window.pageData = {"startDate":"2024-05-29T19:38:43.373Z","endDate":"2026-05-29T19:38:43.373Z","manager":{"_id":7000325204790,"name":"陈莹","gender":"f","educationCode":"001002","resume":"陈莹：女，工学硕士。曾任交通银行公司机构部高级行业经理，浙商基金管理有限公司固定收益部信用评级研究员，华安基金管理有限公司固定收益部信用分析师。2019年11月加人景顺长城基金，担任固定收益部信用研究员，自2020年7月起担任固定收益部基金经理，现任混合资产投资部基金经理。具有11年证券、基金行业从业经验。","tickerId":325204790,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20755589","exchange":"fm","cnInfoCode":"db20755589","followedNum":2,"currency":"CNY","workingDate":"2020-07-09T16:00:00.000Z","fundCompanyId":4000050290000,"fundManagerSecondLevel":"bond","pinyin":"cy","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":7000325204790,"type":"fmp","fm_p_r_d":"2026-05-28T16:00:00.000Z","fm_p_r_m1":0.009244334461261827,"fm_p_r_m3":0.02013648025499437,"fm_p_r_m6":0.04294782759799154,"fm_p_r_y1":0.09336099315885682,"fm_cagr_p_r_fs":0.048663170526745514,"fm_p_r_y3":0.16900232972070972,"fm_cagr_p_r_fs_m":0.03040862022167934,"fm_cagr_p_r_fs_r_c":1278,"fm_cagr_p_r_fs_rp":0.15113547376664058,"fm_p_r_fys_m":0.013680794576024446,"fm_p_r_fys_r_c":1211,"fm_p_r_fys_rp":0.10165289256198347,"fm_p_r_m1_m":0.002723166592314641,"fm_p_r_m1_r_c":1256,"fm_p_r_m1_rp":0.08366533864541832,"fm_p_r_m3_m":0.007821353146859611,"fm_p_r_m3_r_c":1230,"fm_p_r_m3_rp":0.05695687550854353,"fm_p_r_m6_m":0.01464573739738717,"fm_p_r_m6_r_c":1199,"fm_p_r_m6_rp":0.11101836393989983,"fm_p_r_y1_m":0.023016475055472996,"fm_p_r_y1_r_c":1128,"fm_p_r_y1_rp":0.1233362910381544,"fm_p_r_y3_m":0.0939246656021997,"fm_p_r_y3_r_c":791,"fm_p_r_y3_rp":0.1341772151898734,"fm_p_r_y5":0.20625350194339753,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.259567387687188,"fm_p_r_y5_m":0.1596494819731733,"fm_p_r_y5_r_c":521,"fm_p_r_y5_rp":0.14807692307692308,"fm_p_r_fys":0.03457991143528005},"fmi":{"stockId":7000325204790,"type":"fmi","fm_my":5.9,"fm_d":{"3000000001194":"本基金的基金经理","3000000001422":"本基金的基金经理","3000000002792":"本基金的基金经理","3000000003603":"本基金的基金经理","3000000008479":"本基金的基金经理","3000000010211":"本基金的基金经理","3000000010478":"本基金的基金经理","3000000010773":"本基金的基金经理","3000000010822":"本基金的基金经理","3000000018214":"本基金的基金经理","3000000018736":"本基金的基金经理","3000000013225":"本基金的基金经理","3000000022018":"本基金的基金经理"},"fm_wy":11,"fm_a_as":0,"fm_a_mfn":13,"fm_as":11804057223.605999,"fm_b_as":10109523595.164299,"fm_e_as":0,"fm_h_as":1694533628.4417,"fm_i_as":0,"fm_mfn":5,"fm_msl":"hybrid","fm_nb_as":1694533628.4417,"fm_q_as":0,"fm_r_f_cagr":0.0566,"fm_r_fd":3000000001422,"fm_r_ftp":0.3792}},"topTenManagedFundList":[{"_id":3000000018736,"__csrcFundId":13235,"stockCode":"018736","masterFundShortName":"景顺长城景颐裕利债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":18736,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:06:37.144Z","status":"normal","exchange":"jj","shortName":"景顺长城景颐裕利债券(018736)","fundCollectionId":4000050290000,"name":"景顺长城景颐裕利债券型证券投资基金","setUpAssetScale":485175698.88,"setUpDate":"2023-11-15T16:00:00.000Z","setUpShares":485175698.88,"inceptionDate":"2023-11-16T16:00:00.000Z","pinyin":"jsccjyylzqxzqtzjj","followedNum":4,"hotMetrics":{"stockId":3000000018736,"type":"f_as","f_tas":4638359808.9472,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000018737,"name":"景顺长城景颐裕利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018737","tickerId":18737,"shortName":"景顺长城景颐裕利债券C","currency":"CNY","__csrcFundId":13235,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:25.123Z","inceptionDate":"2023-11-16T16:00:00.000Z","fundCollectionId":4000050290000,"setUpAssetScale":2500437544.43,"setUpDate":"2023-11-15T16:00:00.000Z","setUpShares":2500437544.43,"pinyin":"jsccjyylzqxzqtzjj","followedNum":0,"hotMetrics":{"stockId":3000000018737,"type":"f_as","f_tas":3915938366.2,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000001422,"stockCode":"001422","stockType":"fund","areaCode":"cn","followedNum":59,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-07T16:00:00.000Z","setUpScale":346455000,"market":"a","tickerId":1422,"custody":"兴业银行股份有限公司","name":"景顺长城安享回报灵活配置混合型证券投资基金","shortName":"景顺长城安享回报混合(001422)","fundSecondLevel":"hybrid","__csrcFundId":4066,"fundStatus":"normal","lastUpdated":"2026-04-30T18:00:21.199Z","masterFundFlag":1,"inceptionDate":"2015-06-14T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","masterFundShortName":"景顺长城安享回报混合","pinyin":"jsccaxhblhpzhhxzqtzjj","memoNum":3,"hotMetrics":{"stockId":3000000001422,"type":"f_as","f_tas":1089186411.21,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000025372,"name":"景顺长城景颐裕利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025372","tickerId":25372,"shortName":"景顺长城景颐裕利债券F","currency":"CNY","__csrcFundId":13235,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-09-08T07:55:30.054Z","inceptionDate":"2025-08-27T16:00:00.000Z","pinyin":"jsccjyylzqxzqtzjj","fundCollectionId":4000050290000,"hotMetrics":{"stockId":3000000025372,"type":"f_as","f_tas":667586929.2975,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000022018,"__csrcFundId":14322,"stockCode":"022018","masterFundShortName":"景顺长城景颐合利债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":22018,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"景顺长城景颐合利债券(022018)","lastUpdated":"2026-05-01T03:24:31.348Z","name":"景顺长城景颐合利债券型证券投资基金","pinyin":"jsccjyhlzqxzqtzjj","fundCollectionId":4000050290000,"inceptionDate":"2024-10-24T16:00:00.000Z","setUpAssetScale":709183307.26,"setUpDate":"2024-10-24T16:00:00.000Z","setUpShares":709183307.26,"hotMetrics":{"stockId":3000000022018,"type":"f_as","f_tas":627718062.2896,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000001423,"stockCode":"001423","stockType":"fund","areaCode":"cn","followedNum":17,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-07T16:00:00.000Z","setUpScale":346455000,"market":"a","tickerId":1423,"custody":"兴业银行股份有限公司","name":"景顺长城安享回报灵活配置混合型证券投资基金","shortName":"景顺长城安享回报混合C类","fundSecondLevel":"hybrid","__csrcFundId":4066,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:51.918Z","inceptionDate":"2015-06-14T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsccaxhblhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001423,"type":"f_as","f_tas":436260605.154,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000022019,"name":"景顺长城景颐合利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022019","tickerId":22019,"shortName":"景顺长城景颐合利债券C","currency":"CNY","__csrcFundId":14322,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.857Z","inceptionDate":"2024-10-24T16:00:00.000Z","pinyin":"jsccjyhlzqxzqtzjj","fundCollectionId":4000050290000,"hotMetrics":{"stockId":3000000022019,"type":"f_as","f_tas":259920428.42999998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013225,"__csrcFundId":10532,"stockCode":"013225","shortName":"景顺长城安景一年持有混合(013225)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13225,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:40:31.382Z","status":"normal","exchange":"jj","name":"景顺长城安景一年持有期混合型证券投资基金","fundCollectionId":4000050290000,"masterFundShortName":"景顺长城安景一年持有混合","inceptionDate":"2022-01-05T16:00:00.000Z","followedNum":1,"setUpDate":"2022-01-05T16:00:00.000Z","setUpAssetScale":553760659.8,"setUpShares":553760659.8,"pinyin":"jsccajyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000013225,"type":"f_as","f_tas":117379821.27960001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013226,"name":"景顺长城安景一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"013226","tickerId":13226,"shortName":"景顺长城安景一年持有混合C","currency":"CNY","__csrcFundId":10532,"exchange":"jj","lastUpdated":"2025-01-04T00:32:12.388Z","inceptionDate":"2022-01-05T16:00:00.000Z","fundCollectionId":4000050290000,"followedNum":0,"status":"normal","setUpDate":"2022-01-05T16:00:00.000Z","setUpAssetScale":282035902.94,"setUpShares":282035902.94,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsccajyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000013226,"type":"f_as","f_tas":25435140.4608,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002793,"stockCode":"002793","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-10-16T16:00:00.000Z","setUpScale":321525000,"market":"a","tickerId":2793,"custody":"交通银行股份有限公司","name":"景顺长城顺益回报混合型证券投资基金","shortName":"景顺长城顺益回报混合C类","fundSecondLevel":"hybrid","__csrcFundId":1117,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:53.674Z","inceptionDate":"2016-12-06T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsccsyhbhhxzqtzjj","hotMetrics":{"stockId":3000000002793,"type":"f_as","f_tas":14462080.3371,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.05662708372030756,"oneMonth":0.01764188288252666,"threeMonths":0.038523346035048256,"sixMonths":0.08073502317381909,"oneYear":0.2739132812357592,"threeYears":0.2747364992508632,"fiveYears":-0.08061694126579333,"tenYears":0.5952342404782716},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48620,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92}],"netValueList":[{"stockId":7000325204790,"date":"2026-05-28T16:00:00.000Z","netValue":1.3227137894849341},{"date":"2026-05-27T16:00:00.000Z","stockId":7000325204790,"netValue":1.3249193212561472},{"date":"2026-05-26T16:00:00.000Z","stockId":7000325204790,"netValue":1.3232332841714822},{"date":"2026-05-25T16:00:00.000Z","stockId":7000325204790,"netValue":1.3249259742531745},{"date":"2026-05-24T16:00:00.000Z","stockId":7000325204790,"netValue":1.322791202249876},{"stockId":7000325204790,"date":"2026-05-21T16:00:00.000Z","netValue":1.3192662917782165},{"date":"2026-05-20T16:00:00.000Z","stockId":7000325204790,"netValue":1.3153021311360642},{"stockId":7000325204790,"date":"2026-05-19T16:00:00.000Z","netValue":1.3188193763252491},{"date":"2026-05-18T16:00:00.000Z","stockId":7000325204790,"netValue":1.3176129358760733},{"date":"2026-05-17T16:00:00.000Z","stockId":7000325204790,"netValue":1.3166826997264516},{"date":"2026-05-14T16:00:00.000Z","stockId":7000325204790,"netValue":1.3166022597843057},{"stockId":7000325204790,"date":"2026-05-13T16:00:00.000Z","netValue":1.3193341285357014},{"stockId":7000325204790,"date":"2026-05-12T16:00:00.000Z","netValue":1.322005416578006},{"stockId":7000325204790,"date":"2026-05-11T16:00:00.000Z","netValue":1.3192935736355769},{"stockId":7000325204790,"date":"2026-05-10T16:00:00.000Z","netValue":1.3178661853194986},{"date":"2026-05-07T16:00:00.000Z","stockId":7000325204790,"netValue":1.31518050013046},{"stockId":7000325204790,"date":"2026-05-06T16:00:00.000Z","netValue":1.3157926224273544},{"date":"2026-05-05T16:00:00.000Z","stockId":7000325204790,"netValue":1.3135510499046748},{"stockId":7000325204790,"date":"2026-04-29T16:00:00.000Z","netValue":1.3106433177297734},{"date":"2026-04-28T16:00:00.000Z","stockId":7000325204790,"netValue":1.310598181550361},{"stockId":7000325204790,"date":"2026-04-27T16:00:00.000Z","netValue":1.3078267330218367},{"date":"2026-04-26T16:00:00.000Z","stockId":7000325204790,"netValue":1.3091071339949178},{"date":"2026-04-23T16:00:00.000Z","stockId":7000325204790,"netValue":1.3096937306616154},{"stockId":7000325204790,"date":"2026-04-22T16:00:00.000Z","netValue":1.310677303980417},{"date":"2026-04-21T16:00:00.000Z","stockId":7000325204790,"netValue":1.3125051187145775},{"date":"2026-04-20T16:00:00.000Z","stockId":7000325204790,"netValue":1.3097516813059737},{"date":"2026-04-19T16:00:00.000Z","stockId":7000325204790,"netValue":1.3083158138610034},{"date":"2026-04-16T16:00:00.000Z","stockId":7000325204790,"netValue":1.3074000080958987},{"date":"2026-04-15T16:00:00.000Z","stockId":7000325204790,"netValue":1.3056071495578474},{"date":"2026-04-14T16:00:00.000Z","stockId":7000325204790,"netValue":1.30197914364164},{"stockId":7000325204790,"date":"2026-04-13T16:00:00.000Z","netValue":1.302716413467617},{"date":"2026-04-12T16:00:00.000Z","stockId":7000325204790,"netValue":1.2994803811958084},{"stockId":7000325204790,"date":"2026-04-09T16:00:00.000Z","netValue":1.2990076522274807},{"date":"2026-04-08T16:00:00.000Z","stockId":7000325204790,"netValue":1.2961496883872297},{"stockId":7000325204790,"date":"2026-04-07T16:00:00.000Z","netValue":1.2967930383130726},{"date":"2026-04-06T16:00:00.000Z","stockId":7000325204790,"netValue":1.288845418033087},{"stockId":7000325204790,"date":"2026-04-02T16:00:00.000Z","netValue":1.2876088083306754},{"date":"2026-04-01T16:00:00.000Z","stockId":7000325204790,"netValue":1.287141904406978},{"date":"2026-03-31T16:00:00.000Z","stockId":7000325204790,"netValue":1.2896650793855031},{"stockId":7000325204790,"date":"2026-03-30T16:00:00.000Z","netValue":1.2858429179450683},{"stockId":7000325204790,"date":"2026-03-29T16:00:00.000Z","netValue":1.288010494017297},{"stockId":7000325204790,"date":"2026-03-26T16:00:00.000Z","netValue":1.28741502935767},{"date":"2026-03-25T16:00:00.000Z","stockId":7000325204790,"netValue":1.2859612886250775},{"date":"2026-03-24T16:00:00.000Z","stockId":7000325204790,"netValue":1.288421030617911},{"date":"2026-03-23T16:00:00.000Z","stockId":7000325204790,"netValue":1.2852386860767937},{"stockId":7000325204790,"date":"2026-03-22T16:00:00.000Z","netValue":1.2822518998051475},{"date":"2026-03-19T16:00:00.000Z","