window.pageData = {"startDate":"2024-07-25T03:06:59.408Z","endDate":"2026-07-25T03:06:59.408Z","manager":{"_id":7002612184550,"name":"曾理","gender":"m","educationCode":"001002","resume":"曾理：男，工学硕士。曾任腾讯计算机系统有限公司信息安全部产品策略岗。2014年8月加入景顺长城基金管理有限公司，担任量化及指数投资部量化程序员，自2018年10月起担任量化及指数投资部基金经理。具有10年证券、基金行业从业经验。","tickerId":2612184550,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20612437","exchange":"fm","cnInfoCode":"db20612437","followedNum":1,"currency":"CNY","workingDate":"2018-10-12T16:00:00.000Z","fundCompanyId":4000050290000,"fundManagerSecondLevel":"company","pinyin":"zl","fundCompany":{"_id":4000050290000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002612184550,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.22718746450829297,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.07332293291731669,"fm_p_r_m1":-0.001194827415441635,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.21035598705501618,"fm_p_r_m3":-0.045449335552597336,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.4925864909390445,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.5336879432624113,"fm_p_r_m6":-0.04612226356043292,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.5060869565217392,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.4072790294627383,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.6976744186046512,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.15424610051993068,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.1559792027729636,"fm_p_r_y1":0.060209556360183214,"fm_p_r_fys":-0.000058469007733430445},"fmi":{"stockId":7002612184550,"type":"fmi","fm_my":7.8,"fm_d":{"3000000000411":"本基金的基金经理","3000000000688":"本基金的基金经理","3000000001361":"本基金的基金经理","3000000001362":"本基金的基金经理","3000000001455":"本基金的基金经理","3000000003318":"本基金的基金经理","3000000004707":"本基金的基金经理","3000000007751":"本基金的基金经理","3000000014062":"本基金的基金经理","3000000159935":"本基金的基金经理","3000000512220":"本基金的基金经理","3000000512280":"本基金的基金经理"},"fm_wy":11,"fm_a_as":619192932.4896,"fm_a_mfn":12,"fm_as":4728038713.7224,"fm_b_as":0,"fm_e_as":4728038713.7224,"fm_h_as":0,"fm_i_as":4108845781.2327995,"fm_mfn":3,"fm_nb_as":4728038713.7224,"fm_q_as":0,"fm_r_f_cagr":0.0942,"fm_r_fd":3000000003318,"fm_r_ftp":0.8821}},"topTenManagedFundList":[{"_id":3000000007751,"stockCode":"007751","stockType":"fund","areaCode":"cn","followedNum":248,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-07-28T16:00:00.000Z","setUpScale":262106000,"market":"a","tickerId":7751,"name":"景顺长城中证沪港深红利成长低波动指数型证券投资基金","shortName":"景顺长城沪港深红利成长低波指数(007751)","fundSecondLevel":"company","__csrcFundId":6572,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:48.947Z","masterFundFlag":1,"inceptionDate":"2019-09-05T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","pinyin":"jscczzhgshlczdbdzsxzqtzjj","memoNum":19,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000931157,"masterFundShortName":"景顺长城沪港深红利成长低波指数","hotMetrics":{"stockId":3000000007751,"type":"f_as","f_tas":2331691615.9735,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007760,"stockCode":"007760","stockType":"fund","areaCode":"cn","followedNum":25,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-07-28T16:00:00.000Z","setUpScale":262106000,"market":"a","tickerId":7760,"name":"景顺长城中证沪港深红利成长低波动指数型证券投资基金","shortName":"景顺长城沪港深红利成长低波指数C类","fundSecondLevel":"company","__csrcFundId":6572,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-07-24T17:07:42.867Z","inceptionDate":"2019-09-05T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jscczzhgshlczdbdzsxzqtzjj","__indexSourceEastMoney":1,"memoNum":2,"indexId":1000000931157,"hotMetrics":{"stockId":3000000007760,"type":"f_as","f_tas":853072023.8259,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003318,"stockCode":"003318","stockType":"fund","areaCode":"cn","followedNum":649,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-02-05T16:00:00.000Z","setUpScale":200182000,"market":"a","tickerId":3318,"name":"景顺长城中证500行业中性低波动指数型证券投资基金","shortName":"景顺长城中证500行业中性低波动指数(003318)","fundSecondLevel":"company","__csrcFundId":1482,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:48.926Z","masterFundFlag":1,"inceptionDate":"2017-03-02T16:00:00.000Z","memoNum":9,"fundCollectionId":4000050290000,"currency":"CNY","pinyin":"jscczz500hyzxdbdzsxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000930782,"masterFundShortName":"景顺长城中证500行业中性低波动指数","hotMetrics":{"stockId":3000000003318,"type":"f_as","f_tas":645214536.6192,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014062,"__csrcFundId":10317,"stockCode":"014062","shortName":"景顺长城专精特新量化优选股票(014062)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14062,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:48.959Z","status":"normal","exchange":"jj","name":"景顺长城专精特新量化优选股票型证券投资基金","fundCollectionId":4000050290000,"followedNum":11,"inceptionDate":"2021-11-24T16:00:00.000Z","setUpDate":"2021-11-24T16:00:00.000Z","setUpAssetScale":1275795048.48,"setUpShares":1275795048.48,"pinyin":"jscczjtxlhyxgpxzqtzjj","memoNum":1,"masterFundShortName":"景顺长城专精特新量化优选股票","hotMetrics":{"stockId":3000000014062,"type":"f_as","f_tas":365521891.77559996,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021735,"name":"景顺长城中证沪港深红利成长低波动指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021735","tickerId":21735,"shortName":"景顺长城沪港深红利成长低波指数E类","currency":"CNY","__csrcFundId":6572,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:07:42.864Z","inceptionDate":"2024-06-23T16:00:00.000Z","pinyin":"jscczzhgshlczdbdzsxzqtzjj","fundCollectionId":4000050290000,"followedNum":10,"__indexSourceEastMoney":1,"memoNum":2,"indexId":1000000931157,"hotMetrics":{"stockId":3000000021735,"type":"f_as","f_tas":265993717.72379997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014063,"name":"景顺长城专精特新量化优选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"014063","tickerId":14063,"shortName":"景顺长城专精特新量化优选股票C","currency":"CNY","__csrcFundId":