window.pageData = {"startDate":"2024-05-23T18:13:06.169Z","endDate":"2026-05-23T18:13:06.169Z","manager":{"_id":7001202200590,"name":"李彪","gender":"m","educationCode":"001002","resume":"李彪：男，    李彪，国籍：中国。学历：中国科技大学经济学学士，杜伦大学（University of Durham）国际银行与金融学硕士。从业资格：证券投资基金从业资格，期货从业资格，养老FOF基金经理资格。从业经历：2008年5月至2012年4月担任国元证券客户资产管理总部投资经理，2012年4月至2017年4月担任平安资产管理公司基金投研部投资经理。2017年4月起担任汇添富基金管理股份有限公司资产配置中心投资经理。2020年11月23日至2024年1月17日任汇添富聚焦价值成长三个月持有期混合型基金中基金（FOF）的基金经理助理。2020年11月23日至2024年1月17日任汇添富积极投资核心优势三个月持有期混合型基金中基金（FOF）的基金经理助理。2020年7月28日至今任汇添富养老目标日期2040五年持有期混合型基金中基金（FOF）的基金经理。2020年7月28日至今任汇添富养老目标日期2050五年持有期混合型发起式基金中基金（FOF）的基金经理。2021年8月5日至今任汇添富聚焦经典一年持有期混合型基金中基金（FOF）的基金经理。2021年9月13日至今任汇添富添福盈和稳健养老目标一年持有期混合型基金中基金（FOF）的基金经理。2021年11月16日至今任汇添富经典价值成长一年持有期混合型基金中基金（FOF）的基金经理。2022年3月15日至今任汇添富积极回报一年持有期混合型基金中基金（FOF）的基金经理。2022年6月2日至今任汇添富优质精选一年持有期混合型基金中基金（FOF）的基金经理。2022年7月19日至今任汇添富均衡增长三个月持有期混合型基金中基金（FOF）的基金经理。2023年2月21日至今任汇添富核心优选六个月持有期混合型基金中基金（FOF）的基金经理。","tickerId":1202200590,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20759638","exchange":"fm","cnInfoCode":"db20759638","followedNum":0,"currency":"CNY","workingDate":"2020-07-27T16:00:00.000Z","fundManagerSecondLevel":"fof","pinyin":"lb","hotMetrics":{"fmp":{"stockId":7001202200590,"type":"fmp","fm_p_r_d":"2026-05-19T16:00:00.000Z","fm_p_r_m1":0.0446915170616462,"fm_p_r_m3":0.07688533748329895,"fm_p_r_m6":0.19367882140305537,"fm_p_r_y1":0.3594468760424898,"fm_cagr_p_r_fs":0.059695614849688106,"fm_p_r_y3":0.3425528285883257,"fm_cagr_p_r_fs_m":0.04510375002853251,"fm_cagr_p_r_fs_r_c":211,"fm_cagr_p_r_fs_rp":0.38095238095238093,"fm_p_r_fys_m":0.03105895106280565,"fm_p_r_fys_r_c":189,"fm_p_r_fys_rp":0.0425531914893617,"fm_p_r_m1_m":0.01010093962082459,"fm_p_r_m1_r_c":208,"fm_p_r_m1_rp":0.0966183574879227,"fm_p_r_m3_m":0.006589415545293242,"fm_p_r_m3_r_c":195,"fm_p_r_m3_rp":0.041237113402061855,"fm_p_r_m6_m":0.04518380658918075,"fm_p_r_m6_r_c":183,"fm_p_r_m6_rp":0.04395604395604396,"fm_p_r_y1_m":0.12856411323150074,"fm_p_r_y1_r_c":159,"fm_p_r_y1_rp":0.0759493670886076,"fm_p_r_y3_m":0.1473428047847123,"fm_p_r_y3_r_c":97,"fm_p_r_y3_rp":0.09375,"fm_p_r_y5":0.22853368904889693,"fm_p_r_y10_m":0.10848109420980045,"fm_p_r_y10_r_c":182,"fm_p_r_y10_rp":0.2983425414364641,"fm_p_r_y5_m":0.09925379174949045,"fm_p_r_y5_r_c":45,"fm_p_r_y5_rp":0.09090909090909091,"fm_p_r_fys":0.1269531647311397},"fmi":{"stockId":7001202200590,"type":"fmi","fm_my":5.8,"fm_d":{"3000000007059":"本基金的基金经理","3000000007060":"本基金的基金经理","3000000012190":"本基金的基金经理","3000000012791":"本基金的基金经理","3000000013643":"本基金的基金经理","3000000013647":"本基金的基金经理","3000000014070":"本基金的基金经理","3000000014222":"本基金的基金经理","3000000015221":"本基金的基金经理","3000000024276":"本基金的基金经理"},"fm_wy":18,"fm_a_as":0,"fm_a_mfn":11,"fm_as":2632855202.3068,"fm_b_as":0,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":10,"fm_msl":"fof","fm_nb_as":2632855202.3068,"fm_q_as":0,"fm_r_f_cagr":0.0971,"fm_r_fd":3000000014222,"fm_r_ftp":0.3508}},"topTenManagedFundList":[{"_id":3000000012791,"__csrcFundId":9590,"stockCode":"012791","shortName":"汇添富聚焦经典一年持有混合（FOF）(012791)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":12791,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:29:01.970Z","status":"normal","exchange":"jj","name":"汇添富聚焦经典一年持有期混合型基金中基金（FOF）","fundCollectionId":4000050460000,"inceptionDate":"2021-08-04T16:00:00.000Z","followedNum":1,"masterFundShortName":"汇添富聚焦经典一年持有混合（FOF）","fofFundFlag":1,"setUpDate":"2021-08-04T16:00:00.000Z","setUpAssetScale":2795732876.27,"setUpShares":2795732876.27,"pinyin":"htfjjjdyncyqhhxjjzjj(fof)","hotMetrics":{"stockId":3000000012791,"type":"f_as","f_tas":960847470.3828,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000012190,"__csrcFundId":9852,"stockCode":"012190","shortName":"汇添富添福盈和稳健养老一年持有混合（FOF）(012190)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":12190,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:11:28.686Z","status":"normal","exchange":"jj","name":"汇添富添福盈和稳健养老目标一年持有期混合型基金中基金（FOF）","fundCollectionId":4000050460000,"inceptionDate":"2021-09-12T16:00:00.000Z","followedNum":7,"masterFundShortName":"汇添富添福盈和稳健养老一年持有混合（FOF）","fofFundFlag":1,"setUpDate":"2021-09-12T16:00:00.000Z","setUpAssetScale":4424236223.59,"setUpShares":4424236223.59,"pinyin":"htftfyhwjylmbyncyqhhxjjzjj(fof)","pensionTargetFlag":1,"hotMetrics":{"stockId":3000000012190,"type":"f_as","f_tas":475524295.05759996,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000007060,"stockCode":"007060","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-05-07T16:00:00.000Z","setUpScale":13664600,"market":"a","tickerId":7060,"custody":"中国工商银行股份有限公司","name":"汇添富养老目标日期2050五年持有期混合型发起式基金中基金(FOF)","shortName":"汇添富养老2050五年持有混合(FOF)(007060)","fundSecondLevel":"fof","__csrcFundId":6208,"fundStatus":"normal","lastUpdated":"2026-04-30T20:30:41.299Z","masterFundFlag":1,"inceptionDate":"2019-05-16T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富养老2050五年持有混合(FOF)","fofFundFlag":1,"pinyin":"htfylmbrq2050wncyqhhxfqsjjzjj(fof)","pensionTargetFlag":1,"hotMetrics":{"stockId":3000000007060,"type":"f_as","f_tas":249912657.48479998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000007059,"stockCode":"007059","stockType":"fund","areaCode":"cn","followedNum":15,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-04-07T16:00:00.000Z","setUpScale":471612000,"market":"a","tickerId":7059,"custody":"中国农业银行股份有限公司","name":"汇添富养老目标日期2040五年持有期混合型基金中基金(FOF)","shortName":"汇添富养老2040五年持有混合(FOF)(007059)","fundSecondLevel":"fof","__csrcFundId":6163,"fundStatus":"normal","lastUpdated":"2026-04-30T20:30:36.402Z","masterFundFlag":1,"inceptionDate":"2019-04-28T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富养老2040五年持有混合(FOF)","fofFundFlag":1,"pinyin":"htfylmbrq2040wncyqhhxjjzjj(fof)","pensionTargetFlag":1,"hotMetrics":{"stockId":3000000007059,"type":"f_as","f_tas":232454044.3875,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024276,"__csrcFundId":15262,"stockCode":"024276","masterFundShortName":"汇添富养老目标日期2060五年持有混合发起式（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":24276,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"汇添富养老目标日期2060五年持有混合发起式（FOF）(024276)","lastUpdated":"2026-05-01T04:10:56.333Z","name":"汇添富养老目标日期2060五年持有期混合型发起式基金中基金（FOF）","pinyin":"htfylmbrq2060wncyqhhxfqsjjzjj(fof)","setUpAssetScale":22119312.36,"setUpDate":"2025-07-15T16:00:00.000Z","setUpShares":22119312.36,"inceptionDate":"2025-07-17T16:00:00.000Z","pensionTargetFlag":1,"hotMetrics":{"stockId":3000000024276,"type":"f_as","f_tas":200827892.32160002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013647,"__csrcFundId":10183,"stockCode":"013647","shortName":"汇添富经典价值成长一年持有混合（FOF）(013647)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":13647,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:52:25.943Z","status":"normal","exchange":"jj","name":"汇添富经典价值成长一年持有