window.pageData = {"startDate":"2024-06-07T18:46:06.037Z","endDate":"2026-06-07T18:46:06.037Z","manager":{"_id":7001324202920,"name":"孟夏","gender":"m","educationCode":"001002","resume":"孟夏：男，2014年7月加入嘉实基金管理有限公司研究部从事行业研究工作，历任机械行业研究员、制造组组长等。","tickerId":1324202920,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20757820","exchange":"fm","cnInfoCode":"db20757820","followedNum":2,"currency":"CNY","workingDate":"2020-07-21T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"hybrid","pinyin":"mx","fundCompany":{"_id":4000050080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001324202920,"type":"fmp","fm_p_r_d":"2026-06-04T16:00:00.000Z","fm_p_r_m1":-0.025224602481485836,"fm_p_r_m3":0.02792201616872214,"fm_p_r_m6":0.13008038748648887,"fm_p_r_y1":0.3328682243175416,"fm_cagr_p_r_fs":0.07710673051304773,"fm_p_r_y3":0.2935122970926216,"fm_cagr_p_r_fs_m":0.08069979989251852,"fm_cagr_p_r_fs_r_c":1766,"fm_cagr_p_r_fs_rp":0.5172804532577904,"fm_p_r_fys_m":0.05937066523521917,"fm_p_r_fys_r_c":1630,"fm_p_r_fys_rp":0.35911602209944754,"fm_p_r_m1_m":-0.007624554493494695,"fm_p_r_m1_r_c":1720,"fm_p_r_m1_rp":0.6143106457242583,"fm_p_r_m3_m":0.011469974500828872,"fm_p_r_m3_r_c":1685,"fm_p_r_m3_rp":0.44002375296912116,"fm_p_r_m6_m":0.07834690867312277,"fm_p_r_m6_r_c":1607,"fm_p_r_m6_rp":0.39788293897882937,"fm_p_r_y1_m":0.2849947806450004,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.45254010695187163,"fm_p_r_y3_m":0.2740042494327879,"fm_p_r_y3_r_c":1109,"fm_p_r_y3_rp":0.4720216606498195,"fm_p_r_y5":0.21193961997392252,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.507514450867052,"fm_p_r_y5_m":0.10885667263300758,"fm_p_r_y5_r_c":761,"fm_p_r_y5_rp":0.38552631578947366,"fm_p_r_fys":0.11856698687934641},"fmi":{"stockId":7001324202920,"type":"fmi","fm_my":5.9,"fm_d":{"3000000003292":"本基金、嘉实主题新动力混合、嘉实领先成长混合、嘉实远见精选两年持有期混合、嘉实核心成长混合、嘉实多元动力混合、嘉实制造升级股票发起式、嘉实成长驱动混合、嘉实成长共享混合基金经理","3000000018240":"本基金、嘉实主题新动力混合、嘉实领先成长混合、嘉实优势成长混合、嘉实远见精选两年持有期混合、嘉实核心成长混合、嘉实多元动力混合、嘉实成长驱动混合、嘉实成长共享混合基金经理","3000000018401":"本基金、嘉实主题新动力混合、嘉实领先成长混合、嘉实优势成长混合、嘉实远见精选两年持有期混合、嘉实核心成长混合、嘉实多元动力混合、嘉实制造升级股票发起式、嘉实成长共享混合基金经理","3000000070022":"本基金、嘉实主题新动力混合、嘉实优势成长混合、嘉实远见精选两年持有期混合、嘉实核心成长混合、嘉实多元动力混合、嘉实制造升级股票发起式、嘉实成长驱动混合、嘉实成长共享混合基金经理","3000000014307":"本基金、嘉实主题新动力混合、嘉实领先成长混合、嘉实优势成长混合、嘉实远见精选两年持有期混合、嘉实核心成长混合、嘉实制造升级股票发起式、嘉实成长驱动混合、嘉实成长共享混合基金经理","3000000070021":"本基金、嘉实领先成长混合、嘉实优势成长混合、嘉实远见精选两年持有期混合、嘉实核心成长混合、嘉实多元动力混合、嘉实制造升级股票发起式、嘉实成长驱动混合、嘉实成长共享混合基金经理","3000000010186":"本基金、嘉实主题新动力混合、嘉实领先成长混合、嘉实优势成长混合、嘉实远见精选两年持有期混合、嘉实多元动力混合、嘉实制造升级股票发起式、嘉实成长驱动混合、嘉实成长共享混合基金经理","3000000009795":"本基金、嘉实主题新动力混合、嘉实领先成长混合、嘉实优势成长混合、嘉实核心成长混合、嘉实多元动力混合、嘉实制造升级股票发起式、嘉实成长驱动混合、嘉实成长共享混合基金经理","3000000025830":"本基金、嘉实主题新动力混合、嘉实领先成长混合、嘉实优势成长混合、嘉实远见精选两年持有期混合、嘉实核心成长混合、嘉实多元动力混合、嘉实制造升级股票发起式、嘉实成长驱动混合基金经理"},"fm_wy":11,"fm_a_as":128512021.1315,"fm_a_mfn":9,"fm_as":9694485939.650599,"fm_b_as":0,"fm_e_as":128512021.1315,"fm_h_as":9565973918.519098,"fm_i_as":0,"fm_mfn":9,"fm_msl":"hybrid","fm_nb_as":9694485939.650599,"fm_q_as":0,"fm_r_f_cagr":0.2443,"fm_r_fd":3000000018401,"fm_r_ftp":0.806}},"topTenManagedFundList":[{"_id":3000000010186,"__csrcFundId":8186,"stockCode":"010186","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10186,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:11:28.951Z","status":"normal","name":"嘉实核心成长混合型证券投资基金","exchange":"jj","followedNum":41,"inceptionDate":"2020-10-27T16:00:00.000Z","shortName":"嘉实核心成长混合(010186)","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实核心成长混合","setUpDate":"2020-10-27T16:00:00.000Z","setUpAssetScale":14148927621.88,"setUpShares":14148927621.88,"pinyin":"jshxczhhxzqtzjj","hotMetrics":{"stockId":3000000010186,"type":"f_as","f_tas":3864789230.9291997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009795,"__csrcFundId":7865,"stockCode":"009795","name":"嘉实远见精选两年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9795,"masterFundFlag":1,"inceptionDate":"2020-07-22T16:00:00.000Z","fundStatus":"normal","lastUpdated":"2026-04-30T21:59:24.017Z","status":"normal","shortName":"嘉实远见精选两年持有期混合(009795)","exchange":"jj","followedNum":34,"fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实远见精选两年持有期混合","setUpDate":"2020-07-22T16:00:00.000Z","setUpAssetScale":7907266457.33,"setUpShares":7907266457.33,"pinyin":"jsyjjxlncyqhhxzqtzjj","hotMetrics":{"stockId":3000000009795,"type":"f_as","f_tas":2360597454.9179997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000025830,"__csrcFundId":15926,"stockCode":"025830","masterFundShortName":"嘉实成长共享混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":25830,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"嘉实成长共享混合(025830)","lastUpdated":"2026-05-01T04:54:03.036Z","name":"嘉实成长共享混合型证券投资基金","pinyin":"jsczgxhhxzqtzjj","fundCollectionId":4000050080000,"setUpAssetScale":1891263276.3,"setUpDate":"2025-10-27T16:00:00.000Z","setUpShares":1891263276.3,"inceptionDate":"2025-10-30T16:00:00.000Z","hotMetrics":{"stockId":3000000025830,"type":"f_as","f_tas":695022440.7536,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000070021,"stockCode":"070021","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-11-07T16:00:00.000Z","setUpScale":6315460000,"market":"a","tickerId":70021,"custody":"中国工商银行股份有限公司","name":"嘉实主题新动力混合型证券投资基金","shortName":"嘉实主题新动力混合(070021)","fundSecondLevel":"hybrid","__csrcFundId":3022,"fundStatus":"normal","lastUpdated":"2026-05-01T05:35:31.526Z","masterFundFlag":1,"inceptionDate":"2010-12-06T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实主题新动力混合","memoNum":1,"pinyin":"jsztxdlhhxzqtzjj","hotMetrics":{"stockId":3000000070021,"type":"f_as","f_tas":633732521.559,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000003292,"stockCode":"003292","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-09-08T16:00:00.000Z","setUpScale":501252000,"market":"a","tickerId":3292,"custody":"交通银行股份有限公司","name":"嘉实优势成长灵活配置混合型证券投资基金","shortName":"嘉实优势成长混合(003292)","fundSecondLevel":"hybrid","__csrcFundId":1089,"fundStatus":"normal","lastUpdated":"2026-04-30T18:50:25.290Z","masterFundFlag":1,"inceptionDate":"2016-11-30T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实优势成长混合","pinyin":"jsysczlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000003292,"type":"f_as","f_tas":494728686.216,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000025831,"name":"嘉实成长共享混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025831","tickerId":25831,"shortName":"嘉实成长共享混合C","currency":"CNY","__csrcFundId":15926,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-11-10T08:06:27.259Z","inceptionDate":"2025-10-30T16:00:00.000Z","pinyin":"jsczgxhhxzqtzjj","fundCollectionId":4000050080000,