window.pageData = {"startDate":"2024-06-07T21:46:13.032Z","endDate":"2026-06-07T21:46:13.032Z","manager":{"_id":7001317150010,"name":"马强","gender":"m","educationCode":"001002","resume":"马强先生：北京航空航天大学计算机科学与技术专业学士、北京大学计算机系统结构专业硕士、特许金融分析师(CFA)。曾就职于招商银行股份有限公司(2007年7月至2012年2月)及中国国际金融有限公司(2012年2月至2012年9月)。2012年9月进入长城基金管理有限公司，曾任产品研发部产品经理、“长城积极增利债券型证券投资基金”、“长城保本混合型证券投资基金”、“长城增强收益定期开放债券型证券投资基金”及“长城久恒平衡型证券投资基金”基金经理助理。现任公募基金投资决策委员会委员、多元资产投资部总经理兼基金经理，自2015年6月至2017年3月任“长城久恒平衡型证券投资基金”基金经理，自2015年12月至2018年6月任“长城久鑫保本混合型证券投资基金”基金经理，自2017年7月至2018年9月任“长城保本混合型证券投资基金”基金经理，自2016年5月至2018年11月任“长城久益保本混合型证券投资基金”，自2016年5月至2019年1月任“长城久安保本混合型证券投资基金”基金经理，自2016年11月至2019年1月任“长城久盛安稳纯债两年定期开放债券型证券投资基金”基金经理，自2015年12月至2019年1月任“长城新策略灵活配置混合型证券投资基金”基金经理，自2016年4月至2019年1月任“长城新视野混合型证券投资基金”基金经理，自2016年5月至2019年5月任“长城久润保本混合型证券投资基金”基金经理，自2016年7月至2019年7月任“长城久鼎保本混合型证券投资基金”基金经理，自2017年7月至2020年7月任“长城积极增利债券型证券投资基金”基金经理，自2019年2月至2020年7月任“长城久悦债券型证券投资基金”基金经理。自2016年4月至今任“长城新优选混合型证券投资基金”基金经理，自2018年11月至今任“长城久益灵活配置混合型证券投资基金”基金经理，自2020年11月至今任“长城优选增强六个月持有期混合型证券投资基金”基金经理。自2021年1月至今任“长城优选回报六个月持有期混合型证券投资基金”基金经理。曾任“长城久惠灵活配置混合型证券投资基金”基金经理。自2021年3月至今任“长城优选添瑞六个月持有期混合型证券投资基金”基金经理，自2021年4月至今任“长城优选稳进六个月持有期混合型证券投资基金”基金经理，自2021年7月至今任“长城优选添利一年持有期混合型证券投资基金”基金经理，自2022年1月至今任“长城优选招益一年持有期混合型证券投资基金”基金经理。2023年07月03日担任“长城久惠灵活配置混合型证券投资基金”基金经理。","tickerId":1317150010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20352061","exchange":"fm","cnInfoCode":"db20352061","followedNum":0,"currency":"CNY","workingDate":"2015-06-23T16:00:00.000Z","fundCompanyId":4000050150000,"fundManagerSecondLevel":"hybrid","pinyin":"mq","fundCompany":{"_id":4000050150000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001317150010,"type":"fmp","fm_p_r_d":"2026-05-20T16:00:00.000Z","fm_p_r_m1":-0.003964657460432397,"fm_p_r_m3":-0.004400237599900825,"fm_p_r_m6":0.0079567686712394,"fm_p_r_y1":0.044795949775535915,"fm_p_r_y3":0.07302806976345155,"fm_p_r_y5":0.08698555222064819,"fm_cagr_p_r_fs":0.025265280124239897,"fm_cagr_p_r_fs_m":0.08069979989251852,"fm_cagr_p_r_fs_r_c":1766,"fm_cagr_p_r_fs_rp":0.7648725212464589,"fm_p_r_fys_m":0.05937066523521917,"fm_p_r_fys_r_c":1630,"fm_p_r_fys_rp":0.7427869858809085,"fm_p_r_m1_m":-0.007624554493494695,"fm_p_r_m1_r_c":1720,"fm_p_r_m1_rp":0.47469458987783597,"fm_p_r_m3_m":0.011469974500828872,"fm_p_r_m3_r_c":1685,"fm_p_r_m3_rp":0.6068883610451307,"fm_p_r_m6_m":0.07834690867312277,"fm_p_r_m6_r_c":1607,"fm_p_r_m6_rp":0.7303860523038606,"fm_p_r_y1_m":0.2849947806450004,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.8382352941176471,"fm_p_r_y3_m":0.2740042494327879,"fm_p_r_y3_r_c":1109,"fm_p_r_y3_rp":0.7861010830324909,"fm_p_r_y5_m":0.10885667263300758,"fm_p_r_y5_r_c":761,"fm_p_r_y5_rp":0.5368421052631579,"fm_p_r_y10":0.3166487105449869,"fm_p_r_y10_m":1.1706093903708785,"fm_p_r_y10_r_c":271,"fm_p_r_y10_rp":0.9444444444444444,"fm_p_r_fys":0.0011101124859962397},"fmi":{"stockId":7001317150010,"type":"fmi","fm_my":11,"fm_d":{"3000000001363":"公司总经理助理、多元资产投资部总经理、基金组合投资部总经理、本基金的基金经理","3000000002227":"公司总经理助理、多元资产投资部总经理、基金组合投资部总经理、本基金的基金经理","3000000002543":"公司总经理助理、多元资产投资部总经理、基金组合投资部总经理、本基金的基金经理","3000000006254":"多元资产投资部总经理，长城新优选混合、长城积极增利债券、长城久惠混合、长城久益混合、长城久悦债券的基金经理","3000000009829":"公司总经理助理、多元资产投资部总经理、基金组合投资部总经理、本基金的基金经理","3000000010797":"公司总经理助理、多元资产投资部总经理、基金组合投资部总经理、本基金的基金经理","3000000010799":"公司总经理助理、多元资产投资部总经理、基金组合投资部总经理、本基金的基金经理","3000000011359":"公司总经理助理、多元资产投资部总经理、基金组合投资部总经理、本基金的基金经理","3000000011538":"公司总经理助理、多元资产投资部总经理、基金组合投资部总经理、本基金的基金经理","3000000012685":"公司总经理助理、多元资产投资部总经理、基金组合投资部总经理、本基金的基金经理","3000000018601":"公司总经理助理、多元资产投资部总经理、基金组合投资部总经理、本基金的基金经理","3000000200013":"多元资产投资部总经理，长城新优选混合、长城积极增利债券、长城久惠混合、长城久益混合的基金经理"},"fm_wy":13,"fm_a_as":0,"fm_a_mfn":26,"fm_as":507735119.903,"fm_b_as":70583594.8533,"fm_e_as":0,"fm_h_as":437151525.0497,"fm_i_as":0,"fm_mfn":6,"fm_msl":"hybrid","fm_nb_as":437151525.0497,"fm_q_as":0,"fm_r_f_cagr":0.0437,"fm_r_fd":3000000002227,"fm_r_ftp":0.5425}},"topTenManagedFundList":[{"_id":3000000002227,"stockCode":"002227","stockType":"fund","areaCode":"cn","followedNum":33,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-02-21T16:00:00.000Z","setUpScale":200940000,"market":"a","tickerId":2227,"custody":"中国民生银行股份有限公司","name":"长城新优选混合型证券投资基金","shortName":"长城新优选混合(002227)","fundSecondLevel":"hybrid","__csrcFundId":2615,"fundStatus":"normal","lastUpdated":"2026-04-30T18:23:02.411Z","masterFundFlag":1,"inceptionDate":"2016-03-21T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundShortName":"长城新优选混合","pinyin":"ccxyxhhxzqtzjj","hotMetrics":{"stockId":3000000002227,"type":"f_as","f_tas":156330771.0932,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002228,"stockCode":"002228","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-02-21T16:00:00.000Z","setUpScale":200940000,"market":"a","tickerId":2228,"custody":"中国民生银行股份有限公司","name":"长城新优选混合型证券投资基金","shortName":"长城新优选混合C","fundSecondLevel":"hybrid","__csrcFundId":2615,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:52.983Z","inceptionDate":"2016-03-21T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccxyxhhxzqtzjj","hotMetrics":{"stockId":3000000002228,"type":"f_as","f_tas":65353986.1403,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000001363,"stockCode":"001363","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-07-02T16:00:00.000Z","setUpScale":2974920000,"market":"a","tickerId":1363,"custody":"中国建设银行股份有限公司","name":"长城久惠灵活配置混合型证券投资基金","shortName":"长城久惠混合(001363)","fundSecondLevel":"hybrid","__csrcFundId":4214,"fundStatus":"normal","lastUpdated":"2026-04-30T17:58:15.424Z","masterFundFlag":1,"inceptionDate":"2015-07-26T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundShortName":"长城久惠混合","pinyin":"ccjhlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001363,"type":"f_as","f_tas":62081058.4748,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000018602,"fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018602","tickerId":18602,"shortName":"长城集利债券发起式C","currency":"CNY","__csrcFundId":13009,"lastUpdated":"2025-01-04T00:32:24.828Z","fundCollectionId":4000050150000,"inceptionDate":"2023-09-21T16:00:00.000Z","exchange":"jj","name":"长城集利债券型发起式证券投资基金","setUpDate":"2023-09-21T16:00:00.000Z","setUpAssetScale":56063927.19,"setUpShares":56063927.19,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccjlzqxfqszqtzjj","hotMetrics":{"stockId":3000000018602,"type":"f_as","f_tas":54224770.2684,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010797,"__csrcFundId":8539,"stockCode":"010797","shortName":"长城优选回报六个月混合(010797)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10797,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:29:49.159Z","status":"normal","name":"长城优选回报六个月持有期混合型证券投资基金","exchange":"jj","inceptionDate":"2021-01-19T