期混合型基金中基金（FOF）","fundCollectionId":4000050460000,"followedNum":2,"inceptionDate":"2021-11-15T16:00:00.000Z","masterFundShortName":"汇添富经典价值成长一年持有混合（FOF）","fofFundFlag":1,"setUpDate":"2021-11-15T16:00:00.000Z","setUpAssetScale":588892604.14,"setUpShares":588892604.14,"pinyin":"htfjdjzczyncyqhhxjjzjj(fof)","hotMetrics":{"stockId":3000000013647,"type":"f_as","f_tas":134254300.71690002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017254,"name":"汇添富养老目标日期2050五年持有期混合型发起式基金中基金(FOF)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","fofFundFlag":1,"stockCode":"017254","tickerId":17254,"shortName":"汇添富养老2050五年持有混合（FOF）Y","currency":"CNY","__csrcFundId":6208,"exchange":"jj","lastUpdated":"2025-01-08T23:14:33.468Z","inceptionDate":"2022-11-28T16:00:00.000Z","followedNum":10,"pensionTargetFlag":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pinyin":"htfylmbrq2050wncyqhhxfqsjjzjj(fof)","memoNum":1,"hotMetrics":{"stockId":3000000017254,"type":"f_as","f_tas":98336798.1082,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000012792,"name":"汇添富聚焦经典一年持有期混合型基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012792","tickerId":12792,"shortName":"汇添富聚焦经典一年持有混合（FOF）C","currency":"CNY","__csrcFundId":9590,"lastUpdated":"2025-01-08T23:14:25.373Z","inceptionDate":"2021-08-04T16:00:00.000Z","fundCollectionId":4000050460000,"followedNum":0,"fofFundFlag":1,"status":"normal","setUpDate":"2021-08-04T16:00:00.000Z","setUpAssetScale":203412186.98,"setUpShares":203412186.98,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfjjjdyncyqhhxjjzjj(fof)","hotMetrics":{"stockId":3000000012792,"type":"f_as","f_tas":67877745.606,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017361,"name":"汇添富养老目标日期2040五年持有期混合型基金中基金(FOF)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","fofFundFlag":1,"stockCode":"017361","tickerId":17361,"shortName":"汇添富养老2040五年持有混合（FOF）Y","currency":"CNY","__csrcFundId":6163,"exchange":"jj","lastUpdated":"2025-01-08T23:14:33.757Z","inceptionDate":"2022-11-28T16:00:00.000Z","followedNum":7,"pensionTargetFlag":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pinyin":"htfylmbrq2040wncyqhhxjjzjj(fof)","hotMetrics":{"stockId":3000000017361,"type":"f_as","f_tas":63400465.6502,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014223,"name":"汇添富核心优选六个月持有期混合型基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014223","tickerId":14223,"shortName":"汇添富核心优选六个月持有混合（FOF）C","currency":"CNY","__csrcFundId":12197,"exchange":"jj","lastUpdated":"2025-01-08T23:14:27.937Z","inceptionDate":"2023-02-20T16:00:00.000Z","status":"normal","setUpDate":"2023-02-20T16:00:00.000Z","setUpAssetScale":284834799.74,"setUpShares":284834799.74,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfhxyxlgycyqhhxjjzjj(fof)","hotMetrics":{"stockId":3000000014223,"type":"f_as","f_tas":24505375.1542,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.01587840742068658,"threeMonths":0.029221206829894264,"sixMonths":0.08926383471408816,"oneYear":0.2480069649972827,"threeYears":0.2555032404012345,"fiveYears":-0.06022395108998191,"tenYears":0.5815283391625079},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48528,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71}],"netValueList":[{"stockId":7001202200590,"date":"2026-05-19T16:00:00.000Z","netValue":1.4006524524522548},{"date":"2026-05-18T16:00:00.000Z","stockId":7001202200590,"netValue":1.3917420053359921},{"stockId":7001202200590,"date":"2026-05-17T16:00:00.000Z","netValue":1.3880566887233554},{"date":"2026-05-14T16:00:00.000Z","stockId":7001202200590,"netValue":1.3891236943515626},{"stockId":7001202200590,"date":"2026-05-13T16:00:00.000Z","netValue":1.4103275717645547},{"date":"2026-05-12T16:00:00.000Z","stockId":7001202200590,"netValue":1.4274560022494134},{"date":"2026-05-11T16:00:00.000Z","stockId":7001202200590,"netValue":1.4058928501769319},{"date":"2026-05-10T16:00:00.000Z","stockId":7001202200590,"netValue":1.40510542608551},{"stockId":7001202200590,"date":"2026-05-07T16:00:00.000Z","netValue":1.3878236777735},{"date":"2026-05-06T16:00:00.000Z","stockId":7001202200590,"netValue":1.3862065708303197},{"date":"2026-05-05T16:00:00.000Z","stockId":7001202200590,"netValue":1.3716117047924763},{"date":"2026-04-27T16:00:00.000Z","stockId":7001202200590,"netValue":1.3302340391341414},{"stockId":7001202200590,"date":"2026-04-26T16:00:00.000Z","netValue":1.3408490432184152},{"date":"2026-04-22T16:00:00.000Z","stockId":7001202200590,"netValue":1.340733058110592},{"stockId":7001202200590,"date":"2026-04-21T16:00:00.000Z","netValue":1.3501270534693557},{"date":"2026-04-20T16:00:00.000Z","stockId":7001202200590,"netValue":1.3320787564656955},{"date":"2026-04-19T16:00:00.000Z","stockId":7001202200590,"netValue":1.3284764402697273},{"date":"2026-04-15T16:00:00.000Z","stockId":7001202200590,"netValue":1.3161142566788808},{"stockId":7001202200590,"date":"2026-04-14T16:00:00.000Z","netValue":1.2972395552944929},{"date":"2026-04-13T16:00:00.000Z","stockId":7001202200590,"netValue":1.3036916557356408},{"date":"2026-04-12T16:00:00.000Z","stockId":7001202200590,"netValue":1.2911890029067865},{"date":"2026-04-09T16:00:00.000Z","stockId":7001202200590,"netValue":1.2910496686806607},{"stockId":7001202200590,"date":"2026-04-08T16:00:00.000Z","netValue":1.2801326239746125},{"date":"2026-04-07T16:00:00.000Z","stockId":7001202200590,"netValue":1.2777570210102378},{"stockId":7001202200590,"date":"2026-04-06T16:00:00.000Z","netValue":1.2376079360794408},{"date":"2026-03-31T16:00:00.000Z","stockId":7001202200590,"netValue":1.2459070918327007},{"date":"2026-03-30T16:00:00.000Z","stockId":7001202200590,"netValue":1.2264754960989528},{"stockId":7001202200590,"date":"2026-03-29T16:00:00.000Z","netValue":1.24023494912418},{"date":"2026-03-26T16:00:00.000Z","stockId":7001202200590,"netValue":1.238398923301211},{"stockId":7001202200590,"date":"2026-03-25T16:00:00.000Z","netValue":1.2326664667352822},{"date":"2026-03-24T16:00:00.000Z","stockId":7001202200590,"netValue":1.2471648473317192},{"stockId":7001202200590,"date":"2026-03-23T16:00:00.000Z","netValue":1.230611916272253},{"date":"2026-03-22T16:00:00.000Z","stockId":7001202200590,"netValue":1.213035175432491},{"stockId":7001202200590,"date":"2026-03-19T16:00:00.000Z","netValue":1.2473299562262383},{"stockId":7001202200590,"date":"2026-03-18T16:00:00.000Z","netValue":1.2541224703224076},{"stockId":7001202200590,"date":"2026-03-17T16:00:00.000Z","netValue":1.2762632338063749},{"date":"2026-03-16T16:00:00.000Z","stockId":7001202200590,"netValue":1.2639555770200952},{"stockId":7001202200590,"date":"2026-03-15T16:00:00.000Z","netValue":1.2820133400081215},{"date":"2026-03-12T16:00:00.000Z","stockId":7001202200590,"netValue":1.283429891935678},{"date":"2026-03-11T16:00:00.000Z","stockId":7001202200590,"netValue":1.2946246944827997},{"date":"2026