"hotMetrics":{"stockId":3000000025831,"type":"f_as","f_tas":427870715.1432,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000070022,"stockCode":"070022","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-05-02T16:00:00.000Z","setUpScale":2770700000,"market":"a","tickerId":70022,"custody":"中国农业银行股份有限公司","name":"嘉实领先成长混合型证券投资基金","shortName":"嘉实领先成长混合(070022)","fundSecondLevel":"hybrid","__csrcFundId":1924,"fundStatus":"normal","lastUpdated":"2026-05-01T05:35:35.949Z","masterFundFlag":1,"inceptionDate":"2011-05-30T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实领先成长混合","pinyin":"jslxczhhxzqtzjj","hotMetrics":{"stockId":3000000070022,"type":"f_as","f_tas":417714579.53999996,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010187,"name":"嘉实核心成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-10-27T16:00:00.000Z","stockCode":"010187","tickerId":10187,"shortName":"嘉实核心成长混合C","__csrcFundId":8186,"lastUpdated":"2025-01-08T23:14:21.012Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050080000,"currency":"CNY","status":"normal","setUpDate":"2020-10-27T16:00:00.000Z","setUpAssetScale":688562805.48,"setUpShares":688562805.48,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jshxczhhxzqtzjj","hotMetrics":{"stockId":3000000010187,"type":"f_as","f_tas":241282818.851,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000016135,"name":"嘉实优势成长灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016135","tickerId":16135,"shortName":"嘉实优势成长混合C","currency":"CNY","__csrcFundId":1089,"exchange":"jj","lastUpdated":"2025-01-08T23:14:31.399Z","fundCollectionId":4000050080000,"inceptionDate":"2023-03-02T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsysczlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000016135,"type":"f_as","f_tas":164550295.11200002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000018401,"__csrcFundId":12938,"stockCode":"018401","shortName":"嘉实成长驱动混合(018401)","masterFundShortName":"嘉实成长驱动混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18401,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:57:32.140Z","status":"normal","exchange":"jj","fundCollectionId":4000050080000,"inceptionDate":"2023-09-21T16:00:00.000Z","name":"嘉实成长驱动混合型证券投资基金","setUpDate":"2023-09-21T16:00:00.000Z","setUpAssetScale":41514427.2,"setUpShares":41514427.2,"pinyin":"jsczqdhhxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000018401,"type":"f_as","f_tas":130324661.7218,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.011287154319353121,"threeMonths":0.03357622885392808,"sixMonths":0.04222859306539739,"oneYear":0.24340342490152245,"threeYears":0.2609111065156444,"fiveYears":-0.07935597807389738,"tenYears":0.5224212088901521},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48697,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88}],"netValueList":[{"stockId":7001324202920,"date":"2026-06-04T16:00:00.000Z","netValue":1.5466427852109867},{"date":"2026-06-03T16:00:00.000Z","stockId":7001324202920,"netValue":1.5806413710114873},{"date":"2026-06-02T16:00:00.000Z","stockId":7001324202920,"netValue":1.5678932686193003},{"date":"2026-06-01T16:00:00.000Z","stockId":7001324202920,"netValue":1.566948398369009},{"stockId":7001324202920,"date":"2026-05-31T16:00:00.000Z","netValue":1.5502789752327542},{"stockId":7001324202920,"date":"2026-05-28T16:00:00.000Z","netValue":1.574253458484311},{"date":"2026-05-27T16:00:00.000Z","stockId":7001324202920,"netValue":1.608510999317378},{"stockId":7001324202920,"date":"2026-05-26T16:00:00.000Z","netValue":1.6062281167700685},{"stockId":7001324202920,"date":"2026-05-25T16:00:00.000Z","netValue":1.6239289794124256},{"date":"2026-05-24T16:00:00.000Z","stockId":7001324202920,"netValue":1.6331378061929973},{"stockId":7001324202920,"date":"2026-05-21T16:00:00.000Z","netValue":1.6140015339789775},{"date":"2026-05-20T16:00:00.000Z","stockId":7001324202920,"netValue":1.5870249192054797},{"date":"2026-05-19T16:00:00.000Z","stockId":7001324202920,"netValue":1.631615094531108},{"date":"2026-05-18T16:00:00.000Z","stockId":7001324202920,"netValue":1.6103839127388393},{"date":"2026-05-17T16:00:00.000Z","stockId":7001324202920,"netValue":1.5916689235989907},{"date":"2026-05-14T16:00:00.000Z","stockId":7001324202920,"netValue":1.6070133658141945},{"stockId":7001324202920,"date":"2026-05-13T16:00:00.000Z","netValue":1.5998213667819399},{"date":"2026-05-12T16:00:00.000Z","stockId":7001324202920,"netValue":1.6385404288377248},{"date":"2026-05-11T16:00:00.000Z","stockId":7001324202920,"netValue":1.617855345237051},{"date":"2026-05-10T16:00:00.000Z","stockId":7001324202920,"netValue":1.6183782464808973},{"stockId":7001324202920,"date":"2026-05-07T16:00:00.000Z","netValue":1.5837253616656028},{"date":"2026-05-06T16:00:00.000Z","stockId":7001324202920,"netValue":1.5992510993248774},{"stockId":7001324202920,"date":"2026-05-05T16:00:00.000Z","netValue":1.5866657992685038},{"stockId":7001324202920,"date":"2026-04-29T16:00:00.000Z","netValue":1.5584650580194035},{"stockId":7001324202920,"date":"2026-04-28T16:00:00.000Z","netValue":1.5541043194853708},{"stockId":7001324202920,"date":"2026-04-27T16:00:00.000Z","netValue":1.5361977997360163},{"stockId":7001324202920,"date":"2026-04-26T16:00:00.000Z","netValue":1.5477506311340001},{"date":"2026-04-23T16:00:00.000Z","stockId":7001324202920,"netValue":1.5263964347642716},{"stockId":7001324202920,"date":"2026-04-22T16:00:00.000Z","netValue":1.5383213375066886},{"stockId":7001324202920,"date":"2026-04-21T16:00:00.000Z","netValue":1.5448684524579581},{"date":"2026-04-20T16:00:00.000Z","stockId":7001324202920,"netValue":1.530305236847311},{"date":"2026-04-19T16:00:00.000Z","stockId":7001324202920,"netValue":1.528100505220957},{"stockId":7001324202920,"date":"2026-04-16T16:00:00.000Z","netValue":1.5191863864360433},{"date":"2026-04-15T16:00:00.000Z","stockId":7001324202920,"netValue":1.5256469629295109},{"stockId":7001324202920,"date":"2026-04-14T16:00:00.000Z","netValue":1.4953574155414358},{"date":"2026-04-13T16:00:00.000Z","stockId":7001324202920,"netValue":1.5011912536989764},{"date":"2026-04-12T16:00:00.000Z","stockId":7001324202920,"netValue":1.4896141697360303},{"stockId":7001324202920,"date":"2026-04-09T16:00:00.000Z","netValue":1.4962968807868124},{"stockId":7001324202920,"date":"2026-04-08T16:00:00.000Z","netValue":1.4780011281330867},{"stockId":7001324202920,"date":"2026-04-07T16:00:00.000Z","netValue":1.478458661662815},{"stockId":7001324202920,"date":"2026-04-06T16:00:00.000Z","netValue":1.417800538938598},{"stockId":7001324202920,"date":"2026-04-02T16:00:00.000Z","netValue":1.4129607375347428