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050150000,"currency":"CNY","masterFundShortName":"长城优选回报六个月混合","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":1245521122.56,"setUpShares":1245521122.56,"pinyin":"ccyxhblgycyqhhxzqtzjj","hotMetrics":{"stockId":3000000010797,"type":"f_as","f_tas":49157928.903000005,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009829,"__csrcFundId":8265,"stockCode":"009829","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9829,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:00:37.110Z","status":"normal","name":"长城优选增强六个月持有期混合型证券投资基金","exchange":"jj","inceptionDate":"2020-11-03T16:00:00.000Z","shortName":"长城优选增强六个月混合(009829)","followedNum":1,"fundCollectionId":4000050150000,"currency":"CNY","masterFundShortName":"长城优选增强六个月混合","setUpDate":"2020-11-03T16:00:00.000Z","setUpAssetScale":1319540898.7,"setUpShares":1319540898.7,"pinyin":"ccyxzqlgycyqhhxzqtzjj","hotMetrics":{"stockId":3000000009829,"type":"f_as","f_tas":48210855.319,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011538,"__csrcFundId":8926,"stockCode":"011538","shortName":"长城优选添瑞六个月混合(011538)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11538,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:52:01.871Z","status":"normal","name":"长城优选添瑞六个月持有期混合型证券投资基金","exchange":"jj","followedNum":0,"inceptionDate":"2021-03-29T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundShortName":"长城优选添瑞六个月混合","setUpDate":"2021-03-29T16:00:00.000Z","setUpAssetScale":1007944963.43,"setUpShares":1007944963.43,"pinyin":"ccyxtrlgycyqhhxzqtzjj","hotMetrics":{"stockId":3000000011538,"type":"f_as","f_tas":37655221.900800005,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000018601,"__csrcFundId":13009,"stockCode":"018601","shortName":"长城集利债券发起式(018601)","masterFundShortName":"长城集利债券发起式","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":18601,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:03:01.980Z","status":"normal","exchange":"jj","fundCollectionId":4000050150000,"inceptionDate":"2023-09-21T16:00:00.000Z","name":"长城集利债券型发起式证券投资基金","setUpDate":"2023-09-21T16:00:00.000Z","setUpAssetScale":15330392.89,"setUpShares":15330392.89,"pinyin":"ccjlzqxfqszqtzjj","hotMetrics":{"stockId":3000000018601,"type":"f_as","f_tas":16358710.7229,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011539,"name":"长城优选添瑞六个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011539","tickerId":11539,"shortName":"长城优选添瑞六个月混合C","__csrcFundId":8926,"lastUpdated":"2025-01-04T00:32:08.802Z","inceptionDate":"2021-03-29T16:00:00.000Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050150000,"currency":"CNY","status":"normal","setUpDate":"2021-03-29T16:00:00.000Z","setUpAssetScale":1989346.34,"setUpShares":1989346.34,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccyxtrlgycyqhhxzqtzjj","hotMetrics":{"stockId":3000000011539,"type":"f_as","f_tas":10897393.294599999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010798,"name":"长城优选回报六个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-19T16:00:00.000Z","stockCode":"010798","tickerId":10798,"shortName":"长城优选回报六个月混合C","__csrcFundId":8539,"lastUpdated":"2025-01-04T00:32:07.256Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050150000,"currency":"CNY","status":"normal","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":106482506.63,"setUpShares":106482506.63,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccyxhblgycyqhhxzqtzjj","hotMetrics":{"stockId":3000000010798,"type":"f_as","f_tas":4864124.01,"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":7001317150010,"date":"2026-06-04T16:00:00.000Z","netValue":1.3123095545905417},{"date":"2026-06-03T16:00:00.000Z","stockId":7001317150010,"netValue":1.3129676463312954},{"date":"2026-06-02T16:00:00.000Z","stockId":7001317150010,"netValue":1.3164370464187187},{"date":"2026-06-01T16:00:00.000Z","stockId":7001317150010,"netValue":1.3178220122726918},{"stockId":7001317150010,"date":"2026-05-31T16:00:00.000Z","netValue":1.3158246925921202},{"stockId":7001317150010,"date":"2026-05-28T16:00:00.000Z","netValue":1.3155945043927904},{"date":"2026-05-27T16:00:00.000Z","stockId":7001317150010,"netValue":1.3163638109557618},{"stockId":7001317150010,"date":"2026-05-26T16:00:00.000Z","netValue":1.3174203501317419},{"stockId":7001317150010,"date":"2026-05-25T16:00:00.000Z","netValue":1.3201277690373177},{"date":"2026-05-24T16:00:00.000Z","stockId":7001317150010,"netValue":1.319336022721172},{"stockId":7001317150010,"date":"2026-05-21T16:00:00.000Z","netValue":1.3162251028389118},{"date":"2026-05-20T16:00:00.000Z","stockId":7001317150010,"netValue":1.3128207520577388},{"date":"2026-05-19T16:00:00.000Z","stockId":7001317150010,"netValue":1.3183280824704973},{"date":"2026-05-18T16:00:00.000Z","stockId":7001317150010,"netValue":1.3176371601838963},{"date":"2026-05-17T16:00:00.000Z","stockId":7001317150010,"netValue":1.3158001242917823},{"date":"2026-05-14T16:00:00.000Z","stockId":7001317150010,"netValue":1.3182343421647003},{"stockId":7001317150010,"date":"2026-05-13T16:00:00.000Z","netValue":1.3204929098137483},{"date":"2026-05-12T16:00:00.000Z","stockId":7001317150010,"netValue":1.3261645396488677},{"date":"2026-05-11T16:00:00.000Z","stockId":7001317150010,"netValue":1.3246974818880564},{"date":"2026-05-10T16:00:00.000Z","stockId":7001317150010,"netValue":1.3267374474156617},{"stockId":7001317150010,"date":"2026-05-07T16:00:00.000Z","netValue":1.3237558265316773},{"date":"2026-05-06T16:00:00.000Z","stockId":7001317150010,"netValue":1.3243642495084913},{"stockId":7001317150010,"date":"2026-05-05T16:00:00.000Z","netValue":1.3237360976795334},{"stockId":7001317150010,"date":"2026-04-29T16:00:00.000Z","netValue":1.3205517187323488},{"stockId":7001317150010,"date":"2026-04-28T16:00:00.000Z","netValue":1.319374572006611},{"stockId":7001317150010,"date":"2026-04-27T16:00:00.000Z","netValue":1.315759037958926},{"stockId":7001317150010,"date":"2026-04-26T16:00:00.000Z","netValue":1.3162222209561918},{"date":"2026-04-23T16:00:00.000Z","stockId":7001317150010,"netValue":1.3156075028996144},{"stockId":7001317150010,"date":"2026-04-22T16:00:00.000Z","netValue":1.3157267504683159},{"stockId":7001317150010,"date":"2026-04-21T16:00:00.000Z","netValue":1.3177096967159108},{"date":"2026-04-20T16:00:00.000Z","stockId":7001317150010,"netValue":1.3180463543697867},{"date":"2026-04-19T16:00:00.000Z","stockId":7001317150010,"netValue":1.3168121070158407},{"stockId":7001317150010,"date":"2026-04-16T16:00:00.000Z","netValue":1.3137532274106407},{"date":"2026-04-15T16:00:00.000Z","stockId":7001317150010,"netValue":1.3149977594682754},{"stockId":7001317150010,"date":"2026-04-14T16:00:00.000Z","netValue":1.313209