stockId":7000325204790,"netValue":1.2878703896726205},{"stockId":7000325204790,"date":"2026-03-18T16:00:00.000Z","netValue":1.288176778767843},{"date":"2026-03-17T16:00:00.000Z","stockId":7000325204790,"netValue":1.2922672787782343},{"stockId":7000325204790,"date":"2026-03-16T16:00:00.000Z","netValue":1.2899186021189242},{"date":"2026-03-15T16:00:00.000Z","stockId":7000325204790,"netValue":1.2927379022195593},{"date":"2026-03-12T16:00:00.000Z","stockId":7000325204790,"netValue":1.293170141645132},{"stockId":7000325204790,"date":"2026-03-11T16:00:00.000Z","netValue":1.2939737965664497},{"stockId":7000325204790,"date":"2026-03-10T16:00:00.000Z","netValue":1.2952454509215858},{"stockId":7000325204790,"date":"2026-03-09T16:00:00.000Z","netValue":1.2945264611162859},{"stockId":7000325204790,"date":"2026-03-08T16:00:00.000Z","netValue":1.2913487506787467},{"date":"2026-03-05T16:00:00.000Z","stockId":7000325204790,"netValue":1.2943555945400569},{"date":"2026-03-04T16:00:00.000Z","stockId":7000325204790,"netValue":1.2937467532717353},{"date":"2026-03-03T16:00:00.000Z","stockId":7000325204790,"netValue":1.29232693905645},{"date":"2026-03-02T16:00:00.000Z","stockId":7000325204790,"netValue":1.2942158404615216},{"date":"2026-03-01T16:00:00.000Z","stockId":7000325204790,"netValue":1.2988081974389967},{"stockId":7000325204790,"date":"2026-02-26T16:00:00.000Z","netValue":1.2966047338629703},{"stockId":7000325204790,"date":"2026-02-25T16:00:00.000Z","netValue":1.296804506861219},{"date":"2026-02-24T16:00:00.000Z","stockId":7000325204790,"netValue":1.297282279688707},{"stockId":7000325204790,"date":"2026-02-23T16:00:00.000Z","netValue":1.2958741836402563},{"date":"2026-02-12T16:00:00.000Z","stockId":7000325204790,"netValue":1.2930058256847168},{"stockId":7000325204790,"date":"2026-02-11T16:00:00.000Z","netValue":1.2959060246154543},{"date":"2026-02-10T16:00:00.000Z","stockId":7000325204790,"netValue":1.2945071668121433},{"stockId":7000325204790,"date":"2026-02-09T16:00:00.000Z","netValue":1.294427085134587},{"stockId":7000325204790,"date":"2026-02-08T16:00:00.000Z","netValue":1.2941029688183308},{"date":"2026-02-05T16:00:00.000Z","stockId":7000325204790,"netValue":1.2892064400397774},{"date":"2026-02-04T16:00:00.000Z","stockId":7000325204790,"netValue":1.2897227460269856},{"stockId":7000325204790,"date":"2026-02-03T16:00:00.000Z","netValue":1.2921298177946858},{"date":"2026-02-02T16:00:00.000Z","stockId":7000325204790,"netValue":1.2919606003537716},{"stockId":7000325204790,"date":"2026-02-01T16:00:00.000Z","netValue":1.2888721955983542},{"stockId":7000325204790,"date":"2026-01-29T16:00:00.000Z","netValue":1.2953060009802244},{"stockId":7000325204790,"date":"2026-01-28T16:00:00.000Z","netValue":1.2977903817546226},{"date":"2026-01-27T16:00:00.000Z","stockId":7000325204790,"netValue":1.2980996381920098},{"stockId":7000325204790,"date":"2026-01-26T16:00:00.000Z","netValue":1.2953784621402853},{"date":"2026-01-25T16:00:00.000Z","stockId":7000325204790,"netValue":1.2939006070085788},{"stockId":7000325204790,"date":"2026-01-22T16:00:00.000Z","netValue":1.2925423929034807},{"date":"2026-01-21T16:00:00.000Z","stockId":7000325204790,"netValue":1.2923653700085949},{"stockId":7000325204790,"date":"2026-01-20T16:00:00.000Z","netValue":1.2914918698739606},{"stockId":7000325204790,"date":"2026-01-19T16:00:00.000Z","netValue":1.2888367162543652},{"date":"2026-01-18T16:00:00.000Z","stockId":7000325204790,"netValue":1.2903460498465258},{"stockId":7000325204790,"date":"2026-01-15T16:00:00.000Z","netValue":1.2900017840703961},{"stockId":7000325204790,"date":"2026-01-14T16:00:00.000Z","netValue":1.2893633140193177},{"date":"2026-01-13T16:00:00.000Z","stockId":7000325204790,"netValue":1.287717928672485},{"date":"2026-01-12T16:00:00.000Z","stockId":7000325204790,"netValue":1.2861434576679227},{"stockId":7000325204790,"date":"2026-01-11T16:00:00.000Z","netValue":1.286353047101231},{"date":"2026-01-08T16:00:00.000Z","stockId":7000325204790,"netValue":1.2851695598285935},{"date":"2026-01-07T16:00:00.000Z","stockId":7000325204790,"netValue":1.2831836568118336},{"date":"2026-01-06T16:00:00.000Z","stockId":7000325204790,"netValue":1.2846960370627905},{"date":"2026-01-05T16:00:00.000Z","stockId":7000325204790,"netValue":1.2847618393733706},{"date":"2026-01-04T16:00:00.000Z","stockId":7000325204790,"netValue":1.282268338826263},{"date":"2025-12-30T16:00:00.000Z","stockId":7000325204790,"netValue":1.2785032599849382},{"date":"2025-12-29T16:00:00.000Z","stockId":7000325204790,"netValue":1.2790189197503223},{"date":"2025-12-28T16:00:00.000Z","stockId":7000325204790,"netValue":1.2774480028225315},{"date":"2025-12-25T16:00:00.000Z","stockId":7000325204790,"netValue":1.2787588728236767},{"date":"2025-12-24T16:00:00.000Z","stockId":7000325204790,"netValue":1.2775803693622048},{"date":"2025-12-23T16:00:00.000Z","stockId":7000325204790,"netValue":1.2771212077862266},{"date":"2025-12-22T16:00:00.000Z","stockId":7000325204790,"netValue":1.275789598730086},{"date":"2025-12-21T16:00:00.000Z","stockId":7000325204790,"netValue":1.275192960481152},{"date":"2025-12-18T16:00:00.000Z","stockId":7000325204790,"netValue":1.2722202116866017},{"date":"2025-12-17T16:00:00.000Z","stockId":7000325204790,"netValue":1.2710652871774122},{"date":"2025-12-16T16:00:00.000Z","stockId":7000325204790,"netValue":1.2718007337498412},{"date":"2025-12-15T16:00:00.000Z","stockId":7000325204790,"netValue":1.267301901389767},{"date":"2025-12-14T16:00:00.000Z","stockId":7000325204790,"netValue":1.2707013076345601},{"date":"2025-12-11T16:00:00.000Z","stockId":7000325204790,"netValue":1.27292931794818},{"date":"2025-12-10T16:00:00.000Z","stockId":7000325204790,"netValue":1.2707305955784445},{"date":"2025-12-09T16:00:00.000Z","stockId":7000325204790,"netValue":1.2724242854227874},{"date":"2025-12-08T16:00:00.000Z","stockId":7000325204790,"netValue":1.27155111078178},{"date":"2025-12-07T16:00:00.000Z","stockId":7000325204790,"netValue":1.2724541354100904},{"date":"2025-12-04T16:00:00.000Z","stockId":7000325204790,"netValue":1.271188291494222},{"date":"2025-12-03T16:00:00.000Z","stockId":7000325204790,"netValue":1.269052373302343},{"date":"2025-12-02T16:00:00.000Z","stockId":7000325204790,"netValue":1.2690137070498775},{"date":"2025-12-01T16:00:00.000Z","stockId":7000325204790,"netValue":1.2697678044760283},{"date":"2025-11-30T16:00:00.000Z","stockId":7000325204790,"netValue":1.2710056017982272},{"date":"2025-11-27T16:00:00.000Z","stockId":7000325204790,"netValue":1.2682454045005016},{"date":"2025-11-26T16:00:00.000