10317,"lastUpdated":"2025-01-04T00:32:14.343Z","fundCollectionId":4000050290000,"inceptionDate":"2021-11-24T16:00:00.000Z","followedNum":8,"status":"normal","setUpDate":"2021-11-24T16:00:00.000Z","setUpAssetScale":677544926.33,"setUpShares":677544926.33,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jscczjtxlhyxgpxzqtzjj","hotMetrics":{"stockId":3000000014063,"type":"f_as","f_tas":253671040.714,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019359,"name":"景顺长城中证500行业中性低波动指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"019359","tickerId":19359,"shortName":"景顺长城中证500行业中性低波动指数C","currency":"CNY","__csrcFundId":1482,"lastUpdated":"2026-07-24T17:07:23.349Z","fundCollectionId":4000050290000,"inceptionDate":"2023-09-07T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":1,"pinyin":"jscczz500hyzxdbdzsxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000930782,"hotMetrics":{"stockId":3000000019359,"type":"f_as","f_tas":12873887.0904,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49088,"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}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7002612184550,"netValue":1.4667275354699145},{"stockId":7002612184550,"date":"2026-07-22T16:00:00.000Z","netValue":1.4872143254442243},{"date":"2026-07-21T16:00:00.000Z","stockId":7002612184550,"netValue":1.4736720050452716},{"date":"2026-07-20T16:00:00.000Z","stockId":7002612184550,"netValue":1.4773947694686285},{"date":"2026-07-19T16:00:00.000Z","stockId":7002612184550,"netValue":1.474098341205458},{"date":"2026-07-16T16:00:00.000Z","stockId":7002612184550,"netValue":1.4548029053836276},{"stockId":7002612184550,"date":"2026-07-15T16:00:00.000Z","netValue":1.4753527505581572},{"date":"2026-07-14T16:00:00.000Z","stockId":7002612184550,"netValue":1.4824614739902113},{"date":"2026-07-13T16:00:00.000Z","stockId":7002612184550,"netValue":1.4717121647764255},{"date":"2026-07-12T16:00:00.000Z","stockId":7002612184550,"netValue":1.4560225541055338},{"date":"2026-07-09T16:00:00.000Z","stockId":7002612184550,"netValue":1.459431188243464},{"date":"2026-07-08T16:00:00.000Z","stockId":7002612184550,"netValue":1.4618643391302082},{"date":"2026-07-07T16:00:00.000Z","stockId":7002612184550,"netValue":1.4654403698040304},{"date":"2026-07-06T16:00:00.000Z","stockId":7002612184550,"netValue":1.4616685207640372},{"stockId":7002612184550,"date":"2026-07-05T16:00:00.000Z","netValue":1.4801900774321044},{"stockId":7002612184550,"date":"2026-07-02T16:00:00.000Z","netValue":1.4724599156045182},{"stockId":7002612184550,"date":"2026-07-01T16:00:00.000Z","netValue":1.4627856172219855},{"date":"2026-06-30T16:00:00.000Z","stockId":7002612184550,"netValue":1.4660822853399835},{"stockId":7002612184550,"date":"2026-06-29T16:00:00.000Z","netValue":1.4473628397335845},{"stockId":7002612184550,"date":"2026-06-28T16:00:00.000Z","netValue":1.4558749568213918},{"stockId":7002612184550,"date":"2026-06-25T16:00:00.000Z","netValue":1.4434181622482463},{"date":"2026-06-24T16:00:00.000Z","stockId":7002612184550,"netValue":1.4684821181637824},{"date":"2026-06-23T16:00:00.000Z","stockId":7002612184550,"netValue":1.474824844043143},{"stockId":7002612184550,"date":"2026-06-22T16:00:00.000Z","netValue":1.4888083830730576},{"stockId":7002612184550,"date":"2026-06-21T16:00:00.000Z","netValue":1.4917858281822094},{"stockId":7002612184550,"date":"2026-06-17T16:00:00.000Z","netValue":1.4783083276631936},{"date":"2026-06-16T16:00:00.000Z","stockId":7002612184550,"netValue":1.496391000822859},{"date":"2026-06-15T16:00:00.000Z","stockId":7002612184550,"netValue":1.504370027086623},{"stockId":7002612184550,"date":"2026-06-14T16:00:00.000Z","netValue":1.5109810695391632},{"stockId":7002612184550,"date":"2026-06-11T16:00:00.000Z","netValue":1.5021751400591197},{"stockId":7002612184550,"date":"2026-06-10T16:00:00.000Z","netValue":1.483030956114551},{"date":"2026-06-09T16:00:00.000Z","stockId":7002612184550,"netValue":1.4891388153501954},{"date":"2026-06-08T16:00:00.000Z","stockId":7002612184550,"netValue":1.4873820069984247},{"stockId":7002612184550,"date":"2026-06-07T16:00:00.000Z","netValue":1.4776671449045262},{"stockId":7002612184550,"date":"2026-06-04T16:00:00.000Z","netValue":1.4939912499095218},{"stockId":7002612184550,"date":"2026-06-03T16:00:00.000Z","netValue":1.4938711395665543},{"date":"2026-06-02T16:00:00.000Z","stockId":7002612184550,"netValue":1.5050336942707871},{"date":"2026-06-01T16:00:00.000Z","stockId":7002612184550,"netValue":1.5129587996148632},{"stockId":7002612184550,"date":"2026-05-31T16:00:00.000Z","netValue":1.5141202725356255},{"date":"2026-05-28T16:00:00.000Z","stockId":7002612184550,"netValue":1.504106135975795},{"date":"2026-05-27T16:00:00.000Z","stockId":7002612184550,"netValue":1.5001999547345666},{"date":"2026-05-26T16:00:00.000Z","stockId":7002612184550,"netValue":1.5050312906192498},{"date":"2026-05-25T16:00:00.000Z","stockId":7002612184550,"netValue":1.5169775709393047},{"date":"2026-05-24T16:00:00.000Z","stockId":7002612184550,"netValue":1.519023517322141},{"stockId":7002612184550,"date":"2026-05-21T16:00:00.000Z","netValue":1.5149723239397659},{"stockId":7002612184550,"date":"2026-05-20T16:00:00.000Z","netValue":1.5072855233064704},{"date":"2026-05-19T16:00:00.000Z","stockId":7002612184550,"netValue":1.5246882474666725},{"date":"2026-05-18T16:00:00.000Z","stockId":7002612184550,"netValue":1.529718466694661},{"stockId":7002612184550,"date":"2026-05-17T16:00:00.000Z","netValue":1.5201228465158294},{"stockId":7002612184550,"date":"2026-05-14T16:00:00.000Z","netValue":1.5270912319874916},{"stockId":7002612184550,"date":"2026-05-13T16:00:00.000Z","netValue":1.5413660859083411},{"stockId":7002612184550,"date":"2026-05-12T16:00:00.000Z","netValue":1.5535809758810304},{"stockId":7002612184550,"date":"2026-05-11T16:00:00.000Z","netValue":1.546016987405529},{"date":"2026-05-10T16:00:00.000Z","stockId":7002612184550,"netValue":1.5496973896857507