},{"date":"2026-04-01T16:00:00.000Z","stockId":7001324202920,"netValue":1.4234325890063018},{"stockId":7001324202920,"date":"2026-03-31T16:00:00.000Z","netValue":1.434237113240192},{"date":"2026-03-30T16:00:00.000Z","stockId":7001324202920,"netValue":1.3974767286380383},{"stockId":7001324202920,"date":"2026-03-29T16:00:00.000Z","netValue":1.413396894554697},{"stockId":7001324202920,"date":"2026-03-26T16:00:00.000Z","netValue":1.4134926272397896},{"date":"2026-03-25T16:00:00.000Z","stockId":7001324202920,"netValue":1.4005312232740597},{"stockId":7001324202920,"date":"2026-03-24T16:00:00.000Z","netValue":1.4171820946607259},{"date":"2026-03-23T16:00:00.000Z","stockId":7001324202920,"netValue":1.3935666542317429},{"stockId":7001324202920,"date":"2026-03-22T16:00:00.000Z","netValue":1.3603875192762946},{"stockId":7001324202920,"date":"2026-03-19T16:00:00.000Z","netValue":1.4107459574330874},{"stockId":7001324202920,"date":"2026-03-18T16:00:00.000Z","netValue":1.4175295578805371},{"stockId":7001324202920,"date":"2026-03-17T16:00:00.000Z","netValue":1.4586591625100247},{"stockId":7001324202920,"date":"2026-03-16T16:00:00.000Z","netValue":1.4542512057202273},{"date":"2026-03-15T16:00:00.000Z","stockId":7001324202920,"netValue":1.4694505083477059},{"date":"2026-03-12T16:00:00.000Z","stockId":7001324202920,"netValue":1.4729366260760623},{"stockId":7001324202920,"date":"2026-03-11T16:00:00.000Z","netValue":1.4890825206535703},{"date":"2026-03-10T16:00:00.000Z","stockId":7001324202920,"netValue":1.5027059924242145},{"stockId":7001324202920,"date":"2026-03-09T16:00:00.000Z","netValue":1.5059622289324337},{"stockId":7001324202920,"date":"2026-03-08T16:00:00.000Z","netValue":1.4786757744411738},{"date":"2026-03-05T16:00:00.000Z","stockId":7001324202920,"netValue":1.504630468929583},{"stockId":7001324202920,"date":"2026-03-04T16:00:00.000Z","netValue":1.4976282052293988},{"stockId":7001324202920,"date":"2026-03-03T16:00:00.000Z","netValue":1.4866765078165378},{"date":"2026-03-02T16:00:00.000Z","stockId":7001324202920,"netValue":1.5083609231765822},{"stockId":7001324202920,"date":"2026-03-01T16:00:00.000Z","netValue":1.5549932510769298},{"stockId":7001324202920,"date":"2026-02-26T16:00:00.000Z","netValue":1.5581764689709174},{"date":"2026-02-25T16:00:00.000Z","stockId":7001324202920,"netValue":1.5478383603413763},{"stockId":7001324202920,"date":"2026-02-24T16:00:00.000Z","netValue":1.5523489480644488},{"stockId":7001324202920,"date":"2026-02-23T16:00:00.000Z","netValue":1.5328629421023499},{"date":"2026-02-12T16:00:00.000Z","stockId":7001324202920,"netValue":1.5175082613574915},{"stockId":7001324202920,"date":"2026-02-11T16:00:00.000Z","netValue":1.5356360167005745},{"stockId":7001324202920,"date":"2026-02-10T16:00:00.000Z","netValue":1.524426380201108},{"stockId":7001324202920,"date":"2026-02-09T16:00:00.000Z","netValue":1.5210436481658414},{"date":"2026-02-08T16:00:00.000Z","stockId":7001324202920,"netValue":1.5227692575383405},{"stockId":7001324202920,"date":"2026-02-05T16:00:00.000Z","netValue":1.4968576433255534},{"date":"2026-02-04T16:00:00.000Z","stockId":7001324202920,"netValue":1.502375821540949},{"date":"2026-02-03T16:00:00.000Z","stockId":7001324202920,"netValue":1.5087436852573886},{"date":"2026-02-02T16:00:00.000Z","stockId":7001324202920,"netValue":1.4924937836109093},{"date":"2026-02-01T16:00:00.000Z","stockId":7001324202920,"netValue":1.456361741792729},{"date":"2026-01-29T16:00:00.000Z","stockId":7001324202920,"netValue":1.501014912510919},{"date":"2026-01-28T16:00:00.000Z","stockId":7001324202920,"netValue":1.5166547499695606},{"date":"2026-01-27T16:00:00.000Z","stockId":7001324202920,"netValue":1.5207724904193842},{"stockId":7001324202920,"date":"2026-01-26T16:00:00.000Z","netValue":1.5139036955695664},{"date":"2026-01-25T16:00:00.000Z","stockId":7001324202920,"netValue":1.5125679744264207},{"date":"2026-01-22T16:00:00.000Z","stockId":7001324202920,"netValue":1.5279858577793186},{"date":"2026-01-21T16:00:00.000Z","stockId":7001324202920,"netValue":1.5132868473888657},{"date":"2026-01-20T16:00:00.000Z","stockId":7001324202920,"netValue":1.5134503668470891},{"stockId":7001324202920,"date":"2026-01-19T16:00:00.000Z","netValue":1.4953298041036505},{"stockId":7001324202920,"date":"2026-01-18T16:00:00.000Z","netValue":1.4932885799902522},{"stockId":7001324202920,"date":"2026-01-15T16:00:00.000Z","netValue":1.4887454381715444},{"stockId":7001324202920,"date":"2026-01-14T16:00:00.000Z","netValue":1.4731644812276394},{"stockId":7001324202920,"date":"2026-01-13T16:00:00.000Z","netValue":1.4668733479763574},{"stockId":7001324202920,"date":"2026-01-12T16:00:00.000Z","netValue":1.4588898518876934},{"date":"2026-01-11T16:00:00.000Z","stockId":7001324202920,"netValue":1.4641781865958339},{"date":"2026-01-08T16:00:00.000Z","stockId":7001324202920,"netValue":1.4520454619630285},{"date":"2026-01-07T16:00:00.000Z","stockId":7001324202920,"netValue":1.4335030913553402},{"date":"2026-01-06T16:00:00.000Z","stockId":7001324202920,"netValue":1.4389478941311766},{"date":"2026-01-05T16:00:00.000Z","stockId":7001324202920,"netValue":1.435868836504405},{"date":"2026-01-04T16:00:00.000Z","stockId":7001324202920,"netValue":1.417895411790384},{"date":"2025-12-30T16:00:00.000Z","stockId":7001324202920,"netValue":1.382700189933117},{"date":"2025-12-29T16:00:00.000Z","stockId":7001324202920,"netValue":1.3857522960484014},{"date":"2025-12-28T16:00:00.000Z","stockId":7001324202920,"netValue":1.381475288317888},{"date":"2025-12-25T16:00:00.000Z","stockId":7001324202920,"netValue":1.3899325626928454},{"date":"2025-12-24T16:00:00.000Z","stockId":7001324202920,"netValue":1.3825630904862458},{"date":"2025-12-23T16:00:00.000Z","stockId":7001324202920,"netValue":1.3819342082161006},{"date":"2025-12-22T16:00:00.000Z","stockId":7001324202920,"netValue":1.37641912374333},{"date":"2025-12-21T16:00:00.000Z","stockId":7001324202920,"netValue":1.3731022480986563},{"date":"2025-12-18T16:00:00.000Z","stockId":7001324202920,"netValue":1.3623659614347448},{"date":"2025-12-17T16:00:00.000Z","stockId":7001324202920,"netValue":1.3590829226305117},{"date":"2025-12-16T16:00:00.000Z","stockId":7001324202920,"netValue":1.3659463239168277},{"date":"2025-12-15T16:00:00.000Z","stockId":7001324202920,"netValue":1.3502643901528366},{"date":"2025-12-14T16:00:00.000Z","stockId":7001324202920,"netValue":1.3635791199914447},{"date":"2025-12-11T16:00:00.000Z","stockId":7001324202920,"netValue":1.3747997152081894},{"date":"2025-12-10T16:00:00.000Z","stockId":7001324202920,"netValue":1.3551591377694712},{"date":"2025-12-09T16:00:00.000Z","stockId