Z","stockId":7000325204790,"netValue":1.2671390796717952},{"date":"2025-11-25T16:00:00.000Z","stockId":7000325204790,"netValue":1.2673988807425145},{"date":"2025-11-24T16:00:00.000Z","stockId":7000325204790,"netValue":1.266711019529859},{"date":"2025-11-23T16:00:00.000Z","stockId":7000325204790,"netValue":1.263898484443996},{"date":"2025-11-20T16:00:00.000Z","stockId":7000325204790,"netValue":1.2635482637085773},{"date":"2025-11-19T16:00:00.000Z","stockId":7000325204790,"netValue":1.268506050281516},{"date":"2025-11-18T16:00:00.000Z","stockId":7000325204790,"netValue":1.269383523024686},{"date":"2025-11-17T16:00:00.000Z","stockId":7000325204790,"netValue":1.2680878134743832},{"date":"2025-11-16T16:00:00.000Z","stockId":7000325204790,"netValue":1.2698080223719352},{"date":"2025-11-13T16:00:00.000Z","stockId":7000325204790,"netValue":1.270227555372068},{"date":"2025-11-12T16:00:00.000Z","stockId":7000325204790,"netValue":1.2732273222215227},{"date":"2025-11-11T16:00:00.000Z","stockId":7000325204790,"netValue":1.2709526037648113},{"date":"2025-11-10T16:00:00.000Z","stockId":7000325204790,"netValue":1.2708747285193707},{"date":"2025-11-09T16:00:00.000Z","stockId":7000325204790,"netValue":1.2725389585334497},{"date":"2025-11-06T16:00:00.000Z","stockId":7000325204790,"netValue":1.272337903183596},{"date":"2025-11-05T16:00:00.000Z","stockId":7000325204790,"netValue":1.273737319453313},{"date":"2025-11-04T16:00:00.000Z","stockId":7000325204790,"netValue":1.2704406841694211},{"date":"2025-11-03T16:00:00.000Z","stockId":7000325204790,"netValue":1.269382399800719},{"date":"2025-11-02T16:00:00.000Z","stockId":7000325204790,"netValue":1.271917477698012},{"date":"2025-10-30T16:00:00.000Z","stockId":7000325204790,"netValue":1.2709814817136733},{"date":"2025-10-29T16:00:00.000Z","stockId":7000325204790,"netValue":1.2723679027537602},{"date":"2025-10-28T16:00:00.000Z","stockId":7000325204790,"netValue":1.2736655699052974},{"date":"2025-10-27T16:00:00.000Z","stockId":7000325204790,"netValue":1.2703641563534553},{"date":"2025-10-26T16:00:00.000Z","stockId":7000325204790,"netValue":1.2704187800951299},{"date":"2025-10-23T16:00:00.000Z","stockId":7000325204790,"netValue":1.2671547550181097},{"date":"2025-10-22T16:00:00.000Z","stockId":7000325204790,"netValue":1.2638645043600027},{"date":"2025-10-21T16:00:00.000Z","stockId":7000325204790,"netValue":1.2635925017927487},{"date":"2025-10-20T16:00:00.000Z","stockId":7000325204790,"netValue":1.264486709972026},{"date":"2025-10-19T16:00:00.000Z","stockId":7000325204790,"netValue":1.2612512221878294},{"date":"2025-10-16T16:00:00.000Z","stockId":7000325204790,"netValue":1.259952955645438},{"date":"2025-10-15T16:00:00.000Z","stockId":7000325204790,"netValue":1.2635431239611876},{"date":"2025-10-14T16:00:00.000Z","stockId":7000325204790,"netValue":1.2631779048457776},{"date":"2025-10-13T16:00:00.000Z","stockId":7000325204790,"netValue":1.2593392063385986},{"date":"2025-10-12T16:00:00.000Z","stockId":7000325204790,"netValue":1.2625267268534892},{"date":"2025-10-09T16:00:00.000Z","stockId":7000325204790,"netValue":1.2626771648941975},{"date":"2025-10-08T16:00:00.000Z","stockId":7000325204790,"netValue":1.2651695382906154},{"date":"2025-09-29T16:00:00.000Z","stockId":7000325204790,"netValue":1.2623133039643206},{"date":"2025-09-28T16:00:00.000Z","stockId":7000325204790,"netValue":1.2608238653190211},{"date":"2025-09-25T16:00:00.000Z","stockId":7000325204790,"netValue":1.2576316857400731},{"date":"2025-09-24T16:00:00.000Z","stockId":7000325204790,"netValue":1.259187784624194},{"date":"2025-09-23T16:00:00.000Z","stockId":7000325204790,"netValue":1.2583115961473303},{"date":"2025-09-22T16:00:00.000Z","stockId":7000325204790,"netValue":1.2580584770634806},{"date":"2025-09-21T16:00:00.000Z","stockId":7000325204790,"netValue":1.2590882914834574},{"date":"2025-09-18T16:00:00.000Z","stockId":7000325204790,"netValue":1.258091214032933},{"date":"2025-09-17T16:00:00.000Z","stockId":7000325204790,"netValue":1.2583917837008034},{"date":"2025-09-16T16:00:00.000Z","stockId":7000325204790,"netValue":1.2601826284857554},{"date":"2025-09-15T16:00:00.000Z","stockId":7000325204790,"netValue":1.258948422028338},{"date":"2025-09-14T16:00:00.000Z","stockId":7000325204790,"netValue":1.2580335965583256},{"date":"2025-09-11T16:00:00.000Z","stockId":7000325204790,"netValue":1.2583285148766323},{"date":"2025-09-10T16:00:00.000Z","stockId":7000325204790,"netValue":1.2576879217721384},{"date":"2025-09-09T16:00:00.000Z","stockId":7000325204790,"netValue":1.2538747988924783},{"date":"2025-09-08T16:00:00.000Z","stockId":7000325204790,"netValue":1.254579610556572},{"date":"2025-09-07T16:00:00.000Z","stockId":7000325204790,"netValue":1.2550075789913333},{"date":"2025-09-04T16:00:00.000Z","stockId":7000325204790,"netValue":1.2558067308733476},{"date":"2025-09-03T16:00:00.000Z","stockId":7000325204790,"netValue":1.2510505707876183},{"date":"2025-09-02T16:00:00.000Z","stockId":7000325204790,"netValue":1.255015798949872},{"date":"2025-09-01T16:00:00.000Z","stockId":7000325204790,"netValue":1.2550426871508913},{"date":"2025-08-31T16:00:00.000Z","stockId":7000325204790,"netValue":1.2568327877916667},{"date":"2025-08-28T16:00:00.000Z","stockId":7000325204790,"netValue":1.2544634239688763},{"date":"2025-08-27T16:00:00.000Z","stockId":7000325204790,"netValue":1.2532481543428458},{"date":"2025-08-26T16:00:00.000Z","stockId":7000325204790,"netValue":1.2503467570154823},{"date":"2025-08-25T16:00:00.000Z","stockId":7000325204790,"netValue":1.2529265400702758},{"date":"2025-08-24T16:00:00.000Z","stockId":7000325204790,"netValue":1.252574170446572},{"date":"2025-08-21T16:00:00.000Z","stockId":7000325204790,"netValue":1.2484389379657885},{"date":"2025-08-20T16:00:00.000Z","stockId":7000325204790,"netValue":1.2460138650060502},{"date":"2025-08-19T16:00:00.000Z","stockId":7000325204790,"netValue":1.2454246875892578},{"date":"2025-08-18T16:00:00.000Z","stockId":7000325204790,"netValue":1.2441134010259423},{"date":"2025-08-17T16:00:00.000Z","stockId":7000325204790,"netValue":1.2436759352070474},{"date":"2025-08-14T16:00:00.000Z","stockId":7000325204790,"netValue":1.243079098907368},{"date":"2025-08-13T16:00:00.000Z","stockId":7000325204790,"netValue":1.2401574116113667},{"date":"2025-08-12T16:00:00.000Z","stockId":7000325204790,"netValue":1.241160495152166},{"date":"2025-08-11T16:00:00.000Z","stockId":7000325204790,"netValue":1.238679765142793},{"date":"2025-08-10T16:00:00.000Z","stockId":7000325204790,"netValue":1.2377956888381658},{"date":"2025-08-07T16:00