07T16:00:00.000Z","stockId":7000702150020,"netValue":1.183966797825994},{"date":"2026-01-06T16:00:00.000Z","stockId":7000702150020,"netValue":1.1934628981319149},{"date":"2026-01-05T16:00:00.000Z","stockId":7000702150020,"netValue":1.1732838476686411},{"date":"2026-01-04T16:00:00.000Z","stockId":7000702150020,"netValue":1.1747811252781948},{"date":"2025-12-30T16:00:00.000Z","stockId":7000702150020,"netValue":1.1522574895510473},{"date":"2025-12-29T16:00:00.000Z","stockId":7000702150020,"netValue":1.1834738452122266},{"date":"2025-12-28T16:00:00.000Z","stockId":7000702150020,"netValue":1.1865768100579839},{"date":"2025-12-25T16:00:00.000Z","stockId":7000702150020,"netValue":1.1836494371078812},{"date":"2025-12-24T16:00:00.000Z","stockId":7000702150020,"netValue":1.2012165888967221},{"date":"2025-12-23T16:00:00.000Z","stockId":7000702150020,"netValue":1.1991428564848077},{"date":"2025-12-22T16:00:00.000Z","stockId":7000702150020,"netValue":1.1911604648283767},{"date":"2025-12-21T16:00:00.000Z","stockId":7000702150020,"netValue":1.1752563573941759},{"date":"2025-12-18T16:00:00.000Z","stockId":7000702150020,"netValue":1.1238662033171924},{"date":"2025-12-17T16:00:00.000Z","stockId":7000702150020,"netValue":1.131730699277087},{"date":"2025-12-16T16:00:00.000Z","stockId":7000702150020,"netValue":1.167335673733294},{"date":"2025-12-15T16:00:00.000Z","stockId":7000702150020,"netValue":1.1089708033164847},{"date":"2025-12-14T16:00:00.000Z","stockId":7000702150020,"netValue":1.1290825474160595},{"date":"2025-12-11T16:00:00.000Z","stockId":7000702150020,"netValue":1.1585361926397182},{"date":"2025-12-10T16:00:00.000Z","stockId":7000702150020,"netValue":1.1422813233291755},{"date":"2025-12-09T16:00:00.000Z","stockId":7000702150020,"netValue":1.1764965132669205},{"date":"2025-12-08T16:00:00.000Z","stockId":7000702150020,"netValue":1.1689750318504801},{"date":"2025-12-07T16:00:00.000Z","stockId":7000702150020,"netValue":1.1433170494233356},{"date":"2025-12-04T16:00:00.000Z","stockId":7000702150020,"netValue":1.0902448937947864},{"date":"2025-12-03T16:00:00.000Z","stockId":7000702150020,"netValue":1.066648377928852},{"date":"2025-12-02T16:00:00.000Z","stockId":7000702150020,"netValue":1.060829251297125},{"date":"2025-12-01T16:00:00.000Z","stockId":7000702150020,"netValue":1.0577831331603198},{"date":"2025-11-30T16:00:00.000Z","stockId":7000702150020,"netValue":1.0656266669474324},{"date":"2025-11-27T16:00:00.000Z","stockId":7000702150020,"netValue":1.061276518511129},{"date":"2025-11-26T16:00:00.000Z","stockId":7000702150020,"netValue":1.0527035712053767},{"date":"2025-11-25T16:00:00.000Z","stockId":7000702150020,"netValue":1.0605356044746324},{"date":"2025-11-24T16:00:00.000Z","stockId":7000702150020,"netValue":1.0255003180187696},{"date":"2025-11-23T16:00:00.000Z","stockId":7000702150020,"netValue":0.97651356679174},{"date":"2025-11-20T16:00:00.000Z","stockId":7000702150020,"netValue":0.9732203042687406},{"date":"2025-11-19T16:00:00.000Z","stockId":7000702150020,"netValue":1.0343099216856673},{"date":"2025-11-18T16:00:00.000Z","stockId":7000702150020,"netValue":1.028918984269195},{"date":"2025-11-17T16:00:00.000Z","stockId":7000702150020,"netValue":1.0316776922304682},{"date":"2025-11-16T16:00:00.000Z","stockId":7000702150020,"netValue":1.032389640025304},{"date":"2025-11-13T16:00:00.000Z","stockId":7000702150020,"netValue":1.0208279759421381},{"date":"2025-11-12T16:00:00.000Z","stockId":7000702150020,"netValue":1.0566074171324056},{"date":"2025-11-11T16:00:00.000Z","stockId":7000702150020,"netValue":1.0548441511537017},{"date":"2025-11-10T16:00:00.000Z","stockId":7000702150020,"netValue":1.0486826945882792},{"date":"2025-11-09T16:00:00.000Z","stockId":7000702150020,"netValue":1.069427276927134},{"date":"2025-11-06T16:00:00.000Z","stockId":7000702150020,"netValue":1.081914323499059},{"date":"2025-11-05T16:00:00.000Z","stockId":7000702150020,"netValue":1.1027444336822332},{"date":"2025-11-04T16:00:00.000Z","stockId