},{"stockId":7002612184550,"date":"2026-05-07T16:00:00.000Z","netValue":1.5388094764193427},{"stockId":7002612184550,"date":"2026-05-06T16:00:00.000Z","netValue":1.5432958739938039},{"stockId":7002612184550,"date":"2026-05-05T16:00:00.000Z","netValue":1.5411099067399276},{"date":"2026-04-29T16:00:00.000Z","stockId":7002612184550,"netValue":1.531366893221268},{"stockId":7002612184550,"date":"2026-04-28T16:00:00.000Z","netValue":1.5404188556074263},{"stockId":7002612184550,"date":"2026-04-27T16:00:00.000Z","netValue":1.5283667997845198},{"date":"2026-04-26T16:00:00.000Z","stockId":7002612184550,"netValue":1.5288196106300145},{"date":"2026-04-23T16:00:00.000Z","stockId":7002612184550,"netValue":1.536563317274537},{"date":"2026-04-22T16:00:00.000Z","stockId":7002612184550,"netValue":1.5415749932373404},{"stockId":7002612184550,"date":"2026-04-21T16:00:00.000Z","netValue":1.542713639709623},{"stockId":7002612184550,"date":"2026-04-20T16:00:00.000Z","netValue":1.5388591246890966},{"date":"2026-04-19T16:00:00.000Z","stockId":7002612184550,"netValue":1.532590010633891},{"stockId":7002612184550,"date":"2026-04-16T16:00:00.000Z","netValue":1.527520869946891},{"date":"2026-04-15T16:00:00.000Z","stockId":7002612184550,"netValue":1.5300080365921416},{"date":"2026-04-14T16:00:00.000Z","stockId":7002612184550,"netValue":1.525296488682867},{"date":"2026-04-13T16:00:00.000Z","stockId":7002612184550,"netValue":1.5228418144575266},{"date":"2026-04-12T16:00:00.000Z","stockId":7002612184550,"netValue":1.5151173853379283},{"date":"2026-04-09T16:00:00.000Z","stockId":7002612184550,"netValue":1.521026839559756},{"date":"2026-04-08T16:00:00.000Z","stockId":7002612184550,"netValue":1.5108727837726645},{"date":"2026-04-07T16:00:00.000Z","stockId":7002612184550,"netValue":1.5210133845494618},{"stockId":7002612184550,"date":"2026-04-06T16:00:00.000Z","netValue":1.48467138544535},{"date":"2026-04-02T16:00:00.000Z","stockId":7002612184550,"netValue":1.4863091666706607},{"date":"2026-04-01T16:00:00.000Z","stockId":7002612184550,"netValue":1.4997009097622827},{"date":"2026-03-31T16:00:00.000Z","stockId":7002612184550,"netValue":1.506508534506106},{"date":"2026-03-30T16:00:00.000Z","stockId":7002612184550,"netValue":1.4922972151825094},{"stockId":7002612184550,"date":"2026-03-29T16:00:00.000Z","netValue":1.4965643490743392},{"date":"2026-03-26T16:00:00.000Z","stockId":7002612184550,"netValue":1.4918218921372048},{"stockId":7002612184550,"date":"2026-03-25T16:00:00.000Z","netValue":1.4845636508185789},{"stockId":7002612184550,"date":"2026-03-24T16:00:00.000Z","netValue":1.4977873179820966},{"stockId":7002612184550,"date":"2026-03-23T16:00:00.000Z","netValue":1.476919705202163},{"date":"2026-03-22T16:00:00.000Z","stockId":7002612184550,"netValue":1.4474734459613443},{"stockId":7002612184550,"date":"2026-03-19T16:00:00.000Z","netValue":1.5046181661245952},{"date":"2026-03-18T16:00:00.000Z","stockId":7002612184550,"netValue":1.5143245785518507},{"date":"2026-03-17T16:00:00.000Z","stockId":7002612184550,"netValue":1.5351627693171914},{"stockId":7002612184550,"date":"2026-03-16T16:00:00.000Z","netValue":1.5336619415489388},{"stockId":7002612184550,"date":"2026-03-15T16:00:00.000Z","netValue":1.542769574361935},{"stockId":7002612184550,"date":"2026-03-12T16:00:00.000Z","netValue":1.5477291455255826},{"stockId":7002612184550,"date":"2026-03-11T16:00:00.000Z","netValue":1.5544609080566818},{"stockId":7002612184550,"date":"2026-03-10T16:00:00.000Z","netValue":1.5552100834758436},{"date":"2026-03-09T16:00:00.000Z","stockId":7002612184550,"netValue":1.5512026758664597},{"stockId":7002612184550,"date":"2026-03-08T16:00:00.000Z","netValue":1.5373632425499923},{"date":"2026-03-05T16:00:00.000Z","stockId":7002612184550,"netValue":1.5510746640180666},{"stockId":7002612184550,"date":"2026-03-04T16:00:00.000Z","netValue":1.5359157188743273},{"date":"2026-03-03T16:00:00.000Z","stockId":7002612184550,"netValue":1.5264928172914645},{"stockId":7002612184550,"date":"2026-03-02T16:00:00.000Z","netValue":1.5402343754483359},{"stockId":7002612184550,"date":"2026-03-01T16:00:00.000Z","netValue":1.566546524558483},{"date":"2026-02-26T16:00:00.000Z","stockId":7002612184550,"netValue":1.5712270949080331},{"date":"2026-02-25T16:00:00.000Z","stockId":7002612184550,"netValue":1.5654624433859772},{"stockId":7002612184550,"date":"2026-02-24T16:00:00.000Z","netValue":1.5595299313090727},{"stockId":7002612184550,"date":"2026-02-23T16:00:00.000Z","netValue":1.5533807463072478},{"stockId":7002612184550,"date":"2026-02-12T16:00:00.000Z","netValue":1.5382160076751865},{"date":"2026-02-11T16:00:00.000Z","stockId":7002612184550,"netValue":1.5562746002409853},{"date":"2026-02-10T16:00:00.000Z","stockId":7002612184550,"netValue":1.5566834028760752},{"date":"2026-02-09T16:00:00.000Z","stockId":7002612184550,"netValue":1.552659356032491},{"date":"2026-02-08T16:00:00.000Z","stockId":7002612184550,"netValue":1.5515381807246247},{"date":"2026-02-05T16:00:00.000Z","stockId":7002612184550,"netValue":1.5343560511859906},{"date":"2026-02-04T16:00:00.000Z","stockId":7002612184550,"netValue":1.5417132244794605},{"stockId":7002612184550,"date":"2026-02-03T16:00:00.000Z","netValue":1.5387169519489845},{"stockId":7002612184550,"date":"2026-02-02T16:00:00.000Z","netValue":1.5248044387881208},{"date":"2026-02-01T16:00:00.000Z","stockId":7002612184550,"netValue":1.5055484006453101},{"date":"2026-01-29T16:00:00.000Z","stockId":7002612184550,"netValue":1.5380203772180636},{"stockId":7002612184550,"date":"2026-01-28T16:00:00.000Z","netValue":1.5495926901883477},{"stockId":7002612184550,"date":"2026-01-27T16:00:00.000Z","netValue":1.5442335445959496},{"stockId":7002612184550,"date":"2026-01-26T16:00:00.000Z","netValue":1.5370206295946929},{"date":"2026-01-25T16:00:00.000Z","stockId":7002612184550,"netValue":1.537506961767758},{"date":"2026-01-22T16:00:00.000Z","stockId":7002612184550,"netValue":1.5376473099630197},{"stockId":7002612184550,"date":"2026-01-21T16:00:00.000Z","netValue":1.528144481023174},{"stockId":7002612184550,"date":"2026-01-20T16:00:00.000Z","netValue":1.5228005005469523},{"date":"2026-01-19T16:00:00.000Z","stockId":7002612184550,"netValue":1.5205935753459163},{"stockId":7002612184550,"date":"2026-01-18T16:00:00.000Z","netValue":1.5134423930144891},{"stockId":7002612184550,"date":"2026-01-15T16:00:00.000Z","netValue":1.5054126209652356},{"stockId":7002612184550,"date":"2026-01-14T16:00:00.000Z","netValue":1.5084503483154341},{"date":"2026-01-13T16:00:00.000Z","stockId":7002612184550,"netValue":1.504877404580636},{"stockId":7002612184550,"date":"2026-01-12T16:00:00.000Z","netValue":1.5105405473475635},{"stockId":7002612184550,"date":"2026-01-11T16:00:00.000Z","netValue":1.5164943757635372},{"date":"2026-01-08T16:00:00.000Z","stockId":7002612184550,"netValue":1.5052356834512932},{"date":"2026-01-07T16:00:00.000Z","stockId":7002612184550,"netValue":1.4932819142928244},{"date":"2026-01-06T16:00:00.000Z","stockId":7002612184550,"netValue":1.4975730960353753},{"date":"2026-01-05T16:00:00.000Z","stockId":7002612184550,"netValue":1.4968686307088068},{"date":"2026-01-04T16:00:00.000Z","stockId":7002612184550,"netValue":1.481309779343481},{"date":"2025-12-30T16:00:00.000Z","stockId":7002612184550,"netValue":1.4668132985880131},{"date":"2025-12-29T16:00:00.000Z","stockId":7002612184550,"netValue":1.468051487520141},{"date":"2025-12-28T16:00:00.000Z","stockId":7002612184550,"netValue":1.4673474543686829},{"date":"2025-12-25T16:00:00.000Z","stockId":7002612184550,"netValue":1.4721090797700813},{"date":"2025-12-24T16:00:00.000Z","stockId":7002612184550,"netValue":1.4714020976970992},{"date":"2025-12-23T16:00:00.000Z","stockId":7002612184550,"netValue":1.4665017115588084},{"date":"2025-12-22T16:00:00.000Z","stockId":7002612184550,"netValue":1.4582117248598798},{"date":"2025-12-21T16:00:00.000Z","stockId":7002612184550,"netValue":1.4579062454776024},{"date":"2025-12-18T16:00:00.000Z","stockId":7002612184550,"netValue":1.4554419339665166},{"date":"2025-12-17T16:00:00.000Z","stockId":7002612184550,"netValue":1.4495533428659086},{"date":"2025-12-16T16:00:00.000Z","stockId":7002612184550,"netValue":1.4445887570296212},{"date":"2025-12-15T16:00:00.000Z","stockId":7002612184550,"netValue":1.4345686822858377},{"date":"2025-12-14T16:00:00.000Z","stockId":7002612184550,"netValue":1.4499300592735374},{"date":"2025-12-11T16:00:00.000Z","stockId":7002612184550,"netValue":1.453575777935528},{"date":"2025-12-10T16:00:00.000Z","stockId":7002612184550,"netValue":1.4468512964724858},{"date":"2025-12-09T16:00:00.000Z","stockId":7002612184550,"netValue":1.454472428745576},{"date":"2025-12-08T16:00:00.000Z","stockId":7002612184550,"netValue":1.4538249738809244},{"date":"2025-12-07T16:00:00.000Z","stockId":7002612184550,"netValue":1.46401884830455},{"date":"2025-12-04T16:00:00.000Z","stockId":7002612184550,"netValue":1.4637589679896779},{"date":"2025-12-03T16:00:00.000Z","stockId":7002612184550,"netValue":1.4562934861540224},{"date":"2025-12-02T16:00:00.000Z","stockId":7002612184550,"netValue":1.4570938350945317},{"date":"2025-12-01T16:00:00.000Z","stockId":7002612184550,"netValue":1.4581014621850745},{"date":"2025-11-30T16:00:00.000Z","stockId":7002612184550,"netValue":1.4609763192510332},{"date":"2025-11-27T16:00:00.000Z","stockId":7002612184550,"netValue":1.448270561141339},{"date":"2025-11-26T16:00:00.000Z","stockId":7002612184550,"netValue":1.4438794167843398},{"date":"2025-11-25T16:00:00.000Z","stockId":7002612184550,"netValue":1.442436771073428},{"date":"2025-11-24T16:00:00.000Z","stockId":7002612184550,"netValue":1.4429775398400952},{"date":"2025-11-23T16:00:00.000Z","stockId":7002612184550,"netValue":1.4325219013011874},{"date":"2025-11-20T16:00:00.000Z","stockId":7002612184550,"netValue":1.4251429248664211},{"date":"2025-11-19T16:00:00.000Z","stockId":7002612184550,"netValue":1.4594311902013823},{"date":"2025-11-18T16:00:00.000Z","stockId":7002612184550,"netValue":1.4596301810578443},{"date":"2025-11-17T16:00:00.000Z","stockId":7002612184550,"netValue":1.462271394943844},{"date":"2025-11-16T16:00:00.000Z","stockId":7002612184550,"netValue":1.476331325014155},{"date":"2025-11-13T16:00:00.000Z","stockId":7002612184550,"netValue":1.487672546780041},{"date":"2025-11-12T16:00:00.000Z","stockId":7002612184550,"netValue":1.498465423088009},{"date":"2025-11-11T16:00:00.000Z","stockId":7002612184550,"netValue":1.4917217100605955},{"date":"2025-11-10T16:00:00.000Z","stockId":7002612184550,"netValue":1.4921979913362433},{"date":"2025-11-09T16:00:00.000Z","stockId":7002612184550,"netValue":1.492225061379121},{"date":"2025-11-06T16:00:00.000Z","stockId":7002612184550,"netValue":1.4838006062568687},{"date":"2025-11-05T16:00:00.000Z","stockId":7002612184550,"netValue":1.4818484200882989},{"date":"2025-11-04T16:00:00.000Z","stockId":7002612184550,"netValue":1.466751258909817},{"date":"2025-11-03T16:00:00.000Z","stockId":7002612184550,"netValue":1.461724868987823},{"date":"2025-11-02T16:00:00.000Z","stockId":7002612184550,"netValue":1.466352853620756},{"date":"2025-10-30T16:00:00.000Z","stockId":7002612184550,"netValue":1.4593824557125297},{"date":"2025-10-29T16:00:00.000Z","stockId":7002612184550,"netValue":1.465246345474441},{"date":"2025-10-28T16:00:00.000Z","stockId":7002612184550,"netValue":1.4761642478978725},{"date":"2025-10-27T16:00:00.000Z","stockId":7002612184550,"netValue":1.4685690732007988},{"date":"2025-10-26T16:00:00.000Z","stockId":7002612184550,"netValue":1.470695170829697},{"date":"2025-10-23T16:00:00.000Z","stockId":7002612184550,"netValue":1.4590323630384094},{"date":"2025-10-22T16:00:00.000Z","stockId":7002612184550,"netValue":1.4521859423939902},{"date":"2025-10-21T16:00:00.000Z","stockId":7002612184550,"netValue":1.4478558162143733},{"date":"2025-10-20T16:00:00.000Z","stockId":7002612184550,"netValue":1.4500421451671046},{"date":"2025-10-19T