:00.000Z","stockId":7000325204790,"netValue":1.2368615676797536},{"date":"2025-08-06T16:00:00.000Z","stockId":7000325204790,"netValue":1.2365111296806355},{"date":"2025-08-05T16:00:00.000Z","stockId":7000325204790,"netValue":1.2359008437882657},{"date":"2025-08-04T16:00:00.000Z","stockId":7000325204790,"netValue":1.2343481821976918},{"date":"2025-08-03T16:00:00.000Z","stockId":7000325204790,"netValue":1.23261784629157},{"date":"2025-07-31T16:00:00.000Z","stockId":7000325204790,"netValue":1.2305162168484596},{"date":"2025-07-30T16:00:00.000Z","stockId":7000325204790,"netValue":1.2304262602252924},{"date":"2025-07-29T16:00:00.000Z","stockId":7000325204790,"netValue":1.2317857210241225},{"date":"2025-07-28T16:00:00.000Z","stockId":7000325204790,"netValue":1.2319668182190278},{"date":"2025-07-27T16:00:00.000Z","stockId":7000325204790,"netValue":1.2324692595487678},{"date":"2025-07-24T16:00:00.000Z","stockId":7000325204790,"netValue":1.2315766630462381},{"date":"2025-07-23T16:00:00.000Z","stockId":7000325204790,"netValue":1.2324124741750373},{"date":"2025-07-22T16:00:00.000Z","stockId":7000325204790,"netValue":1.2321748439049764},{"date":"2025-07-21T16:00:00.000Z","stockId":7000325204790,"netValue":1.232464131755557},{"date":"2025-07-20T16:00:00.000Z","stockId":7000325204790,"netValue":1.2317899636067196},{"date":"2025-07-17T16:00:00.000Z","stockId":7000325204790,"netValue":1.2304915609545954},{"date":"2025-07-16T16:00:00.000Z","stockId":7000325204790,"netValue":1.2296156714023612},{"date":"2025-07-15T16:00:00.000Z","stockId":7000325204790,"netValue":1.2278627065074148},{"date":"2025-07-14T16:00:00.000Z","stockId":7000325204790,"netValue":1.227387534516553},{"date":"2025-07-13T16:00:00.000Z","stockId":7000325204790,"netValue":1.226381154457032},{"date":"2025-07-10T16:00:00.000Z","stockId":7000325204790,"netValue":1.2260174408337026},{"date":"2025-07-09T16:00:00.000Z","stockId":7000325204790,"netValue":1.2253515966209143},{"date":"2025-07-08T16:00:00.000Z","stockId":7000325204790,"netValue":1.2251340572852873},{"date":"2025-07-07T16:00:00.000Z","stockId":7000325204790,"netValue":1.2262642632487637},{"date":"2025-07-06T16:00:00.000Z","stockId":7000325204790,"netValue":1.225291309526439},{"date":"2025-07-03T16:00:00.000Z","stockId":7000325204790,"netValue":1.2255241969445847},{"date":"2025-07-02T16:00:00.000Z","stockId":7000325204790,"netValue":1.2258534792995557},{"date":"2025-07-01T16:00:00.000Z","stockId":7000325204790,"netValue":1.22404144555189},{"date":"2025-06-30T16:00:00.000Z","stockId":7000325204790,"netValue":1.2227994560765758},{"date":"2025-06-29T16:00:00.000Z","stockId":7000325204790,"netValue":1.2215742248276027},{"date":"2025-06-26T16:00:00.000Z","stockId":7000325204790,"netValue":1.221022012700775},{"date":"2025-06-25T16:00:00.000Z","stockId":7000325204790,"netValue":1.2204790809588213},{"date":"2025-06-24T16:00:00.000Z","stockId":7000325204790,"netValue":1.2205688856798262},{"date":"2025-06-23T16:00:00.000Z","stockId":7000325204790,"netValue":1.2190611764468853},{"date":"2025-06-22T16:00:00.000Z","stockId":7000325204790,"netValue":1.2166887239050357},{"date":"2025-06-19T16:00:00.000Z","stockId":7000325204790,"netValue":1.2166496650584993},{"date":"2025-06-18T16:00:00.000Z","stockId":7000325204790,"netValue":1.2163053159054655},{"date":"2025-06-17T16:00:00.000Z","stockId":7000325204790,"netValue":1.217469936775098},{"date":"2025-06-16T16:00:00.000Z","stockId":7000325204790,"netValue":1.216668982978921},{"date":"2025-06-15T16:00:00.000Z","stockId":7000325204790,"netValue":1.2161205538104876},{"date":"2025-06-12T16:00:00.000Z","stockId":7000325204790,"netValue":1.2155649220415399},{"date":"2025-06-11T16:00:00.000Z","stockId":7000325204790,"netValue":1.2166386933120894},{"date":"2025-06-10T16:00:00.000Z","stockId":7000325204790,"netValue":1.2158796927391424},{"date":"2025-06-09T16:00:00.000Z","stockId":7000325204790,"netValue":1.2143389424877562},{"date":"2025-06-08T16:00:00.000Z","stockId":7000325204790,"netValue":1.2145856326159983},{"date":"2025-06-05T16:00:00.000Z","stockId":7000325204790,"netValue":1.214076164807846},{"date":"2025-06-04T16:00:00.000Z","stockId":7000325204790,"netValue":1.2128626388888728},{"date":"2025-06-03T16:00:00.000Z","stockId":7000325204790,"netValue":1.2112841092374393},{"date":"2025-06-02T16:00:00.000Z","stockId":7000325204790,"netValue":1.2101002131421943},{"date":"2025-05-29T16:00:00.000Z","stockId":7000325204790,"netValue":1.2103993572408778},{"date":"2025-05-28T16:00:00.000Z","stockId":7000325204790,"netValue":1.2097685922226367},{"date":"2025-05-27T16:00:00.000Z","stockId":7000325204790,"netValue":1.2107633487700267},{"date":"2025-05-26T16:00:00.000Z","stockId":7000325204790,"netValue":1.2092011237793086},{"date":"2025-05-25T16:00:00.000Z","stockId":7000325204790,"netValue":1.2118954377177071},{"date":"2025-05-22T16:00:00.000Z","stockId":7000325204790,"netValue":1.211167286553285},{"date":"2025-05-21T16:00:00.000Z","stockId":7000325204790,"netValue":1.2136397737440483},{"date":"2025-05-20T16:00:00.000Z","stockId":7000325204790,"netValue":1.2147779498358067},{"date":"2025-05-19T16:00:00.000Z","stockId":7000325204790,"netValue":1.2139869943061525},{"date":"2025-05-18T16:00:00.000Z","stockId":7000325204790,"netValue":1.205721067899224},{"date":"2025-05-15T16:00:00.000Z","stockId":7000325204790,"netValue":1.2055617524400757},{"date":"2025-05-14T16:00:00.000Z","stockId":7000325204790,"netValue":1.2036140190691245},{"date":"2025-05-13T16:00:00.000Z","stockId":7000325204790,"netValue":1.2088052564266105},{"date":"2025-05-12T16:00:00.000Z","stockId":7000325204790,"netValue":1.2070491795713925},{"date":"2025-05-11T16:00:00.000Z","stockId":7000325204790,"netValue":1.2081338958570522},{"date":"2025-05-08T16:00:00.000Z","stockId":7000325204790,"netValue":1.2077720094184023},{"date":"2025-05-07T16:00:00.000Z","stockId":7000325204790,"netValue":1.2151493481534974},{"date":"2025-05-06T16:00:00.000Z","stockId":7000325204790,"netValue":1.2170460187402152},{"date":"2025-05-05T16:00:00.000Z","stockId":7000325204790,"netValue":1.2216255226382662},{"date":"2025-04-29T16:00:00.000Z","stockId":7000325204790,"netValue":1.2186669598212783},{"date":"2025-04-28T16:00:00.000Z","stockId":7000325204790,"netValue":1.2136182564881506},{"date":"2025-04-27T16:00:00.000Z","stockId":7000325204790,"netValue":1.213956823597173},{"date":"2025-04-24T16:00:00.000Z","stockId":7000325204790,"netValue":1.210765119697699},{"date":"2025-04-23T16:00:00.000Z","stockId":7000325204790,"netValue":1.2105433612675136},{"date":"2025-