":7000702150020,"netValue":1.0540579876400038},{"date":"2025-11-03T16:00:00.000Z","stockId":7000702150020,"netValue":1.051434577729361},{"date":"2025-11-02T16:00:00.000Z","stockId":7000702150020,"netValue":1.0608261293257557},{"date":"2025-10-30T16:00:00.000Z","stockId":7000702150020,"netValue":1.0600193497479196},{"date":"2025-10-29T16:00:00.000Z","stockId":7000702150020,"netValue":1.1202801428794347},{"date":"2025-10-28T16:00:00.000Z","stockId":7000702150020,"netValue":1.1519642851048617},{"date":"2025-10-27T16:00:00.000Z","stockId":7000702150020,"netValue":1.1235507332186432},{"date":"2025-10-26T16:00:00.000Z","stockId":7000702150020,"netValue":1.1221548946638973},{"date":"2025-10-23T16:00:00.000Z","stockId":7000702150020,"netValue":1.0696565710187829},{"date":"2025-10-22T16:00:00.000Z","stockId":7000702150020,"netValue":1.0119353828050381},{"date":"2025-10-21T16:00:00.000Z","stockId":7000702150020,"netValue":1.0277386180199053},{"date":"2025-10-20T16:00:00.000Z","stockId":7000702150020,"netValue":1.0260967284944815},{"date":"2025-10-19T16:00:00.000Z","stockId":7000702150020,"netValue":0.976067118867589},{"date":"2025-10-16T16:00:00.000Z","stockId":7000702150020,"netValue":0.951491654836748},{"date":"2025-10-15T16:00:00.000Z","stockId":7000702150020,"netValue":0.9783558618469208},{"date":"2025-10-14T16:00:00.000Z","stockId":7000702150020,"netValue":0.9760623334839743},{"date":"2025-10-13T16:00:00.000Z","stockId":7000702150020,"netValue":0.9448467268421418},{"date":"2025-10-12T16:00:00.000Z","stockId":7000702150020,"netValue":0.9995344859832612},{"date":"2025-10-09T16:00:00.000Z","stockId":7000702150020,"netValue":1.0116936458527204},{"date":"2025-10-08T16:00:00.000Z","stockId":7000702150020,"netValue":1.0433251271020971},{"date":"2025-09-29T16:00:00.000Z","stockId":7000702150020,"netValue":1.0562977155564586},{"date":"2025-09-28T16:00:00.000Z","stockId":7000702150020,"netValue":1.0596829256662323},{"date":"2025-09-25T16:00:00.000Z","stockId":7000702150020,"netValue":1.0380119338389515},{"date":"2025-09-24T16:00:00.000Z","stockId":7000702150020,"netValue":1.0785435301061588},{"date":"2025-09-23T16:00:00.000Z","stockId":7000702150020,"netValue":1.071630032970117},{"date":"2025-09-22T16:00:00.000Z","stockId":7000702150020,"netValue":1.0779598145357774},{"date":"2025-09-21T16:00:00.000Z","stockId":7000702150020,"netValue":1.0891906505449294},{"date":"2025-09-18T16:00:00.000Z","stockId":7000702150020,"netValue":1.0753746104194162},{"date":"2025-09-17T16:00:00.000Z","stockId":7000702150020,"netValue":1.0845006725171495},{"date":"2025-09-16T16:00:00.000Z","stockId":7000702150020,"netValue":1.080788936551354},{"date":"2025-09-15T16:00:00.000Z","stockId":7000702150020,"netValue":1.0790345515635762},{"date":"2025-09-14T16:00:00.000Z","stockId":7000702150020,"netValue":1.073039939790045},{"date":"2025-09-11T16:00:00.000Z","stockId":7000702150020,"netValue":1.0831586303592435},{"date":"2025-09-10T16:00:00.000Z","stockId":7000702150020,"netValue":1.0887115986155982},{"date":"2025-09-09T16:00:00.000Z","stockId":7000702150020,"netValue":1.0192489622216458},{"date":"2025-09-08T16:00:00.000Z","stockId":7000702150020,"netValue":0.9892198295947365},{"date":"2025-09-07T16:00:00.000Z","stockId":7000702150020,"netValue":1.002801627874031},{"date":"2025-09-04T16:00:00.000Z","stockId":7000702150020,"netValue":1.0386683959158383},{"date":"2025-09-03T16:00:00.000Z","stockId":7000702150020,"netValue":0.9685336012041039},{"date":"2025-09-02T16:00:00.000Z","stockId":7000702150020,"netValue":1.0511662662933885},{"date":"2025-09-01T16:00:00.000Z","stockId":7000702150020,"netValue":1.0377073073941687},{"date":"2025-08-31T16:00:00.000Z","stockId":7000702150020,"netValue":1.0730900295774768},{"date":"2025-08-28T16:00:00.000Z","stockId":7000702150020,"netValue":1.0359285318732943},{"date":"2025-08-27T16:00:00.000Z","stockId":7000702150020,"netValue":1.0290039142118252},{"date":"2025-08-26T16:00:00.000Z","stockId":7000702150020,"netValue":0.9546181472784225},{"date":"2025-08-25T16:00:00.000Z","stockId":7000702150020,"netValue":0.9548229703295126},{"date":"2025-08-24T16:00:00.000Z","stockId":7000702150020,"netValue":0.9811216218440131},{"date":"2025-08-21T16:00:00.000Z","stockId":7000702150020,"netValue":0.931294048990349},{"date":"2025-08-20T16:00:00.000Z","stockId":7000702150020,"netValue":0.8974303341815247},{"date":"2025-08-19T16:00:00.000Z","stockId":7000702150020,"netValue":0.9091746956900951},{"date":"2025-08-18T16:00:00.000Z","stockId":7000702150020,"netValue":0.9153694287226815},{"date":"2025-08-17T16:00:00.000Z","stockId":7000702150020,"netValue":0.9149944917856745},{"date":"2025-08-14T16:00:00.000Z","stockId":7000702150020,"netValue":0.888455479276964},{"date":"2025-08-13T16:00:00.000Z","stockId":7000702150020,"netValue":0.869792851578028},{"date":"2025-08-12T16:00:00.000Z","stockId":7000702150020,"netValue":0.892318255253679},{"date":"2025-08-11T16:00:00.000Z","stockId":7000702150020,"netValue":0.8413466478227907},{"date":"2025-08-10T16:00:00.000Z","stockId":7000702150020,"netValue":0.8303012341555697},{"date":"2025-08-07T16:00:00.000Z","stockId":7000702150020,"netValue":0.8128638440926947},{"date":"2025-08-06T16:00:00.000Z","stockId":7000702150020,"netValue":0.8136581597127452},{"date":"2025-08-05T16:00:00.000Z","stockId":7000702150020,"netValue":0.824898336719261},{"date":"2025-08-04T16:00:00.000Z","stockId":7000702150020,"netValue":0.8191032876580653},{"date":"2025-08-03T16:00:00.000Z","stockId":7000702150020,"netValue":0.8178692019397207},{"date":"2025-07-31T16:00:00.000Z","stockId":7000702150020,"netValue":0.821036873351485},{"date":"2025-07-30T16:00:00.000Z","stockId":7000702150020,"netValue":0.8390770219394743},{"date":"2025-07-29T16:00:00.000Z","stockId":7000702150020,"netValue":0.8370923469343514},{"date":"2025-07-28T16:00:00.000Z","stockId":7000702150020,"netValue":0.8522604796487987},{"date":"2025-07-27T16:00:00.000Z","stockId":7000702150020,"netValue":0.827662975868865},{"date":"2025-07-24T16:00:00.000Z","stockId":7000702150020,"netValue":0.8048585358070399},{"date":"2025-07-23T16:00:00.000Z","stockId":7000702150020,"netValue":0.8020411061486827},{"date":"2025-07-22T16:00:00.000Z","stockId":7000702150020,"netValue":0.7964710498984082},{"date":"2025-07-21T16:00:00.000Z","stockId":7000702150020,"netValue":0.8003140077142912},{"date":"2025-07-20T16:00:00.000Z","stockId":7000702150020,"netValue":0.808308366858256},{"date":"2025-07-17T16:00:00.000Z","stockId":7000702150020,"netValue":0.79974577836546},{"date":"2025-07-16T16:00:00.000Z","stockId":7000702150020,"netValue":0.7930952919600222},{"date":"2025-07-15T16:00:00.000Z","stockId":7000702150020,"netValue":0.7591607978913366},{"date":"2025-07-14T16:00:00.000Z","stockId":7000702150020,"netValue":0.7645029459609831},{"date":"2025-07-13T16:00:00.000Z","stockId":7000702150020,"netValue":0.7371033309369219},{"date":"2025-07-10T16:00:00.000Z","stockId":7000702150020,"netValue":0.7255275685853286},{"date":"2025-07-09T16:00:00.000Z","stockId":7000702150020,"netValue":0.7280018254758085},{"date":"2025-07-08T16:00:00.000Z","stockId":7000702150020,"netValue":0.7337407994934982},{"date":"2025-07-07T16:00:00.000Z","stockId":7000702150020,"netValue":0.7318402564218311},{"date":"2025-07-06T16:00:00.000Z","stockId":7000702150020,"netValue":0.7294719268471055},{"date":"2025-07-03T16:00:00.000Z","stockId":7000702150020,"netValue":0.7398064922673866},{"date":"2025-07-02T16:00:00.000Z","stockId":7000702150020,"netValue":0.7281094614384795},{"date":"2025-07-01T16:00:00.000Z","stockId":7000702150020,"netValue":0.7227403113083388},{"date":"2025-06-30T16:00:00.000Z","stockId":7000702150020,"netValue":0.7431619400051408},{"date":"2025-06-29T16:00:00.000Z","stockId":7000702150020,"netValue":0.7315821971063463},{"date":"2025-06-26T16:00:00.000Z","stockId":7000702150020,"netValue":0.7105588239796792},{"date":"2025-06-25T16:00:00.000Z","stockId":7000702150020,"netValue":0.7090650238373