16:00:00.000Z","stockId":7002612184550,"netValue":1.4353188113250712},{"date":"2025-10-16T16:00:00.000Z","stockId":7002612184550,"netValue":1.428478429370763},{"date":"2025-10-15T16:00:00.000Z","stockId":7002612184550,"netValue":1.44986251681851},{"date":"2025-10-14T16:00:00.000Z","stockId":7002612184550,"netValue":1.4510988364594763},{"date":"2025-10-13T16:00:00.000Z","stockId":7002612184550,"netValue":1.4371727826960334},{"date":"2025-10-12T16:00:00.000Z","stockId":7002612184550,"netValue":1.4434745835400014},{"date":"2025-10-09T16:00:00.000Z","stockId":7002612184550,"netValue":1.4486912261748714},{"date":"2025-10-08T16:00:00.000Z","stockId":7002612184550,"netValue":1.4479964997155477},{"date":"2025-09-29T16:00:00.000Z","stockId":7002612184550,"netValue":1.4340265737071458},{"date":"2025-09-28T16:00:00.000Z","stockId":7002612184550,"netValue":1.4302111252116962},{"date":"2025-09-25T16:00:00.000Z","stockId":7002612184550,"netValue":1.420589711451144},{"date":"2025-09-24T16:00:00.000Z","stockId":7002612184550,"netValue":1.422103910565969},{"date":"2025-09-23T16:00:00.000Z","stockId":7002612184550,"netValue":1.4289729193958791},{"date":"2025-09-22T16:00:00.000Z","stockId":7002612184550,"netValue":1.412496546470584},{"date":"2025-09-21T16:00:00.000Z","stockId":7002612184550,"netValue":1.414084312381879},{"date":"2025-09-18T16:00:00.000Z","stockId":7002612184550,"netValue":1.4186992971441552},{"date":"2025-09-17T16:00:00.000Z","stockId":7002612184550,"netValue":1.419341259111644},{"date":"2025-09-16T16:00:00.000Z","stockId":7002612184550,"netValue":1.434722898603147},{"date":"2025-09-15T16:00:00.000Z","stockId":7002612184550,"netValue":1.4286417993639222},{"date":"2025-09-14T16:00:00.000Z","stockId":7002612184550,"netValue":1.4257203597914943},{"date":"2025-09-11T16:00:00.000Z","stockId":7002612184550,"netValue":1.4329729357323508},{"date":"2025-09-10T16:00:00.000Z","stockId":7002612184550,"netValue":1.4360616127742218},{"date":"2025-09-09T16:00:00.000Z","stockId":7002612184550,"netValue":1.4219844966497575},{"date":"2025-09-08T16:00:00.000Z","stockId":7002612184550,"netValue":1.4207668932809814},{"date":"2025-09-07T16:00:00.000Z","stockId":7002612184550,"netValue":1.423501953835454},{"date":"2025-09-04T16:00:00.000Z","stockId":7002612184550,"netValue":1.4126047244841284},{"date":"2025-09-03T16:00:00.000Z","stockId":7002612184550,"netValue":1.3930768624859657},{"date":"2025-09-02T16:00:00.000Z","stockId":7002612184550,"netValue":1.4065549049054655},{"date":"2025-09-01T16:00:00.000Z","stockId":7002612184550,"netValue":1.4195964434954402},{"date":"2025-08-31T16:00:00.000Z","stockId":7002612184550,"netValue":1.4281874078330072},{"date":"2025-08-28T16:00:00.000Z","stockId":7002612184550,"netValue":1.4222942229278832},{"date":"2025-08-27T16:00:00.000Z","stockId":7002612184550,"netValue":1.4222532882250776},{"date":"2025-08-26T16:00:00.000Z","stockId":7002612184550,"netValue":1.4129317751660992},{"date":"2025-08-25T16:00:00.000Z","stockId":7002612184550,"netValue":1.4349708980688123},{"date":"2025-08-24T16:00:00.000Z","stockId":7002612184550,"netValue":1.4370756335330879},{"date":"2025-08-21T16:00:00.000Z","stockId":7002612184550,"netValue":1.4266018112520764},{"date":"2025-08-20T16:00:00.000Z","stockId":7002612184550,"netValue":1.420859104033996},{"date":"2025-08-19T16:00:00.000Z","stockId":7002612184550,"netValue":1.4196915008330888},{"date":"2025-08-18T16:00:00.000Z","stockId":7002612184550,"netValue":1.4065089706507246},{"date":"2025-08-17T16:00:00.000Z","stockId":7002612184550,"netValue":1.4090977086185026},{"date":"2025-08-14T16:00:00.000Z","stockId":7002612184550,"netValue":1.4028218970999367},{"date":"2025-08-13T16:00:00.000Z","stockId":7002612184550,"netValue":1.392728271989046},{"date":"2025-08-12T16:00:00.000Z","stockId":7002612184550,"netValue":1.4062135568075054},{"date":"2025-08-11T16:00:00.000Z","stockId":7002612184550,"netValue":1.4011546376249264},{"date":"2025-08-10T16:00:00.000Z","stockId":7002612184550,"netValue":1.3981634006144474},{"date":"2025-08-07T16:00:00.000Z","stockId":7002612184550,"netValue":1.3935572027501197},{"date":"2025-08-06T16:00:00.000Z","stockId":7002612184550,"netValue":1.3920619073263878},{"date":"2025-08-05T16:00:00.000Z","stockId":7002612184550,"netValue":1.3902189728499332},{"date":"2025-08-04T16:00:00.000Z","stockId":7002612184550,"netValue":1.3876081289627524},{"date":"2025-08-03T16:00:00.000Z","stockId":7002612184550,"netValue":1.3750977008776497},{"date":"2025-07-31T16:00:00.000Z","stockId":7002612184550,"netValue":1.364936972344465},{"date":"2025-07-30T16:00:00.000Z","stockId":7002612184550,"netValue":1.3632834963199214},{"date":"2025-07-29T16:00:00.000Z","stockId":7002612184550,"netValue":1.381058789869223},{"date":"2025-07-28T16:00:00.000Z","stockId":7002612184550,"netValue":1.3822185887688443},{"date":"2025-07-27T16:00:00.000Z","stockId":7002612184550,"netValue":1.3844300679973982},{"date":"2025-07-24T16:00:00.000Z","stockId":7002612184550,"netValue":1.3834317250500483},{"date":"2025-07-23T16:00:00.000Z","stockId":7002612184550,"netValue":1.3878095343623706},{"date":"2025-07-22T16:00:00.000Z","stockId":7002612184550,"netValue":1.3840102882807483},{"date":"2025-07-21T16:00:00.000Z","stockId":7002612184550,"netValue":1.3855521443325216},{"date":"2025-07-20T16:00:00.000Z","stockId":7002612184550,"netValue":1.3779443739858173},{"date":"2025-07-17T16:00:00.000Z","stockId":7002612184550,"netValue":1.370289765857388},{"date":"2025-07-16T16:00:00.000Z","stockId":7002612184550,"netValue":1.3640376310865632},{"date":"2025-07-15T16:00:00.000Z","stockId":7002612184550,"netValue":1.361308205802512},{"date":"2025-07-14T16:00:00.000Z","stockId":7002612184550,"netValue":1.3583418825531688},{"date":"2025-07-13T16:00:00.000Z","stockId":7002612184550,"netValue":1.3643074254574605},{"date":"2025-07-10T16:00:00.000Z","stockId":7002612184550,"netValue":1.3571643833830784},{"date":"2025-07-09T16:00:00.