04-22T16:00:00.000Z","stockId":7000325204790,"netValue":1.2141564987028595},{"date":"2025-04-21T16:00:00.000Z","stockId":7000325204790,"netValue":1.2141603642424799},{"date":"2025-04-20T16:00:00.000Z","stockId":7000325204790,"netValue":1.2165729527694464},{"date":"2025-04-17T16:00:00.000Z","stockId":7000325204790,"netValue":1.2107292550405457},{"date":"2025-04-16T16:00:00.000Z","stockId":7000325204790,"netValue":1.2161253532539165},{"date":"2025-04-15T16:00:00.000Z","stockId":7000325204790,"netValue":1.21193227794013},{"date":"2025-04-14T16:00:00.000Z","stockId":7000325204790,"netValue":1.2119748106899695},{"date":"2025-04-13T16:00:00.000Z","stockId":7000325204790,"netValue":1.2166817782116666},{"date":"2025-04-10T16:00:00.000Z","stockId":7000325204790,"netValue":1.2054731060853627},{"date":"2025-04-09T16:00:00.000Z","stockId":7000325204790,"netValue":1.187609139079296},{"date":"2025-04-08T16:00:00.000Z","stockId":7000325204790,"netValue":1.181572674392412},{"date":"2025-04-07T16:00:00.000Z","stockId":7000325204790,"netValue":1.1768377016260094},{"date":"2025-04-06T16:00:00.000Z","stockId":7000325204790,"netValue":1.1810671807517688},{"date":"2025-04-02T16:00:00.000Z","stockId":7000325204790,"netValue":1.203660906777183},{"date":"2025-04-01T16:00:00.000Z","stockId":7000325204790,"netValue":1.2067857037196648},{"date":"2025-03-31T16:00:00.000Z","stockId":7000325204790,"netValue":1.205680526506071},{"date":"2025-03-30T16:00:00.000Z","stockId":7000325204790,"netValue":1.2060968772112288},{"date":"2025-03-27T16:00:00.000Z","stockId":7000325204790,"netValue":1.2081217667386626},{"date":"2025-03-26T16:00:00.000Z","stockId":7000325204790,"netValue":1.210398779738595},{"date":"2025-03-25T16:00:00.000Z","stockId":7000325204790,"netValue":1.2088261296586513},{"date":"2025-03-24T16:00:00.000Z","stockId":7000325204790,"netValue":1.207785618970032},{"date":"2025-03-23T16:00:00.000Z","stockId":7000325204790,"netValue":1.21286265907882},{"date":"2025-03-20T16:00:00.000Z","stockId":7000325204790,"netValue":1.2105369863665512},{"date":"2025-03-19T16:00:00.000Z","stockId":7000325204790,"netValue":1.2199075894122473},{"date":"2025-03-18T16:00:00.000Z","stockId":7000325204790,"netValue":1.2204420005747114},{"date":"2025-03-17T16:00:00.000Z","stockId":7000325204790,"netValue":1.2229186899194648},{"date":"2025-03-16T16:00:00.000Z","stockId":7000325204790,"netValue":1.221278457492564},{"date":"2025-03-13T16:00:00.000Z","stockId":7000325204790,"netValue":1.2228282447438255},{"date":"2025-03-12T16:00:00.000Z","stockId":7000325204790,"netValue":1.2147956177260997},{"date":"2025-03-11T16:00:00.000Z","stockId":7000325204790,"netValue":1.222661542030264},{"date":"2025-03-10T16:00:00.000Z","stockId":7000325204790,"netValue":1.222676341728372},{"date":"2025-03-09T16:00:00.000Z","stockId":7000325204790,"netValue":1.2244702596884816},{"date":"2025-03-06T16:00:00.000Z","stockId":7000325204790,"netValue":1.225927938877088},{"date":"2025-03-05T16:00:00.000Z","stockId":7000325204790,"netValue":1.22952667144612},{"date":"2025-03-04T16:00:00.000Z","stockId":7000325204790,"netValue":1.2232881963574382},{"date":"2025-03-03T16:00:00.000Z","stockId":7000325204790,"netValue":1.2185188787294476},{"date":"2025-03-02T16:00:00.000Z","stockId":7000325204790,"netValue":1.2136877812669333},{"date":"2025-02-27T16:00:00.000Z","stockId":7000325204790,"netValue":1.2153503578748686},{"date":"2025-02-26T16:00:00.000Z","stockId":7000325204790,"netValue":1.2296584750439221},{"date":"2025-02-25T16:00:00.000Z","stockId":7000325204790,"netValue":1.2346951273295033},{"date":"2025-02-24T16:00:00.000Z","stockId":7000325204790,"netValue":1.2312448968752923},{"date":"2025-02-23T16:00:00.000Z","stockId":7000325204790,"netValue":1.2337374332506807},{"date":"2025-02-20T16:00:00.000Z","stockId":7000325204790,"netValue":1.23714306255236},{"date":"2025-02-19T16:00:00.000Z","stockId":7000325204790,"netValue":1.229531307185597},{"date":"2025-02-18T16:00:00.000Z","stockId":7000325204790,"netValue":1.2273369367287754},{"date":"2025-02-17T16:00:00.000Z","stockId":7000325204790,"netValue":1.2187153361273022},{"date":"2025-02-16T16:00:00.000Z","stockId":7000325204790,"netValue":1.2231544598962978},{"date":"2025-02-13T16:00:00.000Z","stockId":7000325204790,"netValue":1.2169104837452527},{"date":"2025-02-12T16:00:00.000Z","stockId":7000325204790,"netValue":1.2174545954570595},{"date":"2025-02-11T16:00:00.000Z","stockId":7000325204790,"netValue":1.2229759893134924},{"date":"2025-02-10T16:00:00.000Z","stockId":7000325204790,"netValue":1.2204766100739397},{"date":"2025-02-09T16:00:00.000Z","stockId":7000325204790,"netValue":1.2203976001243755},{"date":"2025-02-06T16:00:00.000Z","stockId":7000325204790,"netValue":1.2185115446788255},{"date":"2025-02-05T16:00:00.000Z","stockId":7000325204790,"netValue":1.2090157545142008},{"date":"2025-02-04T16:00:00.000Z","stockId":7000325204790,"netValue":1.2055413577113692},{"date":"2025-01-26T16:00:00.000Z","stockId":7000325204790,"netValue":1.2081861025407918},{"date":"2025-01-23T16:00:00.000Z","stockId":7000325204790,"netValue":1.2109559016937552},{"date":"2025-01-22T16:00:00.000Z","stockId":7000325204790,"netValue":1.2089310399596482},{"date":"2025-01-21T16:00:00.000Z","stockId":7000325204790,"netValue":1.2112297855067151},{"date":"2025-01-20T16:00:00.000Z","stockId":7000325204790,"netValue":1.2095008153330231},{"date":"2025-01-19T16:00:00.000Z","stockId":7000325204790,"netValue":1.208067316883481},{"date":"2025-01-16T16:00:00.000Z","stockId":7000325204790,"netValue":1.2057953506438592},{"date":"2025-01-15T16:00:00.000Z","stockId":7000325204790,"netValue":1.2048668399707927},{"date":"2025-01-14T16:00:00.000Z","stockId":7000325204790,"netValue":1.204745546756866},{"date":"2025-01-13T16:00:00.000Z","stockId":7000325204790,"netValue":1.2067652383017373},{"date":"2025-01-12T16:00:00.000Z","stockId":7000325204790,"netValue":1.2023385765602834},{"date":"2025-01-09T16:00:00.000Z","stockId":7000325204790,"netValue":1.2031912855000764},{"date":"2025-01-08T16:00:00.000Z","stockId":7000325204790,"netValue":1.2056392857045777},{"date":"2025-01-07T16:00:00.000Z","stockId":7000325204790,"netValue":1.2055971144814928},{"date":"2025-01-06T16:00:00.000Z","stockId":7000325204790,"netValue":1.2055411590423273},{"date":"2025-01-05T16:00:00.000Z","stockId":7000325204790,"netValue":1.2019308981089367},{"date":"2025-01-02T16:00:00.000Z","stockId":7000325204790,"netValue":1.2015841435745838},{"date":"2025-01-01T16:00:00.000Z","stockId":7000325204790,"netValue":1.2024716273680993},{"date":"2