852},{"date":"2025-06-24T16:00:00.000Z","stockId":7000702150020,"netValue":0.7139849618587226},{"date":"2025-06-23T16:00:00.000Z","stockId":7000702150020,"netValue":0.7060780505817092},{"date":"2025-06-22T16:00:00.000Z","stockId":7000702150020,"netValue":0.6963695989456246},{"date":"2025-06-19T16:00:00.000Z","stockId":7000702150020,"netValue":0.6869646517527992},{"date":"2025-06-18T16:00:00.000Z","stockId":7000702150020,"netValue":0.693785721345284},{"date":"2025-06-17T16:00:00.000Z","stockId":7000702150020,"netValue":0.7101998656227371},{"date":"2025-06-16T16:00:00.000Z","stockId":7000702150020,"netValue":0.7083793171770258},{"date":"2025-06-15T16:00:00.000Z","stockId":7000702150020,"netValue":0.7266603348070648},{"date":"2025-06-12T16:00:00.000Z","stockId":7000702150020,"netValue":0.7211246131351191},{"date":"2025-06-11T16:00:00.000Z","stockId":7000702150020,"netValue":0.7272568560021142},{"date":"2025-06-10T16:00:00.000Z","stockId":7000702150020,"netValue":0.7248401406040721},{"date":"2025-06-09T16:00:00.000Z","stockId":7000702150020,"netValue":0.7256968172195717},{"date":"2025-06-08T16:00:00.000Z","stockId":7000702150020,"netValue":0.7307145055293889},{"date":"2025-06-05T16:00:00.000Z","stockId":7000702150020,"netValue":0.7082791407820543},{"date":"2025-06-04T16:00:00.000Z","stockId":7000702150020,"netValue":0.7079817704318027},{"date":"2025-06-03T16:00:00.000Z","stockId":7000702150020,"netValue":0.7065186330107585},{"date":"2025-06-02T16:00:00.000Z","stockId":7000702150020,"netValue":0.6995625612149504},{"date":"2025-05-29T16:00:00.000Z","stockId":7000702150020,"netValue":0.6928736226105012},{"date":"2025-05-28T16:00:00.000Z","stockId":7000702150020,"netValue":0.7017973572875604},{"date":"2025-05-27T16:00:00.000Z","stockId":7000702150020,"netValue":0.6805988539288423},{"date":"2025-05-26T16:00:00.000Z","stockId":7000702150020,"netValue":0.6843838000781217},{"date":"2025-05-25T16:00:00.000Z","stockId":7000702150020,"netValue":0.6837994097623137},{"date":"2025-05-22T16:00:00.000Z","stockId":7000702150020,"netValue":0.6821478529917209},{"date":"2025-05-21T16:00:00.000Z","stockId":7000702150020,"netValue":0.6846805520546946},{"date":"2025-05-20T16:00:00.000Z","stockId":7000702150020,"netValue":0.685825245960703},{"date":"2025-05-19T16:00:00.000Z","stockId":7000702150020,"netValue":0.6875839383708859},{"date":"2025-05-18T16:00:00.000Z","stockId":7000702150020,"netValue":0.6777678001585585},{"date":"2025-05-15T16:00:00.000Z","stockId":7000702150020,"netValue":0.6712636502983107},{"date":"2025-05-14T16:00:00.000Z","stockId":7000702150020,"netValue":0.6651211977448994},{"date":"2025-05-13T16:00:00.000Z","stockId":7000702150020,"netValue":0.675116951298814},{"date":"2025-05-12T16:00:00.000Z","stockId":7000702150020,"netValue":0.6809089166460398},{"date":"2025-05-11T16:00:00.000Z","stockId":7000702150020,"netValue":0.6798638479686008},{"date":"2025-05-08T16:00:00.000Z","stockId":7000702150020,"netValue":0.6687062699801928},{"date":"2025-05-07T16:00:00.000Z","stockId":7000702150020,"netValue":0.6830655055584982},{"date":"2025-05-06T16:00:00.000Z","stockId":7000702150020,"netValue":0.6836200391541991},{"date":"2025-05-05T16:00:00.000Z","stockId":7000702150020,"netValue":0.6808868384151332},{"date":"2025-04-29T16:00:00.000Z","stockId":7000702150020,"netValue":0.6702996475318612},{"date":"2025-04-28T16:00:00.000Z","stockId":7000702150020,"netValue":0.6649736260944616},{"date":"2025-04-27T16:00:00.000Z","stockId":7000702150020,"netValue":0.6632071148873042},{"date":"2025-04-24T16:00:00.000Z","stockId":7000702150020,"netValue":0.6600189460852505},{"date":"2025-04-23T16:00:00.000Z","stockId":7000702150020,"netValue":0.6661558036770374},{"date":"2025-04-22T16:00:00.000Z","stockId":7000702150020,"netValue":0.6739506997255149},{"date":"2025-04-21T16:00:00.000Z","stockId":7000702150020,"netValue":0.6732941378560504},{"date":"2025-04-20T16:00:00.000Z","stockId":7000702150020,"netValue":0.6752915319623789},{"date":"2025