512816964},{"date":"2026-04-13T16:00:00.000Z","stockId":7001317150010,"netValue":1.3131188719726956},{"date":"2026-04-12T16:00:00.000Z","stockId":7001317150010,"netValue":1.310421994238228},{"stockId":7001317150010,"date":"2026-04-09T16:00:00.000Z","netValue":1.3106264789910005},{"stockId":7001317150010,"date":"2026-04-08T16:00:00.000Z","netValue":1.3081470551546475},{"stockId":7001317150010,"date":"2026-04-07T16:00:00.000Z","netValue":1.3096110251049047},{"stockId":7001317150010,"date":"2026-04-06T16:00:00.000Z","netValue":1.3006587977549042},{"stockId":7001317150010,"date":"2026-04-02T16:00:00.000Z","netValue":1.2998846426067496},{"date":"2026-04-01T16:00:00.000Z","stockId":7001317150010,"netValue":1.3025260023507361},{"stockId":7001317150010,"date":"2026-03-31T16:00:00.000Z","netValue":1.305301569911958},{"date":"2026-03-30T16:00:00.000Z","stockId":7001317150010,"netValue":1.3000472371833771},{"stockId":7001317150010,"date":"2026-03-29T16:00:00.000Z","netValue":1.3023826021521585},{"stockId":7001317150010,"date":"2026-03-26T16:00:00.000Z","netValue":1.3022631041822401},{"date":"2026-03-25T16:00:00.000Z","stockId":7001317150010,"netValue":1.2994095857459038},{"stockId":7001317150010,"date":"2026-03-24T16:00:00.000Z","netValue":1.3028162791914701},{"date":"2026-03-23T16:00:00.000Z","stockId":7001317150010,"netValue":1.2988662820264818},{"stockId":7001317150010,"date":"2026-03-22T16:00:00.000Z","netValue":1.2942599101067065},{"stockId":7001317150010,"date":"2026-03-19T16:00:00.000Z","netValue":1.3048634665227676},{"stockId":7001317150010,"date":"2026-03-18T16:00:00.000Z","netValue":1.3070894972746725},{"stockId":7001317150010,"date":"2026-03-17T16:00:00.000Z","netValue":1.3133921662638253},{"stockId":7001317150010,"date":"2026-03-16T16:00:00.000Z","netValue":1.3123341978381462},{"stockId":7001317150010,"date":"2026-03-15T16:00:00.000Z","netValue":1.3143145762888593},{"date":"2026-03-12T16:00:00.000Z","stockId":7001317150010,"netValue":1.3150151301669988},{"stockId":7001317150010,"date":"2026-03-11T16:00:00.000Z","netValue":1.3173398037347979},{"date":"2026-03-10T16:00:00.000Z","stockId":7001317150010,"netValue":1.3185657124728236},{"stockId":7001317150010,"date":"2026-03-09T16:00:00.000Z","netValue":1.3166135647333184},{"stockId":7001317150010,"date":"2026-03-08T16:00:00.000Z","netValue":1.3123295240855324},{"date":"2026-03-05T16:00:00.000Z","stockId":7001317150010,"netValue":1.316002904875295},{"date":"2026-03-04T16:00:00.000Z","stockId":7001317150010,"netValue":1.3148139132946022},{"date":"2026-03-03T16:00:00.000Z","stockId":7001317150010,"netValue":1.3126040357832482},{"date":"2026-03-02T16:00:00.000Z","stockId":7001317150010,"netValue":1.3159899713319745},{"date":"2026-03-01T16:00:00.000Z","stockId":7001317150010,"netValue":1.322268536255601},{"date":"2026-02-26T16:00:00.000Z","stockId":7001317150010,"netValue":1.3217584148801584},{"date":"2026-02-25T16:00:00.000Z","stockId":7001317150010,"netValue":1.3211992252190028},{"date":"2026-02-24T16:00:00.000Z","stockId":7001317150010,"netValue":1.3232559266409274},{"date":"2026-02-23T16:00:00.000Z","stockId":7001317150010,"netValue":1.3213306952218749},{"stockId":7001317150010,"date":"2026-02-12T16:00:00.000Z","netValue":1.3186230065914368},{"date":"2026-02-11T16:00:00.000Z","stockId":7001317150010,"netValue":1.3225548685316268},{"stockId":7001317150010,"date":"2026-02-10T16:00:00.000Z","netValue":1.3219063404417901},{"stockId":7001317150010,"date":"2026-02-09T16:00:00.000Z","netValue":1.3214467949279325},{"stockId":7001317150010,"date":"2026-02-08T16:00:00.000Z","netValue":1.3214917175896466},{"date":"2026-02-05T16:00:00.000Z","stockId":7001317150010,"netValue":1.3172541413774996},{"stockId":7001317150010,"date":"2026-02-04T16:00:00.000Z","netValue":1.317493429535058},{"date":"2026-02-03T16:00:00.000Z","stockId":7001317150010,"netValue":1.3195481924092607},{"stockId":7001317150010,"date":"2026-02-02T16:00:00.000Z","netValue":1.3150366973247352},{"date":"2026-02-01T16:00:00.000Z","stockId":7001317150010,"netValue":1.310716169938339},{"date":"2026-01-29T16:00:00.000Z","stockId":7001317150010,"netValue":1.3184712463218315},{"stockId":7001317150010,"date":"2026-01-28T16:00:00.000Z","netValue":1.323095569044354},{"stockId":7001317150010,"date":"2026-01-27T16:00:00.000Z","netValue":1.3192082465044914},{"date":"2026-01-26T16:00:00.000Z","stockId":7001317150010,"netValue":1.3174318445091913},{"stockId":7001317150010,"date":"2026-01-25T16:00:00.000Z","netValue":1.3179512079873874},{"date":"2026-01-22T16:00:00.000Z","stockId":7001317150010,"netValue":1.3171965048759462},{"stockId":7001317150010,"date":"2026-01-21T16:00:00.000Z","netValue":1.31744359584318},{"date":"2026-01-20T16:00:00.000Z","stockId":7001317150010,"netValue":1.3180811970998163},{"date":"2026-01-19T16:00:00.000Z","stockId":7001317150010,"netValue":1.318633804571426},{"stockId":7001317150010,"date":"2026-01-18T16:00:00.000Z","netValue":1.318272964053872},{"date":"2026-01-15T16:00:00.000Z","stockId":7001317150010,"netValue":1.3178463806252052},{"stockId":7001317150010,"date":"2026-01-14T16:00:00.000Z","netValue":1.3189432447048168},{"stockId":7001317150010,"date":"2026-01-13T16:00:00.000Z","netValue":1.3188804978164097},{"date":"2026-01-12T16:00:00.000Z","stockId":7001317150010,"netValue":1.3201357523069732},{"date":"2026-01-11T16:00:00.000Z","stockId":7001317150010,"netValue":1.320641659142594},{"stockId":7001317150010,"date":"2026-01-08T16:00:00.000Z","netValue":1.3192693786897964},{"date":"2026-01-07T16:00:00.000Z","stockId":7001317150010,"netValue":1.317658288926087},{"date":"2026-01-06T16:00:00.000Z","stockId":7001317150010,"netValue":1.3198874681323967},{"date":"2026-01-05T16:00:00.000Z","stockId":7001317150010,"netValue":1.3206649964461494},{"date":"2026-01-04T16:00:00.000Z","stockId":7001317150010,"netValue":1.3163163495331847},{"date":"2025-12-30T16:00:00.000Z","stockId":7001317150010,"netValue":1.3113649894092971},{"date":"2025-12-29T16:00:00.000Z","stockId":7001317150010,"netValue":1.3115682643220476},{"date":"2025-12-28T16:00:00.000Z","stockId":7001317150010,"netValue":1.3102822654147266},{"date":"2025-12-25T16:00:00.000Z","stockId":7001317150010,"netValue":1.3107298319259915},{"date":"2025-12-24T16:00:00.000Z","stockId":7001317150010,"netValue":1.3103403161145317},{"date":"2025-12-23T16:00:00.000Z","stockId":7001317150010,"netValue":1.3095916601763837},{"date":"2025-12-22T16:00:00.000Z","stockId":7001317150010,"netValue":1.3091758425554008},{"date":"2025-12-21T16:00:00.000Z","stockId":7001317150010,"netValue":1.308503077690356},{"date":"2025-12-18T16:00:00.000Z","stockId":7001317150010,"netValue":1.3073574391758933},{"date":"2025-12-17T16:00:00.000Z","stockId":