024-12-30T16:00:00.000Z","stockId":7000325204790,"netValue":1.203218374837461},{"date":"2024-12-29T16:00:00.000Z","stockId":7000325204790,"netValue":1.2059195482072163},{"date":"2024-12-26T16:00:00.000Z","stockId":7000325204790,"netValue":1.2058543639204637},{"date":"2024-12-25T16:00:00.000Z","stockId":7000325204790,"netValue":1.2066612349629753},{"date":"2024-12-24T16:00:00.000Z","stockId":7000325204790,"netValue":1.2036621842134594},{"date":"2024-12-23T16:00:00.000Z","stockId":7000325204790,"netValue":1.2047670554346828},{"date":"2024-12-22T16:00:00.000Z","stockId":7000325204790,"netValue":1.2035607162036677},{"date":"2024-12-19T16:00:00.000Z","stockId":7000325204790,"netValue":1.204080776013728},{"date":"2024-12-18T16:00:00.000Z","stockId":7000325204790,"netValue":1.203111378515676},{"date":"2024-12-17T16:00:00.000Z","stockId":7000325204790,"netValue":1.2017316352151657},{"date":"2024-12-16T16:00:00.000Z","stockId":7000325204790,"netValue":1.2015661626112533},{"date":"2024-12-15T16:00:00.000Z","stockId":7000325204790,"netValue":1.2015301341345215},{"date":"2024-12-12T16:00:00.000Z","stockId":7000325204790,"netValue":1.2014367154236598},{"date":"2024-12-11T16:00:00.000Z","stockId":7000325204790,"netValue":1.2037392458764413},{"date":"2024-12-10T16:00:00.000Z","stockId":7000325204790,"netValue":1.2012852578800874},{"date":"2024-12-09T16:00:00.000Z","stockId":7000325204790,"netValue":1.1999124753656065},{"date":"2024-12-08T16:00:00.000Z","stockId":7000325204790,"netValue":1.198336958934025},{"date":"2024-12-05T16:00:00.000Z","stockId":7000325204790,"netValue":1.198389568597213},{"date":"2024-12-04T16:00:00.000Z","stockId":7000325204790,"netValue":1.197148198299391},{"date":"2024-12-03T16:00:00.000Z","stockId":7000325204790,"netValue":1.196338745111157},{"date":"2024-12-02T16:00:00.000Z","stockId":7000325204790,"netValue":1.197072064502075},{"date":"2024-12-01T16:00:00.000Z","stockId":7000325204790,"netValue":1.197266325596463},{"date":"2024-11-28T16:00:00.000Z","stockId":7000325204790,"netValue":1.1943472588687363},{"date":"2024-11-27T16:00:00.000Z","stockId":7000325204790,"netValue":1.1914246243387938},{"date":"2024-11-26T16:00:00.000Z","stockId":7000325204790,"netValue":1.1927811389640148},{"date":"2024-11-25T16:00:00.000Z","stockId":7000325204790,"netValue":1.189466311554875},{"date":"2024-11-24T16:00:00.000Z","stockId":7000325204790,"netValue":1.189902056094661},{"date":"2024-11-21T16:00:00.000Z","stockId":7000325204790,"netValue":1.1906688146947852},{"date":"2024-11-20T16:00:00.000Z","stockId":7000325204790,"netValue":1.1947353307937785},{"date":"2024-11-19T16:00:00.000Z","stockId":7000325204790,"netValue":1.1942812040239759},{"date":"2024-11-18T16:00:00.000Z","stockId":7000325204790,"netValue":1.19330512039809},{"date":"2024-11-17T16:00:00.000Z","stockId":7000325204790,"netValue":1.1901154382716848},{"date":"2024-11-14T16:00:00.000Z","stockId":7000325204790,"netValue":1.1924955730001394},{"date":"2024-11-13T16:00:00.000Z","stockId":7000325204790,"netValue":1.196099157598145},{"date":"2024-11-12T16:00:00.000Z","stockId":7000325204790,"netValue":1.200214116242644},{"date":"2024-11-11T16:00:00.000Z","stockId":7000325204790,"netValue":1.197460293657327},{"date":"2024-11-10T16:00:00.000Z","stockId":7000325204790,"netValue":1.1991086139351177},{"date":"2024-11-07T16:00:00.000Z","stockId":7000325204790,"netValue":1.196910225333599},{"date":"2024-11-06T16:00:00.000Z","stockId":7000325204790,"netValue":1.1975026600514282},{"date":"2024-11-05T16:00:00.000Z","stockId":7000325204790,"netValue":1.1938714268158725},{"date":"2024-11-04T16:00:00.000Z","stockId":7000325204790,"netValue":1.195416066437791},{"date":"2024-11-03T16:00:00.000Z","stockId":7000325204790,"netValue":1.191194671634591},{"date":"2024-10-31T16:00:00.000Z","stockId":7000325204790,"netValue":1.1889122768921574},{"date":"2024-10-30T16:00:00.000Z","stockId":7000325204790,"netValue":1.1891835354146398},{"date":"2024-10-29T16:00:00.000Z","stockId":7000325204790,"netValue":1.1887461474345387},{"date":"2024-10-28T16:00:00.000Z","stockId":7000325204790,"netValue":1.1890185072678143},{"date":"2024-10-27T16:00:00.000Z","stockId":7000325204790,"netValue":1.1911229450370187},{"date":"2024-10-24T16:00:00.000Z","stockId":7000325204790,"netValue":1.1918413722106476},{"date":"2024-10-23T16:00:00.000Z","stockId":7000325204790,"netValue":1.190866983771516},{"date":"2024-10-22T16:00:00.000Z","stockId":7000325204790,"netValue":1.1920497019891034},{"date":"2024-10-21T16:00:00.000Z","stockId":7000325204790,"netValue":1.1940276769758869},{"date":"2024-10-20T16:00:00.000Z","stockId":7000325204790,"netValue":1.193702230705583},{"date":"2024-10-17T16:00:00.000Z","stockId":7000325204790,"netValue":1.1926581460174075},{"date":"2024-10-16T16:00:00.000Z","stockId":7000325204790,"netValue":1.18518586078939},{"date":"2024-10-15T16:00:00.000Z","stockId":7000325204790,"netValue":1.184915242337562},{"date":"2024-10-14T16:00:00.000Z","stockId":7000325204790,"netValue":1.1868917067295863},{"date":"2024-10-13T16:00:00.000Z","stockId":7000325204790,"netValue":1.1898370596676273},{"date":"2024-10-10T16:00:00.000Z","stockId":7000325204790,"netValue":1.1844620956939853},{"date":"2024-10-09T16:00:00.000Z","stockId":7000325204790,"netValue":1.186323374737567},{"date":"2024-10-08T16:00:00.000Z","stockId":7000325204790,"netValue":1.1830871760167752},{"date":"2024-10-07T16:00:00.000Z","stockId":7000325204790,"netValue":1.1942868374588873},{"date":"2024-09-29T16:00:00.000Z","stockId":7000325204790,"netValue":1.1881511238333882},{"date":"2024-09-26T16:00:00.000Z","stockId":7000325204790,"netValue":1.1767162577052348},{"date":"2024-09-25T16:00:00.000Z","stockId":7000325204790,"netValue":1.1722580055397884},{"date":"2024-09-24T16:00:00.000Z","stockId":7000325204790,"netValue":1.166492002154396},{"date":"2024-09-23T16:00:00.000Z","stockId":7000325204790,"netValue":1.1642165963570077},{"date":"2024-09-22T16:00:00.000Z","stockId":7000325204790,"netValue":1.1567007063797374},{"date":"2024-09-19T16:00:00.000Z","stockId":7000325204790,"netValue":1.156664736329187},{"date":"2024-09-18T16:00:00.000Z","stockId":7000325204790,"netValue":1.1557554785508997},{"date":"2024-09-17T16:00:00.000Z","stockId":7000325204790,"netValue":1.1555518345889093},{"date":"2024-09-12T16:00:00.000Z","stockId":7000325204790,"netValue":1.1547552796155167},{"date":"2024-09-11T16:00:00.000Z","stockId":7000325204790,"netValue":1.1536905349242619},{"date":"2024-09-10T16:00:00.000Z","stockId":7000325204790,"netValue":1.1538087979575051},{"date":"2024