":7001324202920,"netValue":1.3623718713729502},{"date":"2025-12-08T16:00:00.000Z","stockId":7001324202920,"netValue":1.3584774801102317},{"date":"2025-12-07T16:00:00.000Z","stockId":7001324202920,"netValue":1.37185322976214},{"date":"2025-12-04T16:00:00.000Z","stockId":7001324202920,"netValue":1.3686130671208363},{"date":"2025-12-03T16:00:00.000Z","stockId":7001324202920,"netValue":1.3523105119086338},{"date":"2025-12-02T16:00:00.000Z","stockId":7001324202920,"netValue":1.3488485463884303},{"date":"2025-12-01T16:00:00.000Z","stockId":7001324202920,"netValue":1.3529706324690158},{"date":"2025-11-30T16:00:00.000Z","stockId":7001324202920,"netValue":1.3584920193464458},{"date":"2025-11-27T16:00:00.000Z","stockId":7001324202920,"netValue":1.3482432487552543},{"date":"2025-11-26T16:00:00.000Z","stockId":7001324202920,"netValue":1.3352574919293203},{"date":"2025-11-25T16:00:00.000Z","stockId":7001324202920,"netValue":1.3396628931704302},{"date":"2025-11-24T16:00:00.000Z","stockId":7001324202920,"netValue":1.3389975192116204},{"date":"2025-11-23T16:00:00.000Z","stockId":7001324202920,"netValue":1.331122658042692},{"date":"2025-11-20T16:00:00.000Z","stockId":7001324202920,"netValue":1.3252063857254963},{"date":"2025-11-19T16:00:00.000Z","stockId":7001324202920,"netValue":1.3594146537867842},{"date":"2025-11-18T16:00:00.000Z","stockId":7001324202920,"netValue":1.3709045247246725},{"date":"2025-11-17T16:00:00.000Z","stockId":7001324202920,"netValue":1.3744809589620497},{"date":"2025-11-16T16:00:00.000Z","stockId":7001324202920,"netValue":1.3773323964644053},{"date":"2025-11-13T16:00:00.000Z","stockId":7001324202920,"netValue":1.383925617453883},{"date":"2025-11-12T16:00:00.000Z","stockId":7001324202920,"netValue":1.3990643762359598},{"date":"2025-11-11T16:00:00.000Z","stockId":7001324202920,"netValue":1.3872475365398065},{"date":"2025-11-10T16:00:00.000Z","stockId":7001324202920,"netValue":1.3865457417984508},{"date":"2025-11-09T16:00:00.000Z","stockId":7001324202920,"netValue":1.3940463090728887},{"date":"2025-11-06T16:00:00.000Z","stockId":7001324202920,"netValue":1.391934294257765},{"date":"2025-11-05T16:00:00.000Z","stockId":7001324202920,"netValue":1.3955602336588353},{"date":"2025-11-04T16:00:00.000Z","stockId":7001324202920,"netValue":1.3805780583789513},{"date":"2025-11-03T16:00:00.000Z","stockId":7001324202920,"netValue":1.3773131370525875},{"date":"2025-11-02T16:00:00.000Z","stockId":7001324202920,"netValue":1.3862426774094845},{"date":"2025-10-30T16:00:00.000Z","stockId":7001324202920,"netValue":1.3831475372996178},{"date":"2025-10-29T16:00:00.000Z","stockId":7001324202920,"netValue":1.395233492392535},{"date":"2025-10-28T16:00:00.000Z","stockId":7001324202920,"netValue":1.4061425880765355},{"date":"2025-10-27T16:00:00.000Z","stockId":7001324202920,"netValue":1.3979688998881097},{"date":"2025-10-26T16:00:00.000Z","stockId":7001324202920,"netValue":1.4078950509363655},{"date":"2025-10-23T16:00:00.000Z","stockId":7001324202920,"netValue":1.3980207801768638},{"date":"2025-10-22T16:00:00.000Z","stockId":7001324202920,"netValue":1.3781125888623653},{"date":"2025-10-21T16:00:00.000Z","stockId":7001324202920,"netValue":1.377217709935945},{"date":"2025-10-20T16:00:00.000Z","stockId":7001324202920,"netValue":1.3863207294150501},{"date":"2025-10-19T16:00:00.000Z","stockId":7001324202920,"netValue":1.3652112482714653},{"date":"2025-10-16T16:00:00.000Z","stockId":7001324202920,"netValue":1.3517988038721804},{"date":"2025-10-15T16:00:00.000Z","stockId":7001324202920,"netValue":1.3902264650452711},{"date":"2025-10-14T16:00:00.000Z","stockId":7001324202920,"netValue":1.3988866040469436},{"date":"2025-10-13T16:00:00.000Z","stockId":7001324202920,"netValue":1.3787746835561074},{"date":"2025-10-12T16:00:00.000Z","stockId":7001324202920,"netValue":1.4102704280071263},{"date":"2025-10-09T16:00:00.000Z","stockId":7001324202920,"netValue":1.4288004693589738},{"date":"2025-10-08T16:00:00.000Z","stockId":7001324202920,"netValue":1.4614980228639871},{"date":"2025-09-29T16:00:00.000Z","stockId":7001324202920,"netValue":1.4501520406139332},{"date":"2025-09-28T16:00:00.000Z","stockId":7001324202920,"netValue":1.4402995649127543},{"date":"2025-09-25T16:00:00.000Z","stockId":7001324202920,"netValue":1.4180851169503572},{"date":"2025-09-24T16:00:00.000Z","stockId":7001324202920,"netValue":1.4390234105044848},{"date":"2025-09-23T16:00:00.000Z","stockId":7001324202920,"netValue":1.4318021266551741},{"date":"2025-09-22T16:00:00.000Z","stockId":7001324202920,"netValue":1.4000709932088071},{"date":"2025-09-21T16:00:00.000Z","stockId":7001324202920,"netValue":1.3998973470414164},{"date":"2025-09-18T16:00:00.000Z","stockId":7001324202920,"netValue":1.398641041861012},{"date":"2025-09-17T16:00:00.000Z","stockId":7001324202920,"netValue":1.3964894071373257},{"date":"2025-09-16T16:00:00.000Z","stockId":7001324202920,"netValue":1.3987636051933243},{"date":"2025-09-15T16:00:00.000Z","stockId":7001324202920,"netValue":1.3735282853416495},{"date":"2025-09-14T16:00:00.000Z","stockId":7001324202920,"netValue":1.3634752234912113},{"date":"2025-09-11T16:00:00.000Z","stockId":7001324202920,"netValue":1.3562261414643908},{"date":"2025-09-10T16:00:00.000Z","stockId":7001324202920,"netValue":1.3638112385133943},{"date":"2025-09-09T16:00:00.000Z","stockId":7001324202920,"netValue":1.3434366785902754},{"date":"2025-09-08T16:00:00.000Z","stockId":7001324202920,"netValue":1.3442213226673694},{"date":"2025-09-07T16:00:00.000Z","stockId":7001324202920,"netValue":1.3576315597115638},{"date":"2025-09-04T16:00:00.000Z","stockId":7001324202920,"netValue":1.3318328856233044},{"date":"2025-09-03T16:00:00.000Z","stockId":7001324202920,"netValue":1.2967215375898786},{"date":"2025-09-02T16:00:00.000Z","stockId":7001324202920,"netValue":1.3296334378377916},{"date":"2025-09-01T16:00:00.000Z","stockId":7001324202920,"netValue":1.3257872174473933},{"date":"2025-08-31T16:00:00.000Z","stockId":7001324202920,"netValue":1.3436820121024782},{"date":"2025-08-28T16:00:00.000Z","stockId":7001324202920,"netValue":1.3335944317700867},{"date":"2025-08-27T16:00:00.000Z","stockId":7001324202920,"netValue":1.3317021201521024},{"date":"2025-08-26T16:00:00.000Z","stockId":7001324202920,"netValue":1.3151990239316613},{"date":"2025-08-25T16:00:00.000Z","stockId":7001324202920,"netValue":1.3420735092778595},{"date":"2025-08-24T16:00:00.000Z","stockId":7001324202920,"netValue":1.337211031516358},{"date":"2025-08-21T16:00:00.000Z","stockId":7001324202920,"netValue":1.3205506221981533},{"date":"2025-08-20T16:00:00.000Z","stockId":7001324202920,"netValue":1.3009766191986243},{"date":"2025-08-19T16:00:00.000Z","stockId":7001324202920,"netValue":1.3023821890807978},{"date":"2025-08-18T16:00:00.000Z","stockId":7001324202920,"netValue":1.2917211530400095},{"date":"2025-08-17T16:00:00.000Z","stockId":7001324202920,"netValue":1.2995430445413743},{"date":"2025-08-14T16:00:00.000Z","stockId":7001324202920,"netValue":1.2946129430483237},{"date":"2025-08-13T16:00:00.000Z","stockId":7001324202920,"netValue":1.2740336507050813},{"date":"2025-08-12T16:00:00.000Z","stockId":7001324202920,"netValue":1.2880098044177934},{"date":"2025-08-11T16:00:00.000Z","stockId":7001324202920,"netValue":1.2737829593798238},{"date":"2025-08-10T16:00:00.000Z","stockId":7001324202920,"netValue":1.2687114210739516},{"date":"2025-08-07T16:00:00.000Z","stockId":7001324202920,"netValue":1.259904317116183},{"date":"2025-08-06T16:00:00.000Z","stockId":7001324202920,"netValue":1.2631583780348055},{"date":"2025-08-05T16:00:00.000Z","stockId":7001324202920,"netValue":1.2630597694533832},{"date":"2025-08-04T16:00:00.000Z","stockId":7001324202920,"netValue":1.2584326208038534},{"date":"2025-08-03T16:00:00.000Z","stockId":7001324202920,"netValue":1.2455253637153403},{"date":"2025-07-31T16:00:00.000Z","stockId":7001324202920,"netValue":1.2315547932964428},{"date":"2025-07-30T16:00:00.000Z","stockId":7001324202920,"netValue":1.236384789707346},{"date":"2025-07-29T16:00:00.000Z","stockId":7001324202920,"netValue":1.2484074942818244},{"date":"2025-07-28T16:00:00.000Z","stockId":7001324202920,"netValue":1.2566033600890356},{"date":"2025-07-27T16:00:00.000Z","stockId":7001324202920,"netValue":1.2478993141706065},{"date":"2025-07-24T16:00:00.000Z","stockId":7001324202920,"netValue":1.2477227530892365},{"date":"2025-07-23T16:00:00.000Z","stockId":7001324202920,"netValue":1.2440092411262396},{"date":"2025-07-22T16:00:00.000Z","stockId":7001324202920,"netValue":1.2353374978201075},{"date":"2025-07-21T16:00:00.000Z","stockId":7001324202920,"netValue":1.2328420495912398},{"date":"2025-07-20T16:00:00.000Z","stockId":7001324202920,"netValue":1.2274355870646056},{"date":"2025-07-17T16:00:00.000Z","stockId":7001324202920,"netValue":1.2287580336601418},{"date":"2025-07-16T16:00:00.000Z","stockId":7001324202920,"netValue":1.2274659621743047},{"date":"2025-07-15T16:00:00.000Z","stockId":7001324202920,"netValue":1.2098823411096613},{"date":"2025-07-14T16:00:00.000Z","stockId":7001324202920,"netValue":1.2107301218632707},{"date":"2025-07-13T16:00:00.000Z","stockId":7001324202920,"netValue":1.1969190648752024},{"date":"2025-07-10T16:00:00.000Z","stockId":7001324202920,"netValue":1.1890199323091806},{"date":"2025-07-09T16:00:00.000Z","stockId":7001324202920,"netValue":1.185398952138624},{"date":"2025-07-08T16:00:00.000Z","stockId":7001324202920,"netValue":1.1769730331591355},{"date":"2025-07-07T16:00:00.000Z","stockId":7001324202920,"netValue":1.1796680344037598},{"date":"2025-07-06T16:00:00.000Z","stockId":7001324202920,"netValue":1.165704457161375},{"date":"2025-07-03T16:00:00.000Z","stockId":7001324202920,"netValue":1.170009343069376},{"date":"2025-07-02T16:00:00.000Z","stockId":7001324202920,"netValue":1.1746068707621151},{"date":"2025-07-01T16:00:00.000Z","stockId":7001324202920,"netValue":1.166879296208133},{"date":"2025-06-30T16:00:00.000Z","stockId":7001324202920,"netValue":1.172281297532508},{"date":"2025-06-29T16:00:00.000Z","stockId":7001324202920,"netValue":1.1722943043024745},{"date":"2025-06-26T16:00:00.000Z","stockId":7001324202920,"netValue":1.161827418131576},{"date":"2025-06-25T16:00:00.000Z","stockId":7001324202920,"netValue":1.1571637922923388},{"date":"2025-06-24T16:00:00.000Z","stockId":7001324202920,"netValue":1.1664560369265111},{"date":"2025-06-23T16:00:00.000Z","stockId":7001324202920,"netValue":1.153091520479065},{"date":"2025-06-22T16:00:00.000Z","stockId":7001324202920,"netValue":1.134998430301543},{"date":"2025-06-19T16:00:00.000Z","stockId":7001324202920,"netValue":1.1315204258562428},{"date":"2025-06-18T16:00:00.000Z","stockId":7001324202920,"netValue":1.1327084314694595},{"date":"2025-06-17T16:00:00.000Z","stockId":7001324202920,"netValue":1.1454010277845017},{"date":"2025-06-16T16:00:00.000Z","stockId":7001324202920,"netValue":1.1481971532369015},{"date":"2025-06-15T16:00:00.000Z","stockId":7001324202920,"netValue":1.1513706010918656},{"date":"2025-06-12T16:00:00.000Z","stockId":7001324202920,"netValue":1.1512801403929838},{"date":"2025-06-11T16:00:00.000Z","stockId":7001324202920,"netValue":1.1606905709621334},{"date":"2025-06-10T16:00:00.000Z","stockId":7001324202920,"netValue":1.1654858447400906},{"date":"2025-06-09T16:00:00.000Z","stockId":7001324202920,"netValue":1.1597875367052124},{"date":"2025-06-08T16:00:00.000Z","stockId":7001324202920,"netValue":1.1675338909826318},{"date":"2025-06-05T16:00:00.000Z","stockId":7001324202920,"netValue":1.1603868687040706},{"date":"2025-06-04T16:00:00.000Z","stockId":7001324202920,"netValue":1.1678185215729875},{"date":"2025-06-03T16:00:00.000Z","stockId":7001324202920,"netValue":1.1603543208290878},{"date":"2025-06-02T16:00:00.000Z","stockId":7001324202920,"netValue":1.1513088572298233},{"date":"2025-05-29T16:00:00.000Z","stockId":7001324202920,"netValue":1.140171192121154},{"date":"2025-05-28T16:00:00.000Z","stockId":7001324202920,"netValue":1.1504566891128882},{"date":"2025-05-27T16:00:00.000Z","stockId":7001324202920,"netValue":1.137143180262143},{"date":"2025-05-26T16:00:00.000Z","stockId":7001324202920,"netValue":1.139022090610313},{"date":"2025-05-25T16:00:00.000Z","stockId":7001324202920,"netValue":1.1411205584430428},{"date":"2025-05-22T16:00:00.000Z","stockId":7001324202920,"netValue":1.1522175492105804},{"date":"2025-05-21T16:00:00.000Z","stockId":7001324202920,"netValue":1.1523577201374784},{"date":"2025-05-20T16:00:00.000Z","stockId":7001324202920,"netValue":1.1628904036706154},{"date":"2025-05-19T16:00:00.000Z","stockId":7001324202920,"netValue":1.1616510086500742},{"date":"2025-05-18T16:00:00.000Z","stockId":7001324202920,"netValue":1.1511241549678501},{"date":"2025-05-15T16:00:00.000Z","stockId":7001324202920,"netValue":1.1545913297392838},{"date":"2025-05-14T16:00:00.000Z","stockId":7001324202920,"netValue":1.1522392491028937},{"date":"2025-05-13T16:00:00.000Z","stockId":7001324202920,"netValue":1.1638049972163023},{"date":"2025-05-12T16:00:00.000Z","stockId":7001324202920,"netValue":1.159843665526291},{"date":"2025-05-11T16:00:00.000Z","stockId":7001324202920,"netValue":1.166354643573938},{"date":"2025-05-08T16:00:00.000Z","stockId":7001324202920,"netValue":1.1526018601346266},{"date":"2025-05-07T16:00:00.000Z","stockId