-04-17T16:00:00.000Z","stockId":7000702150020,"netValue":0.6627411879448631},{"date":"2025-04-16T16:00:00.000Z","stockId":7000702150020,"netValue":0.6618032981912012},{"date":"2025-04-15T16:00:00.000Z","stockId":7000702150020,"netValue":0.6607269660236585},{"date":"2025-04-14T16:00:00.000Z","stockId":7000702150020,"netValue":0.6639878831161178},{"date":"2025-04-13T16:00:00.000Z","stockId":7000702150020,"netValue":0.6747197792074704},{"date":"2025-04-10T16:00:00.000Z","stockId":7000702150020,"netValue":0.6650354110908314},{"date":"2025-04-09T16:00:00.000Z","stockId":7000702150020,"netValue":0.6502720882906314},{"date":"2025-04-08T16:00:00.000Z","stockId":7000702150020,"netValue":0.6404218793905192},{"date":"2025-04-07T16:00:00.000Z","stockId":7000702150020,"netValue":0.608050323954503},{"date":"2025-04-06T16:00:00.000Z","stockId":7000702150020,"netValue":0.6048989939793155},{"date":"2025-04-02T16:00:00.000Z","stockId":7000702150020,"netValue":0.6725039945027491},{"date":"2025-04-01T16:00:00.000Z","stockId":7000702150020,"netValue":0.6862103756779072},{"date":"2025-03-31T16:00:00.000Z","stockId":7000702150020,"netValue":0.6860870012833294},{"date":"2025-03-30T16:00:00.000Z","stockId":7000702150020,"netValue":0.6812353065071615},{"date":"2025-03-27T16:00:00.000Z","stockId":7000702150020,"netValue":0.6816974094886797},{"date":"2025-03-26T16:00:00.000Z","stockId":7000702150020,"netValue":0.687991424808019},{"date":"2025-03-25T16:00:00.000Z","stockId":7000702150020,"netValue":0.6907435772228503},{"date":"2025-03-24T16:00:00.000Z","stockId":7000702150020,"netValue":0.687611341475105},{"date":"2025-03-23T16:00:00.000Z","stockId":7000702150020,"netValue":0.6995859078174853},{"date":"2025-03-20T16:00:00.000Z","stockId":7000702150020,"netValue":0.704925284905954},{"date":"2025-03-19T16:00:00.000Z","stockId":7000702150020,"netValue":0.7293127738234919},{"date":"2025-03-18T16:00:00.000Z","stockId":7000702150020,"netValue":0.7341013438516351},{"date":"2025-03-17T16:00:00.000Z","stockId":7000702150020,"netValue":0.7452215496992398},{"date":"2025-03-16T16:00:00.000Z","stockId":7000702150020,"netValue":0.7520801137007169},{"date":"2025-03-13T16:00:00.000Z","stockId":7000702150020,"netValue":0.7553941195051135},{"date":"2025-03-12T16:00:00.000Z","stockId":7000702150020,"netValue":0.7490954494895892},{"date":"2025-03-11T16:00:00.000Z","stockId":7000702150020,"netValue":0.7680604280645416},{"date":"2025-03-10T16:00:00.000Z","stockId":7000702150020,"netValue":0.7708153644424227},{"date":"2025-03-09T16:00:00.000Z","stockId":7000702150020,"netValue":0.7681668736685889},{"date":"2025-03-06T16:00:00.000Z","stockId":7000702150020,"netValue":0.7688240028068911},{"date":"2025-03-05T16:00:00.000Z","stockId":7000702150020,"netValue":0.7718976130695735},{"date":"2025-03-04T16:00:00.000Z","stockId":7000702150020,"netValue":0.7541391738759768},{"date":"2025-03-03T16:00:00.000Z","stockId":7000702150020,"netValue":0.7428417640701881},{"date":"2025-03-02T16:00:00.000Z","stockId":7000702150020,"netValue":0.7241490948151229},{"date":"2025-02-27T16:00:00.000Z","stockId":7000702150020,"netValue":0.7345572647609009},{"date":"2025-02-26T16:00:00.000Z","stockId":7000702150020,"netValue":0.7753578644224699},{"date":"2025-02-25T16:00:00.000Z","stockId":7000702150020,"netValue":0.7880450524769879},{"date":"2025-02-24T16:00:00.000Z","stockId":7000702150020,"netValue":0.78394144423238},{"date":"2025-02-23T16:00:00.000Z","stockId":7000702150020,"netValue":0.7808169497327291},{"date":"2025-02-20T16:00:00.000Z","stockId":7000702150020,"netValue":0.7787884449952505},{"date":"2025-02-19T16:00:00.000Z","stockId":7000702150020,"netValue":0.7505463789678056},{"date":"2025-02-18T16:00:00.000Z","stockId":7000702150020,"netValue":0.7451225526847365},{"date":"2025-02-17T16:00:00.000Z","stockId":7000702150020,"netValue":0.7188166386925755},{"date":"2025-02-16T16:00:00.000Z","stockId":7000702150020,"netValue":0.7360990976811581},{"date":"2025-02-13T16:00:00.