-03-10T16:00:00.000Z","stockId":7001202200590,"netValue":1.3029189201201046},{"date":"2026-03-09T16:00:00.000Z","stockId":7001202200590,"netValue":1.3056311343289497},{"stockId":7001202200590,"date":"2026-03-08T16:00:00.000Z","netValue":1.2896246527772908},{"date":"2026-03-05T16:00:00.000Z","stockId":7001202200590,"netValue":1.3010975318813485},{"date":"2026-03-04T16:00:00.000Z","stockId":7001202200590,"netValue":1.3006846862995793},{"stockId":7001202200590,"date":"2026-03-03T16:00:00.000Z","netValue":1.2895989544340853},{"stockId":7001202200590,"date":"2026-03-02T16:00:00.000Z","netValue":1.297892906469344},{"date":"2026-03-01T16:00:00.000Z","stockId":7001202200590,"netValue":1.3387215758233495},{"stockId":7001202200590,"date":"2026-02-26T16:00:00.000Z","netValue":1.331976663997688},{"stockId":7001202200590,"date":"2026-02-25T16:00:00.000Z","netValue":1.3307195331094195},{"date":"2026-02-24T16:00:00.000Z","stockId":7001202200590,"netValue":1.3236390841126568},{"date":"2026-02-23T16:00:00.000Z","stockId":7001202200590,"netValue":1.3135626072948758},{"date":"2026-02-10T16:00:00.000Z","stockId":7001202200590,"netValue":1.300651428429331},{"stockId":7001202200590,"date":"2026-02-09T16:00:00.000Z","netValue":1.3024183057045053},{"stockId":7001202200590,"date":"2026-02-08T16:00:00.000Z","netValue":1.3000288372690116},{"date":"2026-02-05T16:00:00.000Z","stockId":7001202200590,"netValue":1.2774551212855392},{"stockId":7001202200590,"date":"2026-02-04T16:00:00.000Z","netValue":1.278450865849818},{"stockId":7001202200590,"date":"2026-02-03T16:00:00.000Z","netValue":1.301205911888781},{"date":"2026-02-02T16:00:00.000Z","stockId":7001202200590,"netValue":1.306499513723555},{"date":"2026-02-01T16:00:00.000Z","stockId":7001202200590,"netValue":1.2809221807181723},{"date":"2026-01-29T16:00:00.000Z","stockId":7001202200590,"netValue":1.3245519615321493},{"date":"2026-01-28T16:00:00.000Z","stockId":7001202200590,"netValue":1.3425264894546243},{"date":"2026-01-27T16:00:00.000Z","stockId":7001202200590,"netValue":1.3513114772490822},{"date":"2026-01-26T16:00:00.000Z","stockId":7001202200590,"netValue":1.3299019519642996},{"date":"2026-01-25T16:00:00.000Z","stockId":7001202200590,"netValue":1.321178203836782},{"date":"2026-01-22T16:00:00.000Z","stockId":7001202200590,"netValue":1.3166373225991836},{"stockId":7001202200590,"date":"2026-01-21T16:00:00.000Z","netValue":1.3127660554377354},{"date":"2026-01-20T16:00:00.000Z","stockId":7001202200590,"netValue":1.311181434811542},{"stockId":7001202200590,"date":"2026-01-19T16:00:00.000Z","netValue":1.2939153333266653},{"stockId":7001202200590,"date":"2026-01-18T16:00:00.000Z","netValue":1.301701400346316},{"date":"2026-01-15T16:00:00.000Z","stockId":7001202200590,"netValue":1.2963222981485818},{"stockId":7001202200590,"date":"2026-01-14T16:00:00.000Z","netValue":1.2892883829994963},{"stockId":7001202200590,"date":"2026-01-13T16:00:00.000Z","netValue":1.2831945297697194},{"stockId":7001202200590,"date":"2026-01-12T16:00:00.000Z","netValue":1.2771725877864442},{"stockId":7001202200590,"date":"2026-01-11T16:00:00.000Z","netValue":1.2828947565115645},{"date":"2026-01-08T16:00:00.000Z","stockId":7001202200590,"netValue":1.2763337503382814},{"stockId":7001202200590,"date":"2026-01-07T16:00:00.000Z","netValue":1.2663098922103517},{"date":"2026-01-06T16:00:00.000Z","stockId":7001202200590,"netValue":1.27659884124771},{"date":"2026-01