":7001324202920,"netValue":1.1526695738819217},{"date":"2025-05-06T16:00:00.000Z","stockId":7001324202920,"netValue":1.151188820106182},{"date":"2025-05-05T16:00:00.000Z","stockId":7001324202920,"netValue":1.1467340138665807},{"date":"2025-04-29T16:00:00.000Z","stockId":7001324202920,"netValue":1.1189482309097571},{"date":"2025-04-28T16:00:00.000Z","stockId":7001324202920,"netValue":1.1069790949832876},{"date":"2025-04-27T16:00:00.000Z","stockId":7001324202920,"netValue":1.0981997165513449},{"date":"2025-04-24T16:00:00.000Z","stockId":7001324202920,"netValue":1.1118282236241028},{"date":"2025-04-23T16:00:00.000Z","stockId":7001324202920,"netValue":1.1057849058706493},{"date":"2025-04-22T16:00:00.000Z","stockId":7001324202920,"netValue":1.1171287840971948},{"date":"2025-04-21T16:00:00.000Z","stockId":7001324202920,"netValue":1.0947211387568954},{"date":"2025-04-20T16:00:00.000Z","stockId":7001324202920,"netValue":1.0990022453608959},{"date":"2025-04-17T16:00:00.000Z","stockId":7001324202920,"netValue":1.0788294793362923},{"date":"2025-04-16T16:00:00.000Z","stockId":7001324202920,"netValue":1.0799184257163956},{"date":"2025-04-15T16:00:00.000Z","stockId":7001324202920,"netValue":1.0674144635272365},{"date":"2025-04-14T16:00:00.000Z","stockId":7001324202920,"netValue":1.0897480411131606},{"date":"2025-04-13T16:00:00.000Z","stockId":7001324202920,"netValue":1.0986222232610428},{"date":"2025-04-10T16:00:00.000Z","stockId":7001324202920,"netValue":1.0933168477241522},{"date":"2025-04-09T16:00:00.000Z","stockId":7001324202920,"netValue":1.0851665362397958},{"date":"2025-04-08T16:00:00.000Z","stockId":7001324202920,"netValue":1.042732660473641},{"date":"2025-04-07T16:00:00.000Z","stockId":7001324202920,"netValue":1.0293432968099696},{"date":"2025-04-06T16:00:00.000Z","stockId":7001324202920,"netValue":1.034004647013211},{"date":"2025-04-02T16:00:00.000Z","stockId":7001324202920,"netValue":1.1525142366285541},{"date":"2025-04-01T16:00:00.000Z","stockId":7001324202920,"netValue":1.1881972894379387},{"date":"2025-03-31T16:00:00.000Z","stockId":7001324202920,"netValue":1.1837988931118342},{"date":"2025-03-30T16:00:00.000Z","stockId":7001324202920,"netValue":1.1811278276217663},{"date":"2025-03-27T16:00:00.000Z","stockId":7001324202920,"netValue":1.190717471408744},{"date":"2025-03-26T16:00:00.000Z","stockId":7001324202920,"netValue":1.2041138905052886},{"date":"2025-03-25T16:00:00.000Z","stockId":7001324202920,"netValue":1.197595606903298},{"date":"2025-03-24T16:00:00.000Z","stockId":7001324202920,"netValue":1.1982693348254172},{"date":"2025-03-23T16:00:00.000Z","stockId":7001324202920,"netValue":1.2003901056400719},{"date":"2025-03-20T16:00:00.000Z","stockId":7001324202920,"netValue":1.1992230076573425},{"date":"2025-03-19T16:00:00.000Z","stockId":7001324202920,"netValue":1.2161900594527022},{"date":"2025-03-18T16:00:00.000Z","stockId":7001324202920,"netValue":1.2227110548053242},{"date":"2025-03-17T16:00:00.000Z","stockId":7001324202920,"netValue":1.229854283114941},{"date":"2025-03-16T16:00:00.000Z","stockId":7001324202920,"netValue":1.2232303500114878},{"date":"2025-03-13T16:00:00.000Z","stockId":7001324202920,"netValue":1.222270891091911},{"date":"2025-03-12T16:00:00.000Z","stockId":7001324202920,"netValue":1.198915969808525},{"date":"2025-03-11T16:00:00.000Z","stockId":7001324202920,"netValue":1.2131492128189167},{"date":"2025-03-10T16:00:00.000Z","stockId":7001324202920,"netValue":1.2136281799518585},{"date":"2025-03-09T16:00:00.000Z","stockId":7001324202920,"netValue":1.2194846386098148},{"date":"2025-03-06T16:00:00.000Z","stockId":7001324202920,"netValue":1.2162548997749711},{"date":"2025-03-05T16:00:00.000Z","stockId":7001324202920,"netValue":1.2237730367090178},{"date":"2025-03-04T16:00:00.000Z","stockId":7001324202920,"netValue":1.2103940417589678},{"date":"2025-03-03T16:00:00.000Z","stockId":7001324202920,"netValue":1.2091302186602562},{"date":"2025-03-02T16:00:00.000Z","stockId":7001324202920,"netValue":1.2055736086584716},{"date":"2025-02-27T16:00:00.000Z","stockId":7001324202920,"netValue":1.1958675656712},{"date":"2025-02-26T16:00:00.000Z","stockId":7001324202920,"netValue":1.2135036125554126},{"date":"2025-02-25T16:00:00.000Z","stockId":7001324202920,"netValue":1.212697759811463},{"date":"2025-02-24T16:00:00.000Z","stockId":7001324202920,"netValue":1.2074626783365627},{"date":"2025-02-23T16:00:00.000Z","stockId":7001324202920,"netValue":1.2172430593241383},{"date":"2025-02-20T16:00:00.000Z","stockId":7001324202920,"netValue":1.2246189604159103},{"date":"2025-02-19T16:00:00.000Z","stockId":7001324202920,"netValue":1.2108322152329833},{"date":"2025-02-18T16:00:00.000Z","stockId":7001324202920,"netValue":1.1967682809545872},{"date":"2025-02-17T16:00:00.000Z","stockId":7001324202920,"netValue":1.171008135206417},{"date":"2025-02-16T16:00:00.000Z","stockId":7001324202920,"netValue":1.1875209033723744},{"date":"2025-02-13T16:00:00.000Z","stockId":7001324202920,"netValue":1.1841390622564132},{"date":"2025-02-12T16:00:00.000Z","stockId":7001324202920,"netValue":1.1756390572507338},{"date":"2025-02-11T16:00:00.000Z","stockId":7001324202920,"netValue":1.1913058419773963},{"date":"2025-02-10T16:00:00.000Z","stockId":7001324202920,"netValue":1.1778806491156135},{"date":"2025-02-09T16:00:00.000Z","stockId":7001324202920,"netValue":1.176998258568716},{"date":"2025-02-06T16:00:00.000Z","stockId":7001324202920,"netValue":1.1746572760890754},{"date":"2025-02-05T16:00:00.000Z","stockId":7001324202920,"netValue":1.1663485495265267},{"date":"2025-02-04T16:00:00.000Z","stockId":7001324202920,"netValue":1.1416586757677023},{"date":"2025-01-26T16:00:00.000Z","stockId":7001324202920,"netValue":1.1498850800483842},{"date":"2025-01-23T16:00:00.000Z","stockId":7001324202920,"netValue":1.1512590818574613},{"date":"2025-01-22T16:00:00.000Z","stockId":7001324202920,"netValue":1.1413917990937055},{"date":"2025-01-21T16:00:00.000Z","stockId":7001324202920,"netValue":1.1461903770121369},{"date":"2025-01-20T16:00:00.000Z","stockId":7001324202920,"netValue":1.1562474739236452},{"date":"2025-01-19T16:00:00.000Z","stockId":7001324202920,"netValue":1.1483990209292099},{"date":"2025-01-16T16:00:00.000Z","stockId":7001324202920,"netValue":1.143044587959103},{"date":"2025-01-15T16:00:00.000Z","stockId":7001324202920,"netValue":1.1391401374011916},{"date":"2025-01-14T16:00:00.000Z","stockId":7001324202920,"netValue":1.1275349989700894},{"date":"2025-01-13T16:00:00.000Z","stockId":7001324202920,"netValue":1.1337838408606138},{"date":"2025-01-12T16:00:00.000Z","stockId":7001324202920,"netValue":1.0974680885043266},