000Z","stockId":7000702150020,"netValue":0.7281589664854797},{"date":"2025-02-12T16:00:00.000Z","stockId":7000702150020,"netValue":0.7319174084463487},{"date":"2025-02-11T16:00:00.000Z","stockId":7000702150020,"netValue":0.7586264633908313},{"date":"2025-02-10T16:00:00.000Z","stockId":7000702150020,"netValue":0.7501031640088521},{"date":"2025-02-09T16:00:00.000Z","stockId":7000702150020,"netValue":0.752087666906762},{"date":"2025-02-06T16:00:00.000Z","stockId":7000702150020,"netValue":0.7470363917000705},{"date":"2025-02-05T16:00:00.000Z","stockId":7000702150020,"netValue":0.7407785096369763},{"date":"2025-02-04T16:00:00.000Z","stockId":7000702150020,"netValue":0.7140130884768481},{"date":"2025-01-26T16:00:00.000Z","stockId":7000702150020,"netValue":0.7049495609256748},{"date":"2025-01-23T16:00:00.000Z","stockId":7000702150020,"netValue":0.7237574817625081},{"date":"2025-01-22T16:00:00.000Z","stockId":7000702150020,"netValue":0.708239104649907},{"date":"2025-01-21T16:00:00.000Z","stockId":7000702150020,"netValue":0.7178427732796815},{"date":"2025-01-20T16:00:00.000Z","stockId":7000702150020,"netValue":0.721066274690082},{"date":"2025-01-19T16:00:00.000Z","stockId":7000702150020,"netValue":0.7059639415682295},{"date":"2025-01-16T16:00:00.000Z","stockId":7000702150020,"netValue":0.6972049923047092},{"date":"2025-01-15T16:00:00.000Z","stockId":7000702150020,"netValue":0.6870223426733981},{"date":"2025-01-14T16:00:00.000Z","stockId":7000702150020,"netValue":0.7036928636417203},{"date":"2025-01-13T16:00:00.000Z","stockId":7000702150020,"netValue":0.7082001616897358},{"date":"2025-01-12T16:00:00.000Z","stockId":7000702150020,"netValue":0.6806089653477545},{"date":"2025-01-09T16:00:00.000Z","stockId":7000702150020,"netValue":0.6891442639394276},{"date":"2025-01-08T16:00:00.000Z","stockId":7000702150020,"netValue":0.6939165766011457},{"date":"2025-01-07T16:00:00.000Z","stockId":7000702150020,"netValue":0.6885907069988335},{"date":"2025-01-06T16:00:00.000Z","stockId":7000702150020,"netValue":0.6931335815012492},{"date":"2025-01-05T16:00:00.000Z","stockId":7000702150020,"netValue":0.6673246949381111},{"date":"2025-01-02T16:00:00.000Z","stockId":7000702150020,"netValue":0.6728958079693728},{"date":"2025-01-01T16:00:00.000Z","stockId":7000702150020,"netValue":0.6952911179673724},{"date":"2024-12-30T16:00:00.000Z","stockId":7000702150020,"netValue":0.7137694532981289},{"date":"2024-12-29T16:00:00.000Z","stockId":7000702150020,"netValue":0.7335524519094847},{"date":"2024-12-26T16:00:00.000Z","stockId":7000702150020,"netValue":0.7340020529486839},{"date":"2024-12-25T16:00:00.000Z","stockId":7000702150020,"netValue":0.736054873599522},{"date":"2024-12-24T16:00:00.000Z","stockId":7000702150020,"netValue":0.7297591254968017},{"date":"2024-12-23T16:00:00.000Z","stockId":7000702150020,"netValue":0.739418475582649},{"date":"2024-12-22T16:00:00.000Z","stockId":7000702150020,"netValue":0.7261895276210555},{"date":"2024-12-19T16:00:00.000Z","stockId":7000702150020,"netValue":0.7510471274126165},{"date":"2024-12-18T16:00:00.000Z","stockId":7000702150020,"netValue":0.7399459975019159},{"date":"2024-12-17T16:00:00.000Z","stockId":7000702150020,"netValue":0.7347692862875048},{"date":"2024-12-16T16:00:00.000Z","stockId":7000702150020,"netValue":0.7205530501394534},{"date":"2024-12-15T16:00:00.000Z","stockId":7000702150020,"netValue":0.7369851248067907},{"date":"2024-12-12T16:00:00.000Z","stockId":7000702150020,"netValue":0.7535211887313589},{"date":"2024-12-11T16:00:00.000Z","stockId":7000702150020,"netValue":0.7682221735801},{"date":"2024-12-10T16:00:00.000Z","stockId":7000702150020,"netValue":0.7627709358887804},{"date":"2024-12-09T16:00:00.000Z","stockId":7000702150020,"netValue":0.752300733162907},{"date":"2024-12-08T16:00:00.000Z","stockId":7000702150020,"netValue":0.7423410035711798},{"date":"2024-12-05T16:00:00.000Z","stockId":7000702150020,"netValue":0.7492912923554527},{"date":"2024-12-04T16:00:00.000Z","stockId":7000702