7001317150010,"netValue":1.307010304360278},{"date":"2025-12-16T16:00:00.000Z","stockId":7001317150010,"netValue":1.3067368256898761},{"date":"2025-12-15T16:00:00.000Z","stockId":7001317150010,"netValue":1.3039319051306395},{"date":"2025-12-14T16:00:00.000Z","stockId":7001317150010,"netValue":1.3059533998212955},{"date":"2025-12-11T16:00:00.000Z","stockId":7001317150010,"netValue":1.3064484961567524},{"date":"2025-12-10T16:00:00.000Z","stockId":7001317150010,"netValue":1.305054194782238},{"date":"2025-12-09T16:00:00.000Z","stockId":7001317150010,"netValue":1.3058220285294173},{"date":"2025-12-08T16:00:00.000Z","stockId":7001317150010,"netValue":1.3061377933662721},{"date":"2025-12-07T16:00:00.000Z","stockId":7001317150010,"netValue":1.3082258689109596},{"date":"2025-12-04T16:00:00.000Z","stockId":7001317150010,"netValue":1.3074100675977773},{"date":"2025-12-03T16:00:00.000Z","stockId":7001317150010,"netValue":1.3048863763099041},{"date":"2025-12-02T16:00:00.000Z","stockId":7001317150010,"netValue":1.3045813359279261},{"date":"2025-12-01T16:00:00.000Z","stockId":7001317150010,"netValue":1.3058212370174005},{"date":"2025-11-30T16:00:00.000Z","stockId":7001317150010,"netValue":1.3067593585892816},{"date":"2025-11-27T16:00:00.000Z","stockId":7001317150010,"netValue":1.3044330653426168},{"date":"2025-11-26T16:00:00.000Z","stockId":7001317150010,"netValue":1.304001383332736},{"date":"2025-11-25T16:00:00.000Z","stockId":7001317150010,"netValue":1.3038729702596923},{"date":"2025-11-24T16:00:00.000Z","stockId":7001317150010,"netValue":1.304428198547412},{"date":"2025-11-23T16:00:00.000Z","stockId":7001317150010,"netValue":1.302667699774899},{"date":"2025-11-20T16:00:00.000Z","stockId":7001317150010,"netValue":1.3024573998232016},{"date":"2025-11-19T16:00:00.000Z","stockId":7001317150010,"netValue":1.3071358770591888},{"date":"2025-11-18T16:00:00.000Z","stockId":7001317150010,"netValue":1.308402490406056},{"date":"2025-11-17T16:00:00.000Z","stockId":7001317150010,"netValue":1.3074151222188772},{"date":"2025-11-16T16:00:00.000Z","stockId":7001317150010,"netValue":1.309166414933273},{"date":"2025-11-13T16:00:00.000Z","stockId":7001317150010,"netValue":1.3114726927810199},{"date":"2025-11-12T16:00:00.000Z","stockId":7001317150010,"netValue":1.3149063735870066},{"date":"2025-11-11T16:00:00.000Z","stockId":7001317150010,"netValue":1.311251614179696},{"date":"2025-11-10T16:00:00.000Z","stockId":7001317150010,"netValue":1.3108262723347854},{"date":"2025-11-09T16:00:00.000Z","stockId":7001317150010,"netValue":1.311500324046584},{"date":"2025-11-06T16:00:00.000Z","stockId":7001317150010,"netValue":1.3097114090669828},{"date":"2025-11-05T16:00:00.000Z","stockId":7001317150010,"netValue":1.3103887281309687},{"date":"2025-11-04T16:00:00.000Z","stockId":7001317150010,"netValue":1.3073093288050028},{"date":"2025-11-03T16:00:00.000Z","stockId":7001317150010,"netValue":1.3067073751684257},{"date":"2025-11-02T16:00:00.000Z","stockId":7001317150010,"netValue":1.3087026292235262},{"date":"2025-10-30T16:00:00.000Z","stockId":7001317150010,"netValue":1.3084816010108355},{"date":"2025-10-29T16:00:00.000Z","stockId":7001317150010,"netValue":1.3105830072371067},{"date":"2025-10-28T16:00:00.000Z","stockId":7001317150010,"netValue":1.3117902336120837},{"date":"2025-10-27T16:00:00.000Z","stockId":7001317150010,"netValue":1.3100623317350935},{"date":"2025-10-26T16:00:00.000Z","stockId":7001317150010,"netValue":1.3111763458146322},{"date":"2025-10-23T16:00:00.000Z","stockId":7001317150010,"netValue":1.309079509765745},{"date":"2025-10-22T16:00:00.000Z","stockId":7001317150010,"netValue":1.307104964836126},{"date":"2025-10-21T16:00:00.000Z","stockId":7001317150010,"netValue":1.3056946784129184},{"date":"2025-10-20T16:00:00.000Z","stockId":7001317150010,"netValue":1.3060785726100725},{"date":"2025-10-19T16:00:00.000Z","stockId":7001317150010,"netValue":1.3033058748968693},{"date":"2025-10-16T16:00:00.000Z","stockId":7001317150010,"netValue":1.3022668528917385},{"date":"2025-10-15T16:00:00.000Z","stockId":7001317150010,"netValue":1.3074324403453066},{"date":"2025-10-14T16:00:00.000Z","stockId":7001317150010,"netValue":1.30638114506353},{"date":"2025-10-13T16:00:00.000Z","stockId":7001317150010,"netValue":1.3017488409289177},{"date":"2025-10-12T16:00:00.000Z","stockId":7001317150010,"netValue":1.3033419100268644},{"date":"2025-10-09T16:00:00.000Z","stockId":7001317150010,"netValue":1.304842852262746},{"date":"2025-10-08T16:00:00.000Z","stockId":7001317150010,"netValue":1.3089556190918825},{"date":"2025-09-29T16:00:00.000Z","stockId":7001317150010,"netValue":1.3052576838357621},{"date":"2025-09-28T16:00:00.000Z","stockId":7001317150010,"netValue":1.3041088380461994},{"date":"2025-09-25T16:00:00.000Z","stockId":7001317150010,"netValue":1.3000812977051373},{"date":"2025-09-24T16:00:00.000Z","stockId":7001317150010,"netValue":1.3013929443964722},{"date":"2025-09-23T16:00:00.000Z","stockId":7001317150010,"netValue":1.301378086820393},{"date":"2025-09-22T16:00:00.000Z","stockId":7001317150010,"netValue":1.298529816146545},{"date":"2025-09-21T16:00:00.000Z","stockId":7001317150010,"netValue":1.2992323778309884},{"date":"2025-09-18T16:00:00.000Z","stockId":7001317150010,"netValue":1.2984627266249624},{"date":"2025-09-17T16:00:00.000Z","stockId":7001317150010,"netValue":1.2984180784434494},{"date":"2025-09-16T16:00:00.000Z","stockId":7001317150010,"netValue":1.3021941968568627},{"date":"2025-09-15T16:00:00.000Z","stockId":7001317150010,"netValue":1.2998671088660159},{"date":"2025-09-14T16:00:00.000Z","stockId":7001317150010,"netValue":1.3002179261739073},{"date":"2025-09-11T16:00:00.000Z","stockId":7001317150010,"netValue":1.29936968275198},{"date":"2025-09-10T16:00:00.000Z","stockId":7001317150010,"netValue":1.3002815508438774},{"date":"2025-09-09T16:00:00.000Z","stockId":7001317150010,"netValue":1.297362739343711},{"date":"2025-09-08T16:00:00.000Z","stockId":7001317150010,"netValue":1.2975618344150701},{"date":"2025-09-07T16:00:00.000Z","stockId":7001317150010,"netValue":1.2990539873322715},{"date":"2025-09-04T16:00:00.000Z","stockId":7001317150010,"netValue":1.2978258856042977},{"date":"2025-09-03T16:00:00.000Z","stockId":7001317150010,"netValue":1.294330833789032},{"date":"2025-09-02T16:00:00.000Z","stockId":7001317150010,"netValue":1.2977403690138547},{"date":"2025-09-01T16:00:00.000Z","stockId":7001317150010,"netValue":1.3004508430816515},{"date":"2025-08-31T16:00:00.000Z","stockId":7001317150010,"netValue":1.3027747016442337},{"date":"2025-08-28T16:00:00.000Z","stockId":7001317150010,"netValue":1.3012829997038131},{"date":"2025-08-27T16:00:00.000Z","stockId":7001317150010,"netValue":1.2990734730415343},{"date":"2025-08-26