{"date":"2025-01-09T16:00:00.000Z","stockId":7001324202920,"netValue":1.1061231551052355},{"date":"2025-01-08T16:00:00.000Z","stockId":7001324202920,"netValue":1.1272286548715629},{"date":"2025-01-07T16:00:00.000Z","stockId":7001324202920,"netValue":1.1243924592904047},{"date":"2025-01-06T16:00:00.000Z","stockId":7001324202920,"netValue":1.1160220999333545},{"date":"2025-01-05T16:00:00.000Z","stockId":7001324202920,"netValue":1.1028419786638488},{"date":"2025-01-02T16:00:00.000Z","stockId":7001324202920,"netValue":1.1146884984897445},{"date":"2025-01-01T16:00:00.000Z","stockId":7001324202920,"netValue":1.1201232098902758},{"date":"2024-12-30T16:00:00.000Z","stockId":7001324202920,"netValue":1.1361898358465958},{"date":"2024-12-29T16:00:00.000Z","stockId":7001324202920,"netValue":1.1501901238052368},{"date":"2024-12-26T16:00:00.000Z","stockId":7001324202920,"netValue":1.1500038365529572},{"date":"2024-12-25T16:00:00.000Z","stockId":7001324202920,"netValue":1.1485301108908965},{"date":"2024-12-24T16:00:00.000Z","stockId":7001324202920,"netValue":1.1410030245726932},{"date":"2024-12-23T16:00:00.000Z","stockId":7001324202920,"netValue":1.151912878268393},{"date":"2024-12-22T16:00:00.000Z","stockId":7001324202920,"netValue":1.1364842615115722},{"date":"2024-12-19T16:00:00.000Z","stockId":7001324202920,"netValue":1.1489778236229937},{"date":"2024-12-18T16:00:00.000Z","stockId":7001324202920,"netValue":1.135998831775543},{"date":"2024-12-17T16:00:00.000Z","stockId":7001324202920,"netValue":1.1401994153405202},{"date":"2024-12-16T16:00:00.000Z","stockId":7001324202920,"netValue":1.129489961840283},{"date":"2024-12-15T16:00:00.000Z","stockId":7001324202920,"netValue":1.1517904660531406},{"date":"2024-12-12T16:00:00.000Z","stockId":7001324202920,"netValue":1.1545710624556214},{"date":"2024-12-11T16:00:00.000Z","stockId":7001324202920,"netValue":1.1577950263414918},{"date":"2024-12-10T16:00:00.000Z","stockId":7001324202920,"netValue":1.15160662401443},{"date":"2024-12-09T16:00:00.000Z","stockId":7001324202920,"netValue":1.1430565289647876},{"date":"2024-12-08T16:00:00.000Z","stockId":7001324202920,"netValue":1.1321400760932057},{"date":"2024-12-05T16:00:00.000Z","stockId":7001324202920,"netValue":1.131566996338758},{"date":"2024-12-04T16:00:00.000Z","stockId":7001324202920,"netValue":1.1266637732245468},{"date":"2024-12-03T16:00:00.000Z","stockId":7001324202920,"netValue":1.1223685580014828},{"date":"2024-12-02T16:00:00.000Z","stockId":7001324202920,"netValue":1.1274280062093385},{"date":"2024-12-01T16:00:00.000Z","stockId":7001324202920,"netValue":1.1344606455956803},{"date":"2024-11-28T16:00:00.000Z","stockId":7001324202920,"netValue":1.114743687779744},{"date":"2024-11-27T16:00:00.000Z","stockId":7001324202920,"netValue":1.0944300490928125},{"date":"2024-11-26T16:00:00.000Z","stockId":7001324202920,"netValue":1.1051722057300806},{"date":"2024-11-25T16:00:00.000Z","stockId":7001324202920,"netValue":1.086007917965803},{"date":"2024-11-24T16:00:00.000Z","stockId":7001324202920,"netValue":1.0918389429038906},{"date":"2024-11-21T16:00:00.000Z","stockId":7001324202920,"netValue":1.0890415968597131},{"date":"2024-11-20T16:00:00.000Z","stockId":7001324202920,"netValue":1.1192084819171084},{"date":"2024-11-19T16:00:00.000Z","stockId":7001324202920,"netValue":1.1214403290783093},{"date":"2024-11-18T16:00:00.000Z","stockId":7001324202920,"netValue":1.1052307488732103},{"date":"2024-11-17T16:00:00.000Z","stockId":7001324202920,"netValue":1.090205770334159},{"date":"2024-11-14T16:00:00.000Z","stockId":7001324202920,"netValue":1.1005099890055483},{"date":"2024-11-13T16:00:00.000Z","stockId":7001324202920,"netValue":1.1246616732394847},{"date":"2024-11-12T16:00:00.000Z","stockId":7001324202920,"netValue":1.1464185850629671},{"date":"2024-11-11T16:00:00.000Z","stockId":7001324202920,"netValue":1.1500763207645703},{"date":"2024-11-10T16:00:00.000Z","stockId":7001324202920,"netValue":1.1560809202656728},{"date":"2024-11-07T16:00:00.000Z","stockId":7001324202920,"netValue":1.135798372068129},{"date":"2024-11-06T16:00:00.000Z","stockId":7001324202920,"netValue":1.13751352335654},{"date":"2024-11-05T16:00:00.000Z","stockId":7001324202920,"netValue":1.1168292537618045},{"date":"2024-11-04T16:00:00.000Z","stockId":7001324202920,"netValue":1.1098749774045644},{"date":"2024-11-03T16:00:00.000Z","stockId":7001324202920,"netValue":1.093644956467371},{"date":"2024-10-31T16:00:00.000Z","stockId":7001324202920,"netValue":1.0700099019841915},{"date":"2024-10-30T16:00:00.000Z","stockId":7001324202920,"netValue":1.0880380015369595},{"date":"2024-10-29T16:00:00.000Z","stockId":7001324202920,"netValue":1.0928157739791078},{"date":"2024-10-28T16:00:00.000Z","stockId":7001324202920,"netValue":1.1069029351576019},{"date":"2024-10-27T16:00:00.000Z","stockId":7001324202920,"netValue":1.118630901258228},{"date":"2024-10-24T16:00:00.000Z","stockId":7001324202920,"netValue":1.105272811956532},{"date":"2024-10-23T16:00:00.000Z","stockId":7001324202920,"netValue":1.0881351430446173},{"date":"2024-10-22T16:00:00.000Z","stockId":7001324202920,"netValue":1.0968170669865063},{"date":"2024-10-21T16:00:00.000Z","stockId":7001324202920,"netValue":1.084159563801522},{"date":"2024-10-20T16:00:00.000Z","stockId":7001324202920,"netValue":1.0703633093413885},{"date":"2024-10-17T16:00:00.000Z","stockId":7001324202920,"netValue":1.0596169951617154},{"date":"2024-10-16T16:00:00.000Z","stockId":7001324202920,"netValue":1.0246359436954227},{"date":"2024-10-15T16:00:00.000Z","stockId":7001324202920,"netValue":1.0301888535194381},{"date":"2024-10-14T16:00:00.000Z","stockId":7001324202920,"netValue":1.037219194869761},{"date":"2024-10-13T16:00:00.000Z","stockId":7001324202920,"netValue":1.0564930202720848},{"date":"2024-10-10T16:00:00.000Z","stockId":7001324202920,"netValue":1.0389264651628167},{"date":"2024-10-09T16:00:00.000Z","stockId":7001324202920,"netValue":1.0784175957476865},{"date":"2024-10-08T16:00:00.000Z","stockId":7001324202920,"netValue":1.0791085395932871},{"date":"2024-10-07T16:00:00.000Z","stockId":7001324202920,"netValue":1.1716177774573944},{"date":"2024-09-29T16:00:00.000Z","stockId":7001324202920,"netValue":1.1055782928253373},{"date":"2024-09-26T16:00:00.000Z","stockId":7001324202920,"netValue":1.0100285402691203},{"date":"2024-09-25T16:00:00.000Z","stockId":7001324202920,"netValue":0.9604240430779784},{"date":"2024-09-24T16:00:00.000Z","stockId":7001324202920,"netValue":0.9172493647917837},{"date":"2024-09-23T16:00:00.000Z","stockId":7001324202920,"netValue":0.9173244036509397},{"date":"2024-09-22T16:00:00.000Z","stockId":7001