150020,"netValue":0.7475285926453643},{"date":"2024-12-03T16:00:00.000Z","stockId":7000702150020,"netValue":0.7341060343418528},{"date":"2024-12-02T16:00:00.000Z","stockId":7000702150020,"netValue":0.7470167838513453},{"date":"2024-12-01T16:00:00.000Z","stockId":7000702150020,"netValue":0.754571060680459},{"date":"2024-11-28T16:00:00.000Z","stockId":7000702150020,"netValue":0.7465927355131992},{"date":"2024-11-27T16:00:00.000Z","stockId":7000702150020,"netValue":0.7316008804144147},{"date":"2024-11-26T16:00:00.000Z","stockId":7000702150020,"netValue":0.7362263293790794},{"date":"2024-11-25T16:00:00.000Z","stockId":7000702150020,"netValue":0.7089021024721507},{"date":"2024-11-24T16:00:00.000Z","stockId":7000702150020,"netValue":0.7200615438278264},{"date":"2024-11-21T16:00:00.000Z","stockId":7000702150020,"netValue":0.7262552249322287},{"date":"2024-11-20T16:00:00.000Z","stockId":7000702150020,"netValue":0.7529523527617346},{"date":"2024-11-19T16:00:00.000Z","stockId":7000702150020,"netValue":0.7491051985376793},{"date":"2024-11-18T16:00:00.000Z","stockId":7000702150020,"netValue":0.7316961275259142},{"date":"2024-11-17T16:00:00.000Z","stockId":7000702150020,"netValue":0.7149186706393129},{"date":"2024-11-14T16:00:00.000Z","stockId":7000702150020,"netValue":0.7438285691274269},{"date":"2024-11-13T16:00:00.000Z","stockId":7000702150020,"netValue":0.7678076438030531},{"date":"2024-11-12T16:00:00.000Z","stockId":7000702150020,"netValue":0.7913977881331754},{"date":"2024-11-11T16:00:00.000Z","stockId":7000702150020,"netValue":0.7913236542313592},{"date":"2024-11-10T16:00:00.000Z","stockId":7000702150020,"netValue":0.8126859868573564},{"date":"2024-11-07T16:00:00.000Z","stockId":7000702150020,"netValue":0.786832531519336},{"date":"2024-11-06T16:00:00.000Z","stockId":7000702150020,"netValue":0.7863384423431998},{"date":"2024-11-05T16:00:00.000Z","stockId":7000702150020,"netValue":0.7822451863821436},{"date":"2024-11-04T16:00:00.000Z","stockId":7000702150020,"netValue":0.7827165623258754},{"date":"2024-11-03T16:00:00.000Z","stockId":7000702150020,"netValue":0.7470268147143577},{"date":"2024-10-31T16:00:00.000Z","stockId":7000702150020,"netValue":0.7346499421586523},{"date":"2024-10-30T16:00:00.000Z","stockId":7000702150020,"netValue":0.7659127294591972},{"date":"2024-10-29T16:00:00.000Z","stockId":7000702150020,"netValue":0.7584601859000513},{"date":"2024-10-28T16:00:00.000Z","stockId":7000702150020,"netValue":0.7544709868419199},{"date":"2024-10-27T16:00:00.000Z","stockId":7000702150020,"netValue":0.7643405416939838},{"date":"2024-10-24T16:00:00.000Z","stockId":7000702150020,"netValue":0.7617522634248781},{"date":"2024-10-23T16:00:00.000Z","stockId":7000702150020,"netValue":0.7504962304995906},{"date":"2024-10-22T16:00:00.000Z","stockId":7000702150020,"netValue":0.7633174414648809},{"date":"2024-10-21T16:00:00.000Z","stockId":7000702150020,"netValue":0.7624039181935126},{"date":"2024-10-20T16:00:00.000Z","stockId":7000702150020,"netValue":0.7638964199036438},{"date":"2024-10-17T16:00:00.000Z","stockId":7000702150020,"netValue":0.747727145215809},{"date":"2024-10-16T16:00:00.000Z","stockId":7000702150020,"netValue":0.7033738703733903},{"date":"2024-10-15T16:00:00.000Z","stockId":7000702150020,"netValue":0.6992362290098926},{"date":"2024-10-14T16:00:00.000Z","stockId":7000702150020,"netValue":0.7095620143765902},{"date":"2024-10-13T16:00:00.000Z","stockId":7000702150020,"netValue":0.7285428396569127},{"date":"2024-10-10T16:00:00.000Z","stockId":7000702150020,"netValue":0.7054209509133069},{"date":"2024-10-09T16:00:00.000Z","stockId":7000702150020,"netValue":0.7333453332272517},{"date":"2024-10-08T16:00:00.000Z","stockId":7000702150020,"netValue":0.7491200560022307},{"date":"2024-10-07T16:00:00.000Z","stockId":7000702150020,"netValue":0.8148296605236449},{"date":"2024-09-29T16:00:00.000Z","stockId":7000702150020,"netValue":0.7491688602290216},{"date":"2024-09-26T16:00:00.000Z","stockId":7000702150020,"netValue