T16:00:00.000Z","stockId":7001317150010,"netValue":1.2947172381140648},{"date":"2025-08-25T16:00:00.000Z","stockId":7001317150010,"netValue":1.2999105363607468},{"date":"2025-08-24T16:00:00.000Z","stockId":7001317150010,"netValue":1.3000033285459227},{"date":"2025-08-21T16:00:00.000Z","stockId":7001317150010,"netValue":1.294243593023455},{"date":"2025-08-20T16:00:00.000Z","stockId":7001317150010,"netValue":1.2888567494121401},{"date":"2025-08-19T16:00:00.000Z","stockId":7001317150010,"netValue":1.288079909730814},{"date":"2025-08-18T16:00:00.000Z","stockId":7001317150010,"netValue":1.2852448170554267},{"date":"2025-08-17T16:00:00.000Z","stockId":7001317150010,"netValue":1.2853245192367615},{"date":"2025-08-14T16:00:00.000Z","stockId":7001317150010,"netValue":1.2827662438169385},{"date":"2025-08-13T16:00:00.000Z","stockId":7001317150010,"netValue":1.2799381902302747},{"date":"2025-08-12T16:00:00.000Z","stockId":7001317150010,"netValue":1.281289165463178},{"date":"2025-08-11T16:00:00.000Z","stockId":7001317150010,"netValue":1.277065199504663},{"date":"2025-08-10T16:00:00.000Z","stockId":7001317150010,"netValue":1.2746808396458018},{"date":"2025-08-07T16:00:00.000Z","stockId":7001317150010,"netValue":1.2727226744197353},{"date":"2025-08-06T16:00:00.000Z","stockId":7001317150010,"netValue":1.2730548077156136},{"date":"2025-08-05T16:00:00.000Z","stockId":7001317150010,"netValue":1.273500833880681},{"date":"2025-08-04T16:00:00.000Z","stockId":7001317150010,"netValue":1.2718470752768918},{"date":"2025-08-03T16:00:00.000Z","stockId":7001317150010,"netValue":1.2699920727864253},{"date":"2025-07-31T16:00:00.000Z","stockId":7001317150010,"netValue":1.2686281801563422},{"date":"2025-07-30T16:00:00.000Z","stockId":7001317150010,"netValue":1.2699398502394914},{"date":"2025-07-29T16:00:00.000Z","stockId":7001317150010,"netValue":1.2743007043503503},{"date":"2025-07-28T16:00:00.000Z","stockId":7001317150010,"netValue":1.2743048631965084},{"date":"2025-07-27T16:00:00.000Z","stockId":7001317150010,"netValue":1.2730103098585617},{"date":"2025-07-24T16:00:00.000Z","stockId":7001317150010,"netValue":1.2704523586220018},{"date":"2025-07-23T16:00:00.000Z","stockId":7001317150010,"netValue":1.2713556257397038},{"date":"2025-07-22T16:00:00.000Z","stockId":7001317150010,"netValue":1.2704716715645867},{"date":"2025-07-21T16:00:00.000Z","stockId":7001317150010,"netValue":1.2709521709817855},{"date":"2025-07-20T16:00:00.000Z","stockId":7001317150010,"netValue":1.2693381297532798},{"date":"2025-07-17T16:00:00.000Z","stockId":7001317150010,"netValue":1.2683866751821429},{"date":"2025-07-16T16:00:00.000Z","stockId":7001317150010,"netValue":1.267140097433287},{"date":"2025-07-15T16:00:00.000Z","stockId":7001317150010,"netValue":1.2641398181202417},{"date":"2025-07-14T16:00:00.000Z","stockId":7001317150010,"netValue":1.2650425240501815},{"date":"2025-07-13T16:00:00.000Z","stockId":7001317150010,"netValue":1.2641915117611124},{"date":"2025-07-10T16:00:00.000Z","stockId":7001317150010,"netValue":1.264303085948533},{"date":"2025-07-09T16:00:00.000Z","stockId":7001317150010,"netValue":1.2636523822312784},{"date":"2025-07-08T16:00:00.000Z","stockId":7001317150010,"netValue":1.262912095170903},{"date":"2025-07-07T16:00:00.000Z","stockId":7001317150010,"netValue":1.2634788459237565},{"date":"2025-07-06T16:00:00.000Z","stockId":7001317150010,"netValue":1.2608374994614693},{"date":"2025-07-03T16:00:00.000Z","stockId":7001317150010,"netValue":1.2616156234596998},{"date":"2025-07-02T16:00:00.000Z","stockId":7001317150010,"netValue":1.260433822537388},{"date":"2025-07-01T16:00:00.000Z","stockId":7001317150010,"netValue":1.2590800511256302},{"date":"2025-06-30T16:00:00.000Z","stockId":7001317150010,"netValue":1.2591372153875044},{"date":"2025-06-29T16:00:00.000Z","stockId":7001317150010,"netValue":1.258606387668491},{"date":"2025-06-26T16:00:00.000Z","stockId":7001317150010,"netValue":1.2579520971672904},{"date":"2025-06-25T16:00:00.000Z","stockId":7001317150010,"netValue":1.2590488968453406},{"date":"2025-06-24T16:00:00.000Z","stockId":7001317150010,"netValue":1.259543216637903},{"date":"2025-06-23T16:00:00.000Z","stockId":7001317150010,"netValue":1.2565882638370347},{"date":"2025-06-22T16:00:00.000Z","stockId":7001317150010,"netValue":1.254276390679951},{"date":"2025-06-19T16:00:00.000Z","stockId":7001317150010,"netValue":1.2537045963237687},{"date":"2025-06-18T16:00:00.000Z","stockId":7001317150010,"netValue":1.2529835053825},{"date":"2025-06-17T16:00:00.000Z","stockId":7001317150010,"netValue":1.2543987485331356},{"date":"2025-06-16T16:00:00.000Z","stockId":7001317150010,"netValue":1.2541645202527938},{"date":"2025-06-15T16:00:00.000Z","stockId":7001317150010,"netValue":1.2543097258902536},{"date":"2025-06-12T16:00:00.000Z","stockId":7001317150010,"netValue":1.2538352785489268},{"date":"2025-06-11T16:00:00.000Z","stockId":7001317150010,"netValue":1.2552723484173203},{"date":"2025-06-10T16:00:00.000Z","stockId":7001317150010,"netValue":1.2557529553913176},{"date":"2025-06-09T16:00:00.000Z","stockId":7001317150010,"netValue":1.254091937935131},{"date":"2025-06-08T16:00:00.000Z","stockId":7001317150010,"netValue":1.2552019378220496},{"date":"2025-06-05T16:00:00.000Z","stockId":7001317150010,"netValue":1.254559261388874},{"date":"2025-06-04T16:00:00.000Z","stockId":7001317150010,"netValue":1.2543022993948594},{"date":"2025-06-03T16:00:00.000Z","stockId":7001317150010,"netValue":1.2538599019623677},{"date":"2025-06-02T16:00:00.000Z","stockId":7001317150010,"netValue":1.2530936082503565},{"date":"2025-05-29T16:00:00.000Z","stockId":7001317150010,"netValue":1.252523400388283},{"date":"2025-05-28T16:00:00.000Z","stockId":7001317150010,"netValue":1.2534694634336927},{"date":"2025-05-27T16:00:00.000Z","stockId":7001317150010,"netValue":1.2526108827865512},{"date":"2025-05-26T16:00:00.000Z","stockId":7001317150010,"netValue":1.252715126564676},{"date":"2025-05-25T16:00:00.000Z","stockId":7001317150010,"netValue":1.2533332905099566},{"date":"2025-05-22T16:00:00.000Z","stockId":7001317150010,"netValue":1.254314659366769},{"date":"2025-05-21T16:00:00.000Z","stockId":7001317150010,"netValue":1.2560513543578866},{"date":"2025-05-20T16:00:00.000Z","stockId":7001317150010,"netValue":1.2565331559141144},{"date":"2025-05-19T16:00:00.000Z","stockId":7001317150010,"netValue":1.2554411694389012},{"date":"2025-05-18T16:00:00.000Z","stockId":7001317150010,"netValue":1.254360638419867},{"date":"2025-05-15T16:00:00.000Z","stockId":7001317150010,"netValue":1.2547805567142694},{"date":"2025-05-14T16:00:00.000Z","stockId":7001317150010,"netValue":1.2558761736964743},{"date":"2025-05-13T16:00:00.000Z","stockId":7001317150010,"netValue":1.257567163252