000Z","stockId":7002612184550,"netValue":1.360496166353457},{"date":"2025-07-08T16:00:00.000Z","stockId":7002612184550,"netValue":1.3502311513614298},{"date":"2025-07-07T16:00:00.000Z","stockId":7002612184550,"netValue":1.3535052232205778},{"date":"2025-07-06T16:00:00.000Z","stockId":7002612184550,"netValue":1.3439680556795117},{"date":"2025-07-03T16:00:00.000Z","stockId":7002612184550,"netValue":1.3415716217533655},{"date":"2025-07-02T16:00:00.000Z","stockId":7002612184550,"netValue":1.3451217811082745},{"date":"2025-07-01T16:00:00.000Z","stockId":7002612184550,"netValue":1.3405150380703528},{"date":"2025-06-30T16:00:00.000Z","stockId":7002612184550,"netValue":1.3422632377672354},{"date":"2025-06-29T16:00:00.000Z","stockId":7002612184550,"netValue":1.3356022936025924},{"date":"2025-06-26T16:00:00.000Z","stockId":7002612184550,"netValue":1.3286676666944686},{"date":"2025-06-25T16:00:00.000Z","stockId":7002612184550,"netValue":1.3284070810285156},{"date":"2025-06-24T16:00:00.000Z","stockId":7002612184550,"netValue":1.3305376197302357},{"date":"2025-06-23T16:00:00.000Z","stockId":7002612184550,"netValue":1.317997572176017},{"date":"2025-06-22T16:00:00.000Z","stockId":7002612184550,"netValue":1.3015446891808795},{"date":"2025-06-19T16:00:00.000Z","stockId":7002612184550,"netValue":1.2953906415137748},{"date":"2025-06-18T16:00:00.000Z","stockId":7002612184550,"netValue":1.2957434106387349},{"date":"2025-06-17T16:00:00.000Z","stockId":7002612184550,"netValue":1.3067319762898257},{"date":"2025-06-16T16:00:00.000Z","stockId":7002612184550,"netValue":1.3055714233956992},{"date":"2025-06-15T16:00:00.000Z","stockId":7002612184550,"netValue":1.308653264351191},{"date":"2025-06-12T16:00:00.000Z","stockId":7002612184550,"netValue":1.3045057687856223},{"date":"2025-06-11T16:00:00.000Z","stockId":7002612184550,"netValue":1.317024611287576},{"date":"2025-06-10T16:00:00.000Z","stockId":7002612184550,"netValue":1.314548724257627},{"date":"2025-06-09T16:00:00.000Z","stockId":7002612184550,"netValue":1.306447981708639},{"date":"2025-06-08T16:00:00.000Z","stockId":7002612184550,"netValue":1.3116635294295302},{"date":"2025-06-05T16:00:00.000Z","stockId":7002612184550,"netValue":1.3031706296807861},{"date":"2025-06-04T16:00:00.000Z","stockId":7002612184550,"netValue":1.3018642093790544},{"date":"2025-06-03T16:00:00.000Z","stockId":7002612184550,"netValue":1.2983343364705966},{"date":"2025-06-02T16:00:00.000Z","stockId":7002612184550,"netValue":1.290970014477599},{"date":"2025-05-29T16:00:00.000Z","stockId":7002612184550,"netValue":1.2806943870270886},{"date":"2025-05-28T16:00:00.000Z","stockId":7002612184550,"netValue":1.2867177807286858},{"date":"2025-05-27T16:00:00.000Z","stockId":7002612184550,"netValue":1.273511940470184},{"date":"2025-05-26T16:00:00.000Z","stockId":7002612184550,"netValue":1.2738778769028358},{"date":"2025-05-25T16:00:00.000Z","stockId":7002612184550,"netValue":1.2749136758951578},{"date":"2025-05-22T16:00:00.000Z","stockId":7002612184550,"netValue":1.2758585406779634},{"date":"2025-05-21T16:00:00.000Z","stockId":7002612184550,"netValue":1.2839740938467281},{"date":"2025-05-20T16:00:00.000Z","stockId":7002612184550,"netValue":1.2901925125710463},{"date":"2025-05-19T16:00:00.000Z","stockId":7002612184550,"netValue":1.2891994104483964},{"date":"2025-05-18T16:00:00.000Z","stockId":7002612184550,"netValue":1.2843077847598314},{"date":"2025-05-15T16:00:00.000Z","stockId":7002612184550,"netValue":1.2835113740156512},{"date":"2025-05-14T16:00:00.000Z","stockId":7002612184550,"netValue":1.282015073098795},{"date":"2025-05-13T16:00:00.000Z","stockId":7002612184550,"netValue":1.2939598347492827},{"date":"2025-05-12T16:00:00.000Z","stockId":7002612184550,"netValue":1.2903606673519357},{"date":"2025-05-11T16:00:00.000Z","stockId":7002612184550,"netValue":1.288584598665792},{"date":"2025-05-08T16:00:00.000Z","stockId":7002612184550,"netValue":1.277545540599122},{"date":"2025-05-07T16:00:00.000Z","stockId":7002612184550,"netValue":1.2816417277963954},{"date":"2025-05-06T16:00:00.000Z","stockId":7002612184550,"netValue":1.2721563179619553},{"date":"2025-05-05T16:00:00.000Z","stockId":7002612184550,"netValue":1.2649491234250758},{"date":"2025-04-29T16:00:00.000Z","stockId":7002612184550,"netValue":1.2485014526591909},{"date":"2025-04-28T16:00:00.000Z","stockId":7002612184550,"netValue":1.247181506223187},{"date":"2025-04-27T16:00:00.000Z","stockId":7002612184550,"netValue":1.2449222584008073},{"date":"2025-04-24T16:00:00.000Z","stockId":7002612184550,"netValue":1.2486505150457916},{"date":"2025-04-23T16:00:00.000Z","stockId":7002612184550,"netValue":1.245601304076212},{"date":"2025-04-22T16:00:00.000Z","stockId":7002612184550,"netValue":1.2476666572063966},{"date":"2025-04-21T16:00:00.000Z","stockId":7002612184550,"netValue":1.2417424524060432},{"date":"2025-04-20T16:00:00.000Z","stockId":7002612184550,"netValue":1.2398466616417918},{"date":"2025-04-17T16:00:00.000Z","stockId":7002612184550,"netValue":1.2301111401392595},{"date":"2025-04-16T16:00:00.000Z","stockId":7002612184550,"netValue":1.2289795956414153},{"date":"2025-04-15T16:00:00.000Z","stockId":7002612184550,"netValue":1.2251266113703012},{"date":"2025-04-14T16:00:00.000Z","stockId":7002612184550,"netValue":1.2328726858578978},{"date":"2025-04-13T16:00:00.000Z","stockId":7002612184550,"netValue":1.2324110147784855},{"date":"2025-04-10T16:00:00.000Z","stockId":7002612184550,"netValue":1.2230233801276917},{"date":"2025-04-09T16:00:00.000Z","stockId":7002612184550,"netValue":1.2172351696412786},{"date":"2025-04-08T16:00:00.000Z","stockId":7002612184550,"netValue":1.1974314809679838},{"date":"2025-04-07T16:00:00.000Z","stockId":7002612184550,"netValue":1.1784503530890393},{"date":"2025-04-06T16:00:00.000Z","stockId":7002612184550,"netValue":1.168907366021168},{"date":"2025-04-02T16:00:00.000Z","stockId":7002612184550,"netValue":1.2892636162158382},{"date":"2025-04-01T16:00:00.000Z","stockId":7002612184550,"netValue":1.3012721686616444},{"date":"2025-03-31T16:00:00.000Z","stockId":7002612184550,"netValue":1.2969882348283472},{"date":"2025-03-30T16:00:00.000Z","stockId":7002612184550,"netValue":1.287628903530816},{"date":"2025-03-27T16:00:00.000Z","stockId":7002612184550,"netValue":1.2979085427458477},{"date":"2025-03-26T16:00:00.000Z","stockId":7002612184550,"netValue":1.3088413612251975},{"date":"2025-03-25T16:00:00.000Z","stockId":7002612184550,"netValue":1.3126006767260585},{"date":"2025-03-24T16:00:00.000Z","stockId":7002612184550,"netValue":1.3089531494565598},{"date":"2025-03-23T16:00:00.000Z","stockId":7002612184550,"netValue":1.3112416393267796},{"date":"2025-03-20T16:00:00.000Z","stockId":7002612184550,"netValue":1.3160950361407409},{"date":"2025-03-19T16:00:00.000Z","stockId":7002612184550,"netValue":1.3292692736746865},{"date":"2025-03-18T16:00:00.000Z","stockId":7002612184550,"netValue":1.329898947080923},{"date":"2025-03-17T16:00:00.000Z","stockId":7002612184550,"netValue":1.3341603158066297},{"date":"2025-03-16T16:00:00.000Z","stockId":7002612184550,"netValue":1.3264380566021516},{"date":"2025-03-13T16:00:00.000Z","stockId":7002612184550,"netValue":1.3238587166652402},{"date":"2025-03-12T16:00:00.000Z","stockId":7002612184550,"netValue":1.304475182933832},{"date":"2025-03-11T16:00:00.000Z","stockId":7002612184550,"netValue":1.3137011384061559},{"date":"2025-03-10T16:00:00.000Z","stockId":7002612184550,"netValue":1.3120948426662564},{"date":"2025-03-09T16:00:00.000Z","stockId":7002612184550,"netValue":1.3067263419451922},{"date":"2025-03-06T16:00:00.000Z","stockId":7002612184550,"netValue":1.30306068519097},{"date":"2025-03-05T16:00:00.000Z","stockId":7002612184550,"netValue":1.3078251959652623},{"date":"2025-03-04T16:00:00.000Z","stockId":7002612184550,"netValue":1.2943296142328957},{"date":"2025-03-03T16:00:00.000Z","stockId":7002612184550,"netValue":1.289343023031755},{"date":"2025-03-02T16:00:00.000Z","stockId":7002612184550,"netValue":1.2791176530520811},{"date":"2025-02-27T16:00:00.000Z","stockId":7002612184550,"netValue":1.2728331556733055},{"date":"2025-02-26T16:00:00.000Z","stockId":7002612184550,"netValue":1.3042707439841155},{"date":"2025-02-25T16:00:00.000Z","stockId":7002612184550,"netValue":1.3063652688059844},{"date":"2025-02-24T16:00:00.000Z","stockId":7002612184550,"netValue":1.2917983049964037},{"date":"2025-02-23T16:00:00.000Z","stockId":7002612184550,"netValue":1.3003600529077888},{"date":"2025-02-20T16:00:00.000Z","stockId":7002612184550,"netValue":1.3009306377198084},{"date":"2025-02-19T16:00:00.000Z","stockId":7002612184550,"netValue":1.2867914819985233},{"date":"2025-02-18T16:00:00.000Z","stockId":7002612184550,"netValue":1.2830973969226507},{"date":"2025-02-17T16:00:00.000Z","stockId":7002612184550,"netValue":1.2646893675973132},{"date":"2025-02-16T16:00:00.000Z","stockId":7002612184550,"netValue":1.2794330356905916},{"date":"2025-02-13T16:00:00.000Z","stockId":7002612184550,"netValue":1.2731553524845447},{"date":"2025-02-12T16:00:00.000Z","stockId":7002612184550,"netValue":1.2674153415229414},{"date":"2025-02-11T16:00:00.000Z","stockId":7002612184550,"netValue":1.2791127557022441},{"date":"2025-02-10T16:00:00.000Z","stockId":7002612184550,"netValue":1.2651586893990643},{"date":"2025-02-09T16:00:00.000Z","stockId":7002612184550,"netValue":1.2686952045770272},{"date":"2025-02-06T16:00:00.000Z","stockId":7002612184550,"netValue":1.2616074114362439},{"date":"2025-02-05T16:00:00.000Z","stockId":7002612184550,"netValue":1.253412503649421},{"date":"2025-02-04T16:00:00.000Z","stockId":7002612184550,"netValue":1.2303529589441984},{"date":"2025-01-26T16:00:00.000Z","stockId":7002612184550,"netValue":1.2286824629126802},{"date":"2025-01-23T16:00:00.000Z","stockId":7002612184550,"netValue":1.2377058937869012},{"date":"2025-01-22T16:00:00.000Z","stockId":7002612184550,"netValue":1.2244494534773565},{"date":"2025-01-21T16:00:00.000Z","stockId":7002612184550,"netValue":1.22632585980182},{"date":"2025-01-20T16:00:00.000Z","stockId":7002612184550,"netValue":1.2355893787731003},{"date":"2025-01-19T16:00:00.000Z","stockId":7002612184550,"netValue":1.2317497461641014},{"date":"2025-01-16T16:00:00.000Z","stockId":7002612184550,"netValue":1.2262434815548273},{"date":"2025-01-15T16:00:00.000Z","stockId":7002612184550,"netValue":1.2158023382178214},{"date":"2025-01-14T16:00:00.000Z","stockId":7002612184550,"netValue":1.2126710563821368},{"date":"2025-01-13T16:00:00.000Z","stockId":7002612184550,"netValue":1.219829107730772},{"date":"2025-01-12T16:00:00.000Z","stockId":7002612184550,"netValue":1.1815227960993666},{"date":"2025-01-09T16:00:00.000Z","stockId":7002612184550,"netValue":1.1806051438389733},{"date":"2025-01-08T16:00:00.000Z","stockId":7002612184550,"netValue":1.1977221663180013},{"date":"2025-01-07T16:00:00.000Z","stockId":7002612184550,"netValue":1.2000076651593419},{"date":"2025-01-06T16:00:00.000Z","stockId":7002612184550,"netValue":1.2021726023512227},{"date":"2025-01-05T16:00:00.000Z","stockId":7002612184550,"netValue":1.189355345717174},{"date":"2025-01-02T16:00:00.000Z","stockId":7002612184550,"netValue":1.1868420733258866},{"date":"2025-01-01T16:00:00.000Z","stockId":7002612184550,"netValue":1.210633966663925},{"date":"2024-12-30T16:00:00.000Z","stockId":7002612184550,"netValue":1.244182626777535},{"date":"2024-12-29T16:00:00.000Z","stockId":7002612184550,"netValue":1.272458969910716},{"date":"2024-12-26T16:00:00.000Z","stockId":7002612184550,"netValue":1.2728806845833391},{"date":"2024-12-25T16:00:00.000Z","stockId":7002612184550,"netValue":1.2690080028158552},{"date":"2024-12-24T16:00:00.000Z","stockId":7002612184550,"netValue":1.2572878668179515},{"date":"2024-12-23T16:00:00.000Z","stockId":7002612184550,"netValue":1.2681889433025768},{"date":"2024-12-22T16:00:00.000Z","stockId":7002612184550,"netValue":1.252460527566803},{"date":"2024-12-19T16:00:00.000Z","stockId":7