":0.6829085748639931},{"date":"2024-09-25T16:00:00.000Z","stockId":7000702150020,"netValue":0.6576579102639859},{"date":"2024-09-24T16:00:00.000Z","stockId":7000702150020,"netValue":0.6422620392950704},{"date":"2024-09-23T16:00:00.000Z","stockId":7000702150020,"netValue":0.637615275653962},{"date":"2024-09-22T16:00:00.000Z","stockId":7000702150020,"netValue":0.6149299131748348},{"date":"2024-09-19T16:00:00.000Z","stockId":7000702150020,"netValue":0.6196330745192034},{"date":"2024-09-18T16:00:00.000Z","stockId":7000702150020,"netValue":0.620207291423309},{"date":"2024-09-17T16:00:00.000Z","stockId":7000702150020,"netValue":0.62005624088659},{"date":"2024-09-12T16:00:00.000Z","stockId":7000702150020,"netValue":0.6235376455259679},{"date":"2024-09-11T16:00:00.000Z","stockId":7000702150020,"netValue":0.6206645582772455},{"date":"2024-09-10T16:00:00.000Z","stockId":7000702150020,"netValue":0.6217963653706071},{"date":"2024-09-09T16:00:00.000Z","stockId":7000702150020,"netValue":0.6240461633066461},{"date":"2024-09-08T16:00:00.000Z","stockId":7000702150020,"netValue":0.623300762699236},{"date":"2024-09-05T16:00:00.000Z","stockId":7000702150020,"netValue":0.6261288461239737},{"date":"2024-09-04T16:00:00.000Z","stockId":7000702150020,"netValue":0.6333380213280013},{"date":"2024-09-03T16:00:00.000Z","stockId":7000702150020,"netValue":0.635810405799873},{"date":"2024-09-02T16:00:00.000Z","stockId":7000702150020,"netValue":0.6404718428843396},{"date":"2024-09-01T16:00:00.000Z","stockId":7000702150020,"netValue":0.6339853888666576},{"date":"2024-08-29T16:00:00.000Z","stockId":7000702150020,"netValue":0.648164345540029},{"date":"2024-08-28T16:00:00.000Z","stockId":7000702150020,"netValue":0.6321019547774354},{"date":"2024-08-27T16:00:00.000Z","stockId":7000702150020,"netValue":0.6289379216121926},{"date":"2024-08-26T16:00:00.000Z","stockId":7000702150020,"netValue":0.6306628531749312},{"date":"2024-08-25T16:00:00.000Z","stockId":7000702150020,"netValue":0.641150770064828},{"date":"2024-08-22T16:00:00.000Z","stockId":7000702150020,"netValue":0.6508789011620072},{"date":"2024-08-21T16:00:00.000Z","stockId":7000702150020,"netValue":0.6523740089262633},{"date":"2024-08-20T16:00:00.000Z","stockId":7000702150020,"netValue":0.657490290493258},{"date":"2024-08-19T16:00:00.000Z","stockId":7000702150020,"netValue":0.6566912251673351},{"date":"2024-08-18T16:00:00.000Z","stockId":7000702150020,"netValue":0.6669583766880477},{"date":"2024-08-15T16:00:00.000Z","stockId":7000702150020,"netValue":0.6654420020774805},{"date":"2024-08-14T16:00:00.000Z","stockId":7000702150020,"netValue":0.6686162536497122},{"date":"2024-08-13T16:00:00.000Z","stockId":7000702150020,"netValue":0.6663525218261857},{"date":"2024-08-12T16:00:00.000Z","stockId":7000702150020,"netValue":0.6698816222035466},{"date":"2024-08-11T16:00:00.000Z","stockId":7000702150020,"netValue":0.6606669287759105},{"date":"2024-08-08T16:00:00.000Z","stockId":7000702150020,"netValue":0.6646255176052821},{"date":"2024-08-07T16:00:00.000Z","stockId":7000702150020,"netValue":0.6610194396076419},{"date":"2024-08-06T16:00:00.000Z","stockId":7000702150020,"netValue":0.6685050637944814},{"date":"2024-08-05T16:00:00.000Z","stockId":7000702150020,"netValue":0.6601654522792848},{"date":"2024-08-04T16:00:00.000Z","stockId":7000702150020,"netValue":0.6473447147651263},{"date":"2024-08-01T16:00:00.000Z","stockId":7000702150020,"netValue":0.6740097872247133},{"date":"2024-07-31T16:00:00.000Z","stockId":7000702150020,"netValue":0.6897727887056679},{"date":"2024-07-30T16:00:00.000Z","stockId":7000702150020,"netValue":0.6915308048267285},{"date":"2024-07-29T16:00:00.000Z","stockId":7000702150020,"netValue":0.6762706797248522},{"date":"2024-07-28T16:00:00.000Z","stockId":7000702150020,"netValue":0.6841818324366247},{"date":"2024-07-25T16:00:00.000Z","stockId":7000702150020,"netValue":0.67915791427303},{"date":"2024-07-24T16:00:00.000Z","stockId":7000702150020,"netValue":0.6643700791558227}]}