516},{"date":"2025-05-12T16:00:00.000Z","stockId":7001317150010,"netValue":1.255670824434078},{"date":"2025-05-11T16:00:00.000Z","stockId":7001317150010,"netValue":1.255610076708896},{"date":"2025-05-08T16:00:00.000Z","stockId":7001317150010,"netValue":1.2536893261493531},{"date":"2025-05-07T16:00:00.000Z","stockId":7001317150010,"netValue":1.254148649070973},{"date":"2025-05-06T16:00:00.000Z","stockId":7001317150010,"netValue":1.2530334959204408},{"date":"2025-05-05T16:00:00.000Z","stockId":7001317150010,"netValue":1.2518577998294314},{"date":"2025-04-29T16:00:00.000Z","stockId":7001317150010,"netValue":1.2500653904133807},{"date":"2025-04-28T16:00:00.000Z","stockId":7001317150010,"netValue":1.2505120537434102},{"date":"2025-04-27T16:00:00.000Z","stockId":7001317150010,"netValue":1.2506796660893105},{"date":"2025-04-24T16:00:00.000Z","stockId":7001317150010,"netValue":1.2511414653249546},{"date":"2025-04-23T16:00:00.000Z","stockId":7001317150010,"netValue":1.2513410928516835},{"date":"2025-04-22T16:00:00.000Z","stockId":7001317150010,"netValue":1.2514191252096},{"date":"2025-04-21T16:00:00.000Z","stockId":7001317150010,"netValue":1.2516207681910128},{"date":"2025-04-20T16:00:00.000Z","stockId":7001317150010,"netValue":1.2512373162735941},{"date":"2025-04-17T16:00:00.000Z","stockId":7001317150010,"netValue":1.2505722570969275},{"date":"2025-04-16T16:00:00.000Z","stockId":7001317150010,"netValue":1.2510727339983325},{"date":"2025-04-15T16:00:00.000Z","stockId":7001317150010,"netValue":1.2505914242003944},{"date":"2025-04-14T16:00:00.000Z","stockId":7001317150010,"netValue":1.2501901097438453},{"date":"2025-04-13T16:00:00.000Z","stockId":7001317150010,"netValue":1.2501238508976797},{"date":"2025-04-10T16:00:00.000Z","stockId":7001317150010,"netValue":1.2497275557519898},{"date":"2025-04-09T16:00:00.000Z","stockId":7001317150010,"netValue":1.2488018638609424},{"date":"2025-04-08T16:00:00.000Z","stockId":7001317150010,"netValue":1.2465069553719184},{"date":"2025-04-07T16:00:00.000Z","stockId":7001317150010,"netValue":1.2442573080879982},{"date":"2025-04-06T16:00:00.000Z","stockId":7001317150010,"netValue":1.2412936623895459},{"date":"2025-04-02T16:00:00.000Z","stockId":7001317150010,"netValue":1.2557204597746463},{"date":"2025-04-01T16:00:00.000Z","stockId":7001317150010,"netValue":1.256078740437375},{"date":"2025-03-31T16:00:00.000Z","stockId":7001317150010,"netValue":1.2561730204166548},{"date":"2025-03-30T16:00:00.000Z","stockId":7001317150010,"netValue":1.2555927480677918},{"date":"2025-03-27T16:00:00.000Z","stockId":7001317150010,"netValue":1.2569675753068892},{"date":"2025-03-26T16:00:00.000Z","stockId":7001317150010,"netValue":1.2585012100862012},{"date":"2025-03-25T16:00:00.000Z","stockId":7001317150010,"netValue":1.2574567065000881},{"date":"2025-03-24T16:00:00.000Z","stockId":7001317150010,"netValue":1.2577880397322039},{"date":"2025-03-23T16:00:00.000Z","stockId":7001317150010,"netValue":1.2583431671236636},{"date":"2025-03-20T16:00:00.000Z","stockId":7001317150010,"netValue":1.2572896471715442},{"date":"2025-03-19T16:00:00.000Z","stockId":7001317150010,"netValue":1.2610738786049742},{"date":"2025-03-18T16:00:00.000Z","stockId":7001317150010,"netValue":1.263286534570627},{"date":"2025-03-17T16:00:00.000Z","stockId":7001317150010,"netValue":1.2633645168863437},{"date":"2025-03-16T16:00:00.000Z","stockId":7001317150010,"netValue":1.262589742683306},{"date":"2025-03-13T16:00:00.000Z","stockId":7001317150010,"netValue":1.2629340207661006},{"date":"2025-03-12T16:00:00.000Z","stockId":7001317150010,"netValue":1.2566326465197706},{"date":"2025-03-11T16:00:00.000Z","stockId":7001317150010,"netValue":1.2577669853945133},{"date":"2025-03-10T16:00:00.000Z","stockId":7001317150010,"netValue":1.25867718222828},{"date":"2025-03-09T16:00:00.000Z","stockId":7001317150010,"netValue":1.2578539519876593},{"date":"2025-03-06T16:00:00.000Z","stockId":7001317150010,"netValue":1.2592254148486304},{"date":"2025-03-05T16:00:00.000Z","stockId":7001317150010,"netValue":1.2599062906923006},{"date":"2025-03-04T16:00:00.000Z","stockId":7001317150010,"netValue":1.2564500123854159},{"date":"2025-03-03T16:00:00.000Z","stockId":7001317150010,"netValue":1.255588631835883},{"date":"2025-03-02T16:00:00.000Z","stockId":7001317150010,"netValue":1.2561084906996922},{"date":"2025-02-27T16:00:00.000Z","stockId":7001317150010,"netValue":1.2557751629438563},{"date":"2025-02-26T16:00:00.000Z","stockId":7001317150010,"netValue":1.2604239343529033},{"date":"2025-02-25T16:00:00.000Z","stockId":7001317150010,"netValue":1.2605658125811445},{"date":"2025-02-24T16:00:00.000Z","stockId":7001317150010,"netValue":1.257666942849602},{"date":"2025-02-23T16:00:00.000Z","stockId":7001317150010,"netValue":1.2602596852296397},{"date":"2025-02-20T16:00:00.000Z","stockId":7001317150010,"netValue":1.2604840128607409},{"date":"2025-02-19T16:00:00.000Z","stockId":7001317150010,"netValue":1.2589364833523107},{"date":"2025-02-18T16:00:00.000Z","stockId":7001317150010,"netValue":1.2592746985971242},{"date":"2025-02-17T16:00:00.000Z","stockId":7001317150010,"netValue":1.257701845931456},{"date":"2025-02-16T16:00:00.000Z","stockId":7001317150010,"netValue":1.2598394364253147},{"date":"2025-02-13T16:00:00.000Z","stockId":7001317150010,"netValue":1.2601375608036143},{"date":"2025-02-12T16:00:00.000Z","stockId":7001317150010,"netValue":1.258980877753461},{"date":"2025-02-11T16:00:00.000Z","stockId":7001317150010,"netValue":1.2591768174976032},{"date":"2025-02-10T16:00:00.000Z","stockId":7001317150010,"netValue":1.257180219394676},{"date":"2025-02-09T16:00:00.000Z","stockId":7001317150010,"netValue":1.2578485002884645},{"date":"2025-02-06T16:00:00.000Z","stockId":7001317150010,"netValue":1.25747464809143},{"date":"2025-02-05T16:00:00.000Z","stockId":7001317150010,"netValue":1.2551356846098893},{"date":"2025-02-04T16:00:00.000Z","stockId":7001317150010,"netValue":1.2522426197342567},{"date":"2025-01-26T16:00:00.000Z","stockId":7001317150010,"netValue":1.2537180305980569},{"date":"2025-01-23T16:00:00.000Z","stockId":7001317150010,"netValue":1.2539725327537457},{"date":"2025-01-22T16:00:00.000Z","stockId":7001317150010,"netValue":1.2524755754613377},{"date":"2025-01-21T16:00:00.000Z","stockId":7001317150010,"netValue":1.2525671412645307},{"date":"2025-01-20T16:00:00.000Z","stockId":7001317150010,"netValue":1.2543062502602271},{"date":"2025-01-19T16:00:00.000Z","stockId":7001317150010,"netValue":1.2538849908274476},{"date":"2025-01-16T16:00:00.000Z","stockId":7001317150010,"netValue":1.2530467480487433},{"date":"2025-01-15T16:00:00.000Z","stockId":7001317150010,"netValue":1.251982044052383},{"date":"2025-01-14T16:00:00.000Z","stockId":7001317150