324202920,"netValue":0.8892318439268446},{"date":"2024-09-19T16:00:00.000Z","stockId":7001324202920,"netValue":0.8895513786674406},{"date":"2024-09-18T16:00:00.000Z","stockId":7001324202920,"netValue":0.8896615678842945},{"date":"2024-09-17T16:00:00.000Z","stockId":7001324202920,"netValue":0.8773066886152205},{"date":"2024-09-12T16:00:00.000Z","stockId":7001324202920,"netValue":0.8686161162533411},{"date":"2024-09-11T16:00:00.000Z","stockId":7001324202920,"netValue":0.8859841364021308},{"date":"2024-09-10T16:00:00.000Z","stockId":7001324202920,"netValue":0.8953045885921163},{"date":"2024-09-09T16:00:00.000Z","stockId":7001324202920,"netValue":0.8913400164482044},{"date":"2024-09-08T16:00:00.000Z","stockId":7001324202920,"netValue":0.8918574683779628},{"date":"2024-09-05T16:00:00.000Z","stockId":7001324202920,"netValue":0.9032767731024156},{"date":"2024-09-04T16:00:00.000Z","stockId":7001324202920,"netValue":0.9206148401727714},{"date":"2024-09-03T16:00:00.000Z","stockId":7001324202920,"netValue":0.9147211154463413},{"date":"2024-09-02T16:00:00.000Z","stockId":7001324202920,"netValue":0.9162529414680174},{"date":"2024-09-01T16:00:00.000Z","stockId":7001324202920,"netValue":0.898576010469817},{"date":"2024-08-29T16:00:00.000Z","stockId":7001324202920,"netValue":0.9162745389291498},{"date":"2024-08-28T16:00:00.000Z","stockId":7001324202920,"netValue":0.8956245702321315},{"date":"2024-08-27T16:00:00.000Z","stockId":7001324202920,"netValue":0.8852267278135608},{"date":"2024-08-26T16:00:00.000Z","stockId":7001324202920,"netValue":0.880930085357593},{"date":"2024-08-25T16:00:00.000Z","stockId":7001324202920,"netValue":0.8889829211560016},{"date":"2024-08-22T16:00:00.000Z","stockId":7001324202920,"netValue":0.8858684096606875},{"date":"2024-08-21T16:00:00.000Z","stockId":7001324202920,"netValue":0.8841676231090676},{"date":"2024-08-20T16:00:00.000Z","stockId":7001324202920,"netValue":0.889685020828153},{"date":"2024-08-19T16:00:00.000Z","stockId":7001324202920,"netValue":0.8911612949136485},{"date":"2024-08-18T16:00:00.000Z","stockId":7001324202920,"netValue":0.9106068645534976},{"date":"2024-08-15T16:00:00.000Z","stockId":7001324202920,"netValue":0.9119031624442078},{"date":"2024-08-14T16:00:00.000Z","stockId":7001324202920,"netValue":0.9182172490152354},{"date":"2024-08-13T16:00:00.000Z","stockId":7001324202920,"netValue":0.9162599864697797},{"date":"2024-08-12T16:00:00.000Z","stockId":7001324202920,"netValue":0.9287499293232203},{"date":"2024-08-11T16:00:00.000Z","stockId":7001324202920,"netValue":0.9303375154144036},{"date":"2024-08-08T16:00:00.000Z","stockId":7001324202920,"netValue":0.9247179384429778},{"date":"2024-08-07T16:00:00.000Z","stockId":7001324202920,"netValue":0.9321645258079774},{"date":"2024-08-06T16:00:00.000Z","stockId":7001324202920,"netValue":0.9333016055482917},{"date":"2024-08-05T16:00:00.000Z","stockId":7001324202920,"netValue":0.9337063557722786},{"date":"2024-08-04T16:00:00.000Z","stockId":7001324202920,"netValue":0.9253724766501255},{"date":"2024-08-01T16:00:00.000Z","stockId":7001324202920,"netValue":0.9422510196245233},{"date":"2024-07-31T16:00:00.000Z","stockId":7001324202920,"netValue":0.955291030280497},{"date":"2024-07-30T16:00:00.000Z","stockId":7001324202920,"netValue":0.964745216313504},{"date":"2024-07-29T16:00:00.000Z","stockId":7001324202920,"netValue":0.9256640379745058},{"date":"2024-07-28T16:00:00.000Z","stockId":7001324202920,"netValue":0.9310553669451166},{"date":"2024-07-25T16:00:00.000Z","stockId":7001324202920,"netValue":0.9404624464806639},{"date":"2024-07-24T16:00:00.000Z","stockId":7001324202920,"netValue":0.9258420375660723},{"date":"2024-07-23T16:00:00.000Z","stockId":7001324202920,"netValue":0.9262598478858576},{"date":"2024-07-22T16:00:00.000Z","stockId":7001324202920,"netValue":0.9418179887742675},{"date":"2024-07-21T16:00:00.000Z","stockId":7001324202920,"netValue":0.9686480019898228},{"date":"2024-07-18T16:00:00.000Z","stockId":7001324202920,"netValue":0.9735657559068289},{"date":"2024-07-17T16:00:00.000Z","stockId":7001324202920,"netValue":0.9663201209472096},{"date":"2024-07-16T16:00:00.000Z","stockId":7001324202920,"netValue":0.9636382795947087},{"date":"2024-07-15T16:00:00.000Z","stockId":7001324202920,"netValue":0.9723673582148554},{"date":"2024-07-14T16:00:00.000Z","stockId":7001324202920,"netValue":0.9770716832118413},{"date":"2024-07-11T16:00:00.000Z","stockId":7001324202920,"netValue":0.9868119970483982},{"date":"2024-07-10T16:00:00.000Z","stockId":7001324202920,"netValue":0.9886738262411889},{"date":"2024-07-09T16:00:00.000Z","stockId":7001324202920,"netValue":0.9680784620153748},{"date":"2024-07-08T16:00:00.000Z","stockId":7001324202920,"netValue":0.9686990141698488},{"date":"2024-07-07T16:00:00.000Z","stockId":7001324202920,"netValue":0.9579175613967035},{"date":"2024-07-04T16:00:00.000Z","stockId":7001324202920,"netValue":0.979870844117076},{"date":"2024-07-03T16:00:00.000Z","stockId":7001324202920,"netValue":0.9701298970029798},{"date":"2024-07-02T16:00:00.000Z","stockId":7001324202920,"netValue":0.9748290954910601},{"date":"2024-07-01T16:00:00.000Z","stockId":7001324202920,"netValue":0.9905408602446029},{"date":"2024-06-30T16:00:00.000Z","stockId":7001324202920,"netValue":1.0071809458331291},{"date":"2024-06-29T16:00:00.000Z","stockId":7001324202920,"netValue":1.0012234778127702},{"date":"2024-06-27T16:00:00.000Z","stockId":7001324202920,"netValue":1.001235297541177},{"date":"2024-06-26T16:00:00.000Z","stockId":7001324202920,"netValue":1.0029430089766125},{"date":"2024-06-25T16:00:00.000Z","stockId":7001324202920,"netValue":1.0201319804494766},{"date":"2024-06-24T16:00:00.000Z","stockId":7001324202920,"netValue":1.005564406237869},{"date":"2024-06-23T16:00:00.000Z","stockId":7001324202920,"netValue":1.0074791009465627},{"date":"2024-06-20T16:00:00.000Z","stockId":7001324202920,"netValue":1.0255200420963895},{"date":"2024-06-19T16:00:00.000Z","stockId":7001324202920,"netValue":1.0241829084704743},{"date":"2024-06-18T16:00:00.000Z","stockId":7001324202920,"netValue":1.0361819420568037},{"date":"2024-06-17T16:00:00.000Z","stockId":7001324202920,"netValue":1.0476433784396275},{"date":"2024-06-16T16:00:00.000Z","stockId":7001324202920,"netValue":1.0493262471272509},{"date":"2024-06-13T16:00:00.000Z","stockId":7001324202920,"netValue":1.0535327575156668},{"date":"2024-06-12T16:00:00.000Z","stockId":7001324202920,"netValue":1.0513318777201106},{"date":"2024-06-11T16:00:00.000Z","stockId":7001324202920,"netValue":1.057865112186203},{"date":"2024-06-10T16:00:00.000Z","stockId":7001324202920,"netValue":1.0537105646822957}]}