-09-09T16:00:00.000Z","stockId":7000325204790,"netValue":1.153635434508727},{"date":"2024-09-08T16:00:00.000Z","stockId":7000325204790,"netValue":1.1527143281079582},{"date":"2024-09-05T16:00:00.000Z","stockId":7000325204790,"netValue":1.1552700039111268},{"date":"2024-09-04T16:00:00.000Z","stockId":7000325204790,"netValue":1.157037272278297},{"date":"2024-09-03T16:00:00.000Z","stockId":7000325204790,"netValue":1.1571699539866287},{"date":"2024-09-02T16:00:00.000Z","stockId":7000325204790,"netValue":1.1598169372767906},{"date":"2024-09-01T16:00:00.000Z","stockId":7000325204790,"netValue":1.1589543183117208},{"date":"2024-08-29T16:00:00.000Z","stockId":7000325204790,"netValue":1.1610166027774689},{"date":"2024-08-28T16:00:00.000Z","stockId":7000325204790,"netValue":1.1581211043716868},{"date":"2024-08-27T16:00:00.000Z","stockId":7000325204790,"netValue":1.1583910933283617},{"date":"2024-08-26T16:00:00.000Z","stockId":7000325204790,"netValue":1.158717185444783},{"date":"2024-08-25T16:00:00.000Z","stockId":7000325204790,"netValue":1.1605550932184787},{"date":"2024-08-22T16:00:00.000Z","stockId":7000325204790,"netValue":1.160877762595175},{"date":"2024-08-21T16:00:00.000Z","stockId":7000325204790,"netValue":1.1613804881672307},{"date":"2024-08-20T16:00:00.000Z","stockId":7000325204790,"netValue":1.1617497808101542},{"date":"2024-08-19T16:00:00.000Z","stockId":7000325204790,"netValue":1.161681590540499},{"date":"2024-08-18T16:00:00.000Z","stockId":7000325204790,"netValue":1.1636425034229838},{"date":"2024-08-15T16:00:00.000Z","stockId":7000325204790,"netValue":1.1626773497334737},{"date":"2024-08-14T16:00:00.000Z","stockId":7000325204790,"netValue":1.1615365359145662},{"date":"2024-08-13T16:00:00.000Z","stockId":7000325204790,"netValue":1.1608202429267573},{"date":"2024-08-12T16:00:00.000Z","stockId":7000325204790,"netValue":1.1616874227902065},{"date":"2024-08-11T16:00:00.000Z","stockId":7000325204790,"netValue":1.1606232713835634},{"date":"2024-08-08T16:00:00.000Z","stockId":7000325204790,"netValue":1.1615190629124958},{"date":"2024-08-07T16:00:00.000Z","stockId":7000325204790,"netValue":1.161273509502591},{"date":"2024-08-06T16:00:00.000Z","stockId":7000325204790,"netValue":1.1623304075196403},{"date":"2024-08-05T16:00:00.000Z","stockId":7000325204790,"netValue":1.1614775305693708},{"date":"2024-08-04T16:00:00.000Z","stockId":7000325204790,"netValue":1.161170376997448},{"date":"2024-08-01T16:00:00.000Z","stockId":7000325204790,"netValue":1.165135671527661},{"date":"2024-07-31T16:00:00.000Z","stockId":7000325204790,"netValue":1.1685146892638587},{"date":"2024-07-30T16:00:00.000Z","stockId":7000325204790,"netValue":1.1691582434179026},{"date":"2024-07-29T16:00:00.000Z","stockId":7000325204790,"netValue":1.1637801370245802},{"date":"2024-07-28T16:00:00.000Z","stockId":7000325204790,"netValue":1.1659121850469165},{"date":"2024-07-25T16:00:00.000Z","stockId":7000325204790,"netValue":1.1655059918364339},{"date":"2024-07-24T16:00:00.000Z","stockId":7000325204790,"netValue":1.1636620456927882},{"date":"2024-07-23T16:00:00.000Z","stockId":7000325204790,"netValue":1.1675362159345237},{"date":"2024-07-22T16:00:00.000Z","stockId":7000325204790,"netValue":1.1678982982575277},{"date":"2024-07-21T16:00:00.000Z","stockId":7000325204790,"netValue":1.1724864534799149},{"date":"2024-07-18T16:00:00.000Z","stockId":7000325204790,"netValue":1.1729060839647587},{"date":"2024-07-17T16:00:00.000Z","stockId":7000325204790,"netValue":1.1740381621755167},{"date":"2024-07-16T16:00:00.000Z","stockId":7000325204790,"netValue":1.1736506205941408},{"date":"2024-07-15T16:00:00.000Z","stockId":7000325204790,"netValue":1.176698496411663},{"date":"2024-07-14T16:00:00.000Z","stockId":7000325204790,"netValue":1.175127208561051},{"date":"2024-07-11T16:00:00.000Z","stockId":7000325204790,"netValue":1.1743374203937647},{"date":"2024-07-10T16:00:00.000Z","stockId":7000325204790,"netValue":1.1750453263658445},{"date":"2024-07-09T16:00:00.000Z","stockId":7000325204790,"netValue":1.1732887554594278},{"date":"2024-07-08T16:00:00.000Z","stockId":7000325204790,"netValue":1.174106867399579},{"date":"2024-07-07T16:00:00.000Z","stockId":7000325204790,"netValue":1.1700173689688078},{"date":"2024-07-04T16:00:00.000Z","stockId":7000325204790,"netValue":1.1716054998101886},{"date":"2024-07-03T16:00:00.000Z","stockId":7000325204790,"netValue":1.1716707592361861},{"date":"2024-07-02T16:00:00.000Z","stockId":7000325204790,"netValue":1.1716795438172412},{"date":"2024-07-01T16:00:00.000Z","stockId":7000325204790,"netValue":1.1717712303063224},{"date":"2024-06-30T16:00:00.000Z","stockId":7000325204790,"netValue":1.1717413089466646},{"date":"2024-06-29T16:00:00.000Z","stockId":7000325204790,"netValue":1.170511271654588},{"date":"2024-06-27T16:00:00.000Z","stockId":7000325204790,"netValue":1.1704926781317067},{"date":"2024-06-26T16:00:00.000Z","stockId":7000325204790,"netValue":1.1679017013693596},{"date":"2024-06-25T16:00:00.000Z","stockId":7000325204790,"netValue":1.1696944275191776},{"date":"2024-06-24T16:00:00.000Z","stockId":7000325204790,"netValue":1.167916085342661},{"date":"2024-06-23T16:00:00.000Z","stockId":7000325204790,"netValue":1.1689928306942274},{"date":"2024-06-20T16:00:00.000Z","stockId":7000325204790,"netValue":1.170574200936028},{"date":"2024-06-19T16:00:00.000Z","stockId":7000325204790,"netValue":1.1714712277232147},{"date":"2024-06-18T16:00:00.000Z","stockId":7000325204790,"netValue":1.1716076570076026},{"date":"2024-06-17T16:00:00.000Z","stockId":7000325204790,"netValue":1.171427610799994},{"date":"2024-06-16T16:00:00.000Z","stockId":7000325204790,"netValue":1.1704916618924979},{"date":"2024-06-13T16:00:00.000Z","stockId":7000325204790,"netValue":1.1706600416191089},{"date":"2024-06-12T16:00:00.000Z","stockId":7000325204790,"netValue":1.1683982868952416},{"date":"2024-06-11T16:00:00.000Z","stockId":7000325204790,"netValue":1.1688710963279616},{"date":"2024-06-10T16:00:00.000Z","stockId":7000325204790,"netValue":1.1673760518723342},{"date":"2024-06-06T16:00:00.000Z","stockId":7000325204790,"netValue":1.1685992836907635},{"date":"2024-06-05T16:00:00.000Z","stockId":7000325204790,"netValue":1.1696899218921142},{"date":"2024-06-04T16:00:00.000Z","stockId":7000325204790,"netValue":1.1677715771140742},{"date":"2024-06-03T16:00:00.000Z","stockId":7000325204790,"netValue":1.1694401942890047},{"date":"2024-06-02T16:00:00.000Z","stockId":7000325204790,"netValue":1.1684429423116838},{"date":"2024-05-30T16:00:00.000Z","stockId":7000325204790,"netValue":1.1674200568933122}]}