010,"netValue":1.2519444961949417},{"date":"2025-01-13T16:00:00.000Z","stockId":7001317150010,"netValue":1.2532762137032463},{"date":"2025-01-12T16:00:00.000Z","stockId":7001317150010,"netValue":1.248513751536567},{"date":"2025-01-09T16:00:00.000Z","stockId":7001317150010,"netValue":1.2492310004653864},{"date":"2025-01-08T16:00:00.000Z","stockId":7001317150010,"netValue":1.2513023325096726},{"date":"2025-01-07T16:00:00.000Z","stockId":7001317150010,"netValue":1.2517598276640827},{"date":"2025-01-06T16:00:00.000Z","stockId":7001317150010,"netValue":1.2517519421478407},{"date":"2025-01-05T16:00:00.000Z","stockId":7001317150010,"netValue":1.250831458683011},{"date":"2025-01-02T16:00:00.000Z","stockId":7001317150010,"netValue":1.2514663630145304},{"date":"2025-01-01T16:00:00.000Z","stockId":7001317150010,"netValue":1.2532633296807727},{"date":"2024-12-30T16:00:00.000Z","stockId":7001317150010,"netValue":1.2572922584503066},{"date":"2024-12-29T16:00:00.000Z","stockId":7001317150010,"netValue":1.259792581833457},{"date":"2024-12-26T16:00:00.000Z","stockId":7001317150010,"netValue":1.2593680127281586},{"date":"2024-12-25T16:00:00.000Z","stockId":7001317150010,"netValue":1.2592353846027398},{"date":"2024-12-24T16:00:00.000Z","stockId":7001317150010,"netValue":1.259154549941215},{"date":"2024-12-23T16:00:00.000Z","stockId":7001317150010,"netValue":1.2596713589777966},{"date":"2024-12-22T16:00:00.000Z","stockId":7001317150010,"netValue":1.2576790874991526},{"date":"2024-12-19T16:00:00.000Z","stockId":7001317150010,"netValue":1.257730827380484},{"date":"2024-12-18T16:00:00.000Z","stockId":7001317150010,"netValue":1.2577149335399904},{"date":"2024-12-17T16:00:00.000Z","stockId":7001317150010,"netValue":1.257710062763835},{"date":"2024-12-16T16:00:00.000Z","stockId":7001317150010,"netValue":1.2569319722633063},{"date":"2024-12-15T16:00:00.000Z","stockId":7001317150010,"netValue":1.2569774279283685},{"date":"2024-12-12T16:00:00.000Z","stockId":7001317150010,"netValue":1.257867765659455},{"date":"2024-12-11T16:00:00.000Z","stockId":7001317150010,"netValue":1.261060242616062},{"date":"2024-12-10T16:00:00.000Z","stockId":7001317150010,"netValue":1.259203031524082},{"date":"2024-12-09T16:00:00.000Z","stockId":7001317150010,"netValue":1.2590882148355615},{"date":"2024-12-08T16:00:00.000Z","stockId":7001317150010,"netValue":1.2578836706120644},{"date":"2024-12-05T16:00:00.000Z","stockId":7001317150010,"netValue":1.2579127041545226},{"date":"2024-12-04T16:00:00.000Z","stockId":7001317150010,"netValue":1.256172124744036},{"date":"2024-12-03T16:00:00.000Z","stockId":7001317150010,"netValue":1.2565765355104397},{"date":"2024-12-02T16:00:00.000Z","stockId":7001317150010,"netValue":1.256902764356111},{"date":"2024-12-01T16:00:00.000Z","stockId":7001317150010,"netValue":1.2566569601302071},{"date":"2024-11-28T16:00:00.000Z","stockId":7001317150010,"netValue":1.255167837829614},{"date":"2024-11-27T16:00:00.000Z","stockId":7001317150010,"netValue":1.2537470246766282},{"date":"2024-11-26T16:00:00.000Z","stockId":7001317150010,"netValue":1.2547444163703343},{"date":"2024-11-25T16:00:00.000Z","stockId":7001317150010,"netValue":1.2529388066261786},{"date":"2024-11-24T16:00:00.000Z","stockId":7001317150010,"netValue":1.2531766495991785},{"date":"2024-11-21T16:00:00.000Z","stockId":7001317150010,"netValue":1.2535536007477426},{"date":"2024-11-20T16:00:00.000Z","stockId":7001317150010,"netValue":1.2572368745417724},{"date":"2024-11-19T16:00:00.000Z","stockId":7001317150010,"netValue":1.2572154070191788},{"date":"2024-11-18T16:00:00.000Z","stockId":7001317150010,"netValue":1.2568635675997684},{"date":"2024-11-17T16:00:00.000Z","stockId":7001317150010,"netValue":1.25599859825286},{"date":"2024-11-14T16:00:00.000Z","stockId":7001317150010,"netValue":1.256766554134137},{"date":"2024-11-13T16:00:00.000Z","stockId":7001317150010,"netValue":1.2592461694090291},{"date":"2024-11-12T16:00:00.000Z","stockId":7001317150010,"netValue":1.261598612877269},{"date":"2024-11-11T16:00:00.000Z","stockId":7001317150010,"netValue":1.2609992622014963},{"date":"2024-11-10T16:00:00.000Z","stockId":7001317150010,"netValue":1.2626646723932415},{"date":"2024-11-07T16:00:00.000Z","stockId":7001317150010,"netValue":1.260713679110057},{"date":"2024-11-06T16:00:00.000Z","stockId":7001317150010,"netValue":1.2617289231115778},{"date":"2024-11-05T16:00:00.000Z","stockId":7001317150010,"netValue":1.257386143116387},{"date":"2024-11-04T16:00:00.000Z","stockId":7001317150010,"netValue":1.2581500428585801},{"date":"2024-11-03T16:00:00.000Z","stockId":7001317150010,"netValue":1.2534422838187715},{"date":"2024-10-31T16:00:00.000Z","stockId":7001317150010,"netValue":1.2497298750419168},{"date":"2024-10-30T16:00:00.000Z","stockId":7001317150010,"netValue":1.2508548702658837},{"date":"2024-10-29T16:00:00.000Z","stockId":7001317150010,"netValue":1.2492346619753252},{"date":"2024-10-28T16:00:00.000Z","stockId":7001317150010,"netValue":1.2506515376722318},{"date":"2024-10-27T16:00:00.000Z","stockId":7001317150010,"netValue":1.2529757201987841},{"date":"2024-10-24T16:00:00.000Z","stockId":7001317150010,"netValue":1.2524983445613806},{"date":"2024-10-23T16:00:00.000Z","stockId":7001317150010,"netValue":1.2499801449901071},{"date":"2024-10-22T16:00:00.000Z","stockId":7001317150010,"netValue":1.2515753279678004},{"date":"2024-10-21T16:00:00.000Z","stockId":7001317150010,"netValue":1.2521323843696954},{"date":"2024-10-20T16:00:00.000Z","stockId":7001317150010,"netValue":1.251765945304531},{"date":"2024-10-17T16:00:00.000Z","stockId":7001317150010,"netValue":1.2513046457687353},{"date":"2024-10-16T16:00:00.000Z","stockId":7001317150010,"netValue":1.2445474665346965},{"date":"2024-10-15T16:00:00.000Z","stockId":7001317150010,"netValue":1.245777332606336},{"date":"2024-10-14T16:00:00.000Z","stockId":7001317150010,"netValue":1.2467131445407167},{"date":"2024-10-13T16:00:00.000Z","stockId":7001317150010,"netValue":1.2498669396546473},{"date":"2024-10-10T16:00:00.000Z","stockId":7001317150010,"netValue":1.247039976879017},{"date":"2024-10-09T16:00:00.000Z","stockId":7001317150010,"netValue":1.2511646090962023},{"date":"2024-10-08T16:00:00.000Z","stockId":7001317150010,"netValue":1.2516003216283544},{"date":"2024-10-07T16:00:00.000Z","stockId":7001317150010,"netValue":1.2649609366451668},{"date":"2024-09-29T16:00:00.000Z","stockId":7001317150010,"netValue":1.2503293776220326},{"date":"2024-09-26T16:00:00.000Z","stockId":7001317150010,"netValue":1.232367304473698},{"date":"2024-09-25T16:00:00.000Z","stockId":7001317150010,"netValue":1.2230434734117865},{"date":"2024-09-24T16:00:00.000Z","stockId":7001317150010,"netValue":1.2154762689699945},{"date":"2024-09-23T16:00:00.000