002612184550,"netValue":1.275020660137796},{"date":"2024-12-18T16:00:00.000Z","stockId":7002612184550,"netValue":1.2680699229485664},{"date":"2024-12-17T16:00:00.000Z","stockId":7002612184550,"netValue":1.264555437047142},{"date":"2024-12-16T16:00:00.000Z","stockId":7002612184550,"netValue":1.2547611027367067},{"date":"2024-12-15T16:00:00.000Z","stockId":7002612184550,"netValue":1.2717844296720109},{"date":"2024-12-12T16:00:00.000Z","stockId":7002612184550,"netValue":1.2792121350032726},{"date":"2024-12-11T16:00:00.000Z","stockId":7002612184550,"netValue":1.301009084844339},{"date":"2024-12-10T16:00:00.000Z","stockId":7002612184550,"netValue":1.2945352681363176},{"date":"2024-12-09T16:00:00.000Z","stockId":7002612184550,"netValue":1.2830850340409579},{"date":"2024-12-08T16:00:00.000Z","stockId":7002612184550,"netValue":1.2746676348358594},{"date":"2024-12-05T16:00:00.000Z","stockId":7002612184550,"netValue":1.2742720138552819},{"date":"2024-12-04T16:00:00.000Z","stockId":7002612184550,"netValue":1.2590375065398682},{"date":"2024-12-03T16:00:00.000Z","stockId":7002612184550,"netValue":1.2519380872881096},{"date":"2024-12-02T16:00:00.000Z","stockId":7002612184550,"netValue":1.2609517589024606},{"date":"2024-12-01T16:00:00.000Z","stockId":7002612184550,"netValue":1.257589989277662},{"date":"2024-11-28T16:00:00.000Z","stockId":7002612184550,"netValue":1.2404485046091152},{"date":"2024-11-27T16:00:00.000Z","stockId":7002612184550,"netValue":1.2248258563382672},{"date":"2024-11-26T16:00:00.000Z","stockId":7002612184550,"netValue":1.2307852366112824},{"date":"2024-11-25T16:00:00.000Z","stockId":7002612184550,"netValue":1.2114877879823427},{"date":"2024-11-24T16:00:00.000Z","stockId":7002612184550,"netValue":1.2178589526735948},{"date":"2024-11-21T16:00:00.000Z","stockId":7002612184550,"netValue":1.2148556069373577},{"date":"2024-11-20T16:00:00.000Z","stockId":7002612184550,"netValue":1.2565129707371778},{"date":"2024-11-19T16:00:00.000Z","stockId":7002612184550,"netValue":1.2600901129250293},{"date":"2024-11-18T16:00:00.000Z","stockId":7002612184550,"netValue":1.2518158008732156},{"date":"2024-11-17T16:00:00.000Z","stockId":7002612184550,"netValue":1.231551301263286},{"date":"2024-11-14T16:00:00.000Z","stockId":7002612184550,"netValue":1.2394035808047639},{"date":"2024-11-13T16:00:00.000Z","stockId":7002612184550,"netValue":1.2620771340686106},{"date":"2024-11-12T16:00:00.000Z","stockId":7002612184550,"netValue":1.293610062866763},{"date":"2024-11-11T16:00:00.000Z","stockId":7002612184550,"netValue":1.2918863073932174},{"date":"2024-11-10T16:00:00.000Z","stockId":7002612184550,"netValue":1.3049542759201231},{"date":"2024-11-07T16:00:00.000Z","stockId":7002612184550,"netValue":1.284283345130112},{"date":"2024-11-06T16:00:00.000Z","stockId":7002612184550,"netValue":1.2871306941497767},{"date":"2024-11-05T16:00:00.000Z","stockId":7002612184550,"netValue":1.2664851173892582},{"date":"2024-11-04T16:00:00.000Z","stockId":7002612184550,"netValue":1.2672042641402714},{"date":"2024-11-03T16:00:00.000Z","stockId":7002612184550,"netValue":1.2385252105583893},{"date":"2024-10-31T16:00:00.000Z","stockId":7002612184550,"netValue":1.2167227561171297},{"date":"2024-10-30T16:00:00.000Z","stockId":7002612184550,"netValue":1.22971623134896},{"date":"2024-10-29T16:00:00.000Z","stockId":7002612184550,"netValue":1.218978393991936},{"date":"2024-10-28T16:00:00.000Z","stockId":7002612184550,"netValue":1.2199145450928939},{"date":"2024-10-27T16:00:00.000Z","stockId":7002612184550,"netValue":1.2366392118896519},{"date":"2024-10-24T16:00:00.000Z","stockId":7002612184550,"netValue":1.225387439987967},{"date":"2024-10-23T16:00:00.000Z","stockId":7002612184550,"netValue":1.2097183090922201},{"date":"2024-10-22T16:00:00.000Z","stockId":7002612184550,"netValue":1.216333238424938},{"date":"2024-10-21T16:00:00.000Z","stockId":7002612184550,"netValue":1.2119628034354677},{"date":"2024-10-20T16:00:00.000Z","stockId":7002612184550,"netValue":1.2050654178694244},{"date":"2024-10-17T16:00:00.000Z","stockId":7002612184550,"netValue":1.1948659264964279},{"date":"2024-10-16T16:00:00.000Z","stockId":7002612184550,"netValue":1.1582859541164274},{"date":"2024-10-15T16:00:00.000Z","stockId":7002612184550,"netValue":1.169446143557604},{"date":"2024-10-14T16:00:00.000Z","stockId":7002612184550,"netValue":1.1682651248924492},{"date":"2024-10-13T16:00:00.000Z","stockId":7002612184550,"netValue":1.1898706402813022},{"date":"2024-10-10T16:00:00.000Z","stockId":7002612184550,"netValue":1.1627209831419394},{"date":"2024-10-09T16:00:00.000Z","stockId":7002612184550,"netValue":1.2039912417512149},{"date":"2024-10-08T16:00:00.000Z","stockId":7002612184550,"netValue":1.2073116316147805},{"date":"2024-10-07T16:00:00.000Z","stockId":7002612184550,"netValue":1.2957154858590179},{"date":"2024-09-29T16:00:00.000Z","stockId":7002612184550,"netValue":1.215715141024983},{"date":"2024-09-26T16:00:00.000Z","stockId":7002612184550,"netValue":1.1156993355394405},{"date":"2024-09-25T16:00:00.000Z","stockId":7002612184550,"netValue":1.073428544438704},{"date":"2024-09-24T16:00:00.000Z","stockId":7002612184550,"netValue":1.0391719523204976},{"date":"2024-09-23T16:00:00.000Z","stockId":7002612184550,"netValue":1.030902273449444},{"date":"2024-09-22T16:00:00.000Z","stockId":7002612184550,"netValue":0.9962659247380184},{"date":"2024-09-19T16:00:00.000Z","stockId":7002612184550,"netValue":0.9963762404700085},{"date":"2024-09-18T16:00:00.000Z","stockId":7002612184550,"netValue":1.0011207546379652},{"date":"2024-09-17T16:00:00.000Z","stockId":7002612184550,"netValue":0.9896440487682882},{"date":"2024-09-12T16:00:00.000Z","stockId":7002612184550,"netValue":0.9890789072686542},{"date":"2024-09-11T16:00:00.000Z","stockId":7002612184550,"netValue":0.995243898191569},{"date":"2024-09-10T16:00:00.000Z","stockId":7002612184550,"netValue":1},{"date":"2024-09-09T16:00:00.000Z","stockId":7002612184550,"netValue":1}]}