Z","stockId":7001317150010,"netValue":1.215016027466781},{"date":"2024-09-22T16:00:00.000Z","stockId":7001317150010,"netValue":1.2133547929987447},{"date":"2024-09-19T16:00:00.000Z","stockId":7001317150010,"netValue":1.2133532234959667},{"date":"2024-09-18T16:00:00.000Z","stockId":7001317150010,"netValue":1.2138277008316423},{"date":"2024-09-17T16:00:00.000Z","stockId":7001317150010,"netValue":1.2135933847537999},{"date":"2024-09-12T16:00:00.000Z","stockId":7001317150010,"netValue":1.2133258402376192},{"date":"2024-09-11T16:00:00.000Z","stockId":7001317150010,"netValue":1.2133838586510328},{"date":"2024-09-10T16:00:00.000Z","stockId":7001317150010,"netValue":1.2134515840729214},{"date":"2024-09-09T16:00:00.000Z","stockId":7001317150010,"netValue":1.2131184428465858},{"date":"2024-09-08T16:00:00.000Z","stockId":7001317150010,"netValue":1.213204367943404},{"date":"2024-09-05T16:00:00.000Z","stockId":7001317150010,"netValue":1.2134099097708524},{"date":"2024-09-04T16:00:00.000Z","stockId":7001317150010,"netValue":1.2140334922441482},{"date":"2024-09-03T16:00:00.000Z","stockId":7001317150010,"netValue":1.214013625514821},{"date":"2024-09-02T16:00:00.000Z","stockId":7001317150010,"netValue":1.214571611991337},{"date":"2024-09-01T16:00:00.000Z","stockId":7001317150010,"netValue":1.2142235543976978},{"date":"2024-08-29T16:00:00.000Z","stockId":7001317150010,"netValue":1.2149370954231404},{"date":"2024-08-28T16:00:00.000Z","stockId":7001317150010,"netValue":1.2138791590394649},{"date":"2024-08-27T16:00:00.000Z","stockId":7001317150010,"netValue":1.2136261190240758},{"date":"2024-08-26T16:00:00.000Z","stockId":7001317150010,"netValue":1.2143269603437745},{"date":"2024-08-25T16:00:00.000Z","stockId":7001317150010,"netValue":1.2153599046893646},{"date":"2024-08-22T16:00:00.000Z","stockId":7001317150010,"netValue":1.2159693304335633},{"date":"2024-08-21T16:00:00.000Z","stockId":7001317150010,"netValue":1.2157575122466175},{"date":"2024-08-20T16:00:00.000Z","stockId":7001317150010,"netValue":1.216053899554304},{"date":"2024-08-19T16:00:00.000Z","stockId":7001317150010,"netValue":1.216155607083282},{"date":"2024-08-18T16:00:00.000Z","stockId":7001317150010,"netValue":1.2168628007976965},{"date":"2024-08-15T16:00:00.000Z","stockId":7001317150010,"netValue":1.2168192705883487},{"date":"2024-08-14T16:00:00.000Z","stockId":7001317150010,"netValue":1.216911351574789},{"date":"2024-08-13T16:00:00.000Z","stockId":7001317150010,"netValue":1.216848182378135},{"date":"2024-08-12T16:00:00.000Z","stockId":7001317150010,"netValue":1.2179541978080253},{"date":"2024-08-11T16:00:00.000Z","stockId":7001317150010,"netValue":1.217848407697272},{"date":"2024-08-08T16:00:00.000Z","stockId":7001317150010,"netValue":1.2186784048158301},{"date":"2024-08-07T16:00:00.000Z","stockId":7001317150010,"netValue":1.2190171317454699},{"date":"2024-08-06T16:00:00.000Z","stockId":7001317150010,"netValue":1.2187311013312778},{"date":"2024-08-05T16:00:00.000Z","stockId":7001317150010,"netValue":1.2185113707010373},{"date":"2024-08-04T16:00:00.000Z","stockId":7001317150010,"netValue":1.2181992033278646},{"date":"2024-08-01T16:00:00.000Z","stockId":7001317150010,"netValue":1.2192580943673867},{"date":"2024-07-31T16:00:00.000Z","stockId":7001317150010,"netValue":1.2199496658790532},{"date":"2024-07-30T16:00:00.000Z","stockId":7001317150010,"netValue":1.2211810363673885},{"date":"2024-07-29T16:00:00.000Z","stockId":7001317150010,"netValue":1.218241465773617},{"date":"2024-07-28T16:00:00.000Z","stockId":7001317150010,"netValue":1.219033017405896},{"date":"2024-07-25T16:00:00.000Z","stockId":7001317150010,"netValue":1.2200319493642564},{"date":"2024-07-24T16:00:00.000Z","stockId":7001317150010,"netValue":1.2192047858493806},{"date":"2024-07-23T16:00:00.000Z","stockId":7001317150010,"netValue":1.2196051605878033},{"date":"2024-07-22T16:00:00.000Z","stockId":7001317150010,"netValue":1.2210413573211332},{"date":"2024-07-21T16:00:00.000Z","stockId":7001317150010,"netValue":1.2238363278470408},{"date":"2024-07-18T16:00:00.000Z","stockId":7001317150010,"netValue":1.225002121881513},{"date":"2024-07-17T16:00:00.000Z","stockId":7001317150010,"netValue":1.2250533394606424},{"date":"2024-07-16T16:00:00.000Z","stockId":7001317150010,"netValue":1.2247648679848795},{"date":"2024-07-15T16:00:00.000Z","stockId":7001317150010,"netValue":1.2251642708701833},{"date":"2024-07-14T16:00:00.000Z","stockId":7001317150010,"netValue":1.2247313645053512},{"date":"2024-07-11T16:00:00.000Z","stockId":7001317150010,"netValue":1.22434232125585},{"date":"2024-07-10T16:00:00.000Z","stockId":7001317150010,"netValue":1.2242711468821403},{"date":"2024-07-09T16:00:00.000Z","stockId":7001317150010,"netValue":1.2227552251151055},{"date":"2024-07-08T16:00:00.000Z","stockId":7001317150010,"netValue":1.2235939546164605},{"date":"2024-07-07T16:00:00.000Z","stockId":7001317150010,"netValue":1.2221521339437507},{"date":"2024-07-04T16:00:00.000Z","stockId":7001317150010,"netValue":1.222851824617702},{"date":"2024-07-03T16:00:00.000Z","stockId":7001317150010,"netValue":1.2229624140382946},{"date":"2024-07-02T16:00:00.000Z","stockId":7001317150010,"netValue":1.223146483368946},{"date":"2024-07-01T16:00:00.000Z","stockId":7001317150010,"netValue":1.2236354400071965},{"date":"2024-06-30T16:00:00.000Z","stockId":7001317150010,"netValue":1.2243772596936917},{"date":"2024-06-29T16:00:00.000Z","stockId":7001317150010,"netValue":1.2241202706684275},{"date":"2024-06-27T16:00:00.000Z","stockId":7001317150010,"netValue":1.2240475139599425},{"date":"2024-06-26T16:00:00.000Z","stockId":7001317150010,"netValue":1.2231560880198733},{"date":"2024-06-25T16:00:00.000Z","stockId":7001317150010,"netValue":1.2239279741868438},{"date":"2024-06-24T16:00:00.000Z","stockId":7001317150010,"netValue":1.2229473154676318},{"date":"2024-06-23T16:00:00.000Z","stockId":7001317150010,"netValue":1.223020861458539},{"date":"2024-06-20T16:00:00.000Z","stockId":7001317150010,"netValue":1.2232247038235207},{"date":"2024-06-19T16:00:00.000Z","stockId":7001317150010,"netValue":1.2231592912275424},{"date":"2024-06-18T16:00:00.000Z","stockId":7001317150010,"netValue":1.2238015957059958},{"date":"2024-06-17T16:00:00.000Z","stockId":7001317150010,"netValue":1.2239157818031832},{"date":"2024-06-16T16:00:00.000Z","stockId":7001317150010,"netValue":1.2236236802481257},{"date":"2024-06-13T16:00:00.000Z","stockId":7001317150010,"netValue":1.2230116390777093},{"date":"2024-06-12T16:00:00.000Z","stockId":7001317150010,"netValue":1.2223341727325228},{"date":"2024-06-11T16:00:00.000Z","stockId":7001317150010,"netValue":1.2231897222225898},{"date":"2024-06-10T16:00:00.000Z","stockId":7001317150010,"netValue":1.2223182504314172}]}