-05T16:00:00.000Z","stockId":7001202200590,"netValue":1.2733054435105258},{"date":"2026-01-04T16:00:00.000Z","stockId":7001202200590,"netValue":1.2615942414648642},{"date":"2025-12-28T16:00:00.000Z","stockId":7001202200590,"netValue":1.242866603765572},{"date":"2025-12-25T16:00:00.000Z","stockId":7001202200590,"netValue":1.246196309130302},{"date":"2025-12-24T16:00:00.000Z","stockId":7001202200590,"netValue":1.2422113284353056},{"date":"2025-12-23T16:00:00.000Z","stockId":7001202200590,"netValue":1.240934099727124},{"date":"2025-12-22T16:00:00.000Z","stockId":7001202200590,"netValue":1.2341634892591116},{"date":"2025-12-21T16:00:00.000Z","stockId":7001202200590,"netValue":1.2302843839856628},{"date":"2025-12-18T16:00:00.000Z","stockId":7001202200590,"netValue":1.2129512233901407},{"date":"2025-12-17T16:00:00.000Z","stockId":7001202200590,"netValue":1.208729467700406},{"date":"2025-12-16T16:00:00.000Z","stockId":7001202200590,"netValue":1.2181931176466865},{"date":"2025-12-15T16:00:00.000Z","stockId":7001202200590,"netValue":1.1962528234010625},{"date":"2025-12-14T16:00:00.000Z","stockId":7001202200590,"netValue":1.2137843601960632},{"date":"2025-12-11T16:00:00.000Z","stockId":7001202200590,"netValue":1.2244010289824916},{"date":"2025-12-10T16:00:00.000Z","stockId":7001202200590,"netValue":1.2166805070057627},{"date":"2025-12-09T16:00:00.000Z","stockId":7001202200590,"netValue":1.2267076239128443},{"date":"2025-12-08T16:00:00.000Z","stockId":7001202200590,"netValue":1.223983701013538},{"date":"2025-12-07T16:00:00.000Z","stockId":7001202200590,"netValue":1.2280611289502357},{"date":"2025-12-04T16:00:00.000Z","stockId":7001202200590,"netValue":1.2180078716265337},{"date":"2025-12-03T16:00:00.000Z","stockId":7001202200590,"netValue":1.20705510940353},{"date":"2025-12-02T16:00:00.000Z","stockId":7001202200590,"netValue":1.2031723420868934},{"date":"2025-12-01T16:00:00.000Z","stockId":7001202200590,"netValue":1.2061148529246868},{"date":"2025-11-30T16:00:00.000Z","stockId":7001202200590,"netValue":1.2120676132042651},{"date":"2025-11-27T16:00:00.000Z","stockId":7001202200590,"netValue":1.203710276918699},{"date":"2025-11-26T16:00:00.000Z","stockId":7001202200590,"netValue":1.196889656970696},{"date":"2025-11-25T16:00:00.000Z","stockId":7001202200590,"netValue":1.198320243871585},{"date":"2025-11-24T16:00:00.000Z","stockId":7001202200590,"netValue":1.1898697713713722},{"date":"2025-11-23T16:00:00.000Z","stockId":7001202200590,"netValue":1.176894179584776},{"date":"2025-11-20T16:00:00.000Z","stockId":7001202200590,"netValue":1.173391390831515},{"date":"2025-11-19T16:00:00.000Z","stockId":7001202200590,"netValue":1.2037899739350992},{"date":"2025-11-18T16:00:00.000Z","stockId":7001202200590,"netValue":1.2079218959985936},{"date":"2025-11-17T16:00:00.000Z","stockId":7001202200590,"netValue":1.2051386697250335},{"date":"2025-11-16T16:00:00.000Z","stockId":7001202200590,"netValue":1.216312918956214},{"date":"2025-11-13T16:00:00.000Z","stockId":7001202200590,"netValue":1.2189549416347625},{"date":"2025-11-12T16:00:00.000Z","stockId":7001202200590,"netValue":1.2373572554919707},{"date":"2025-11-11T16:00:00.000Z","stockId":7001202200590,"netValue":1.224591916381699},{"date":"2025-11-10T16:00:00.000Z","stockId":7001202200590,"netValue":1.225746743792968},{"date":"2025-11-09T16:00:00.000Z","stockId":7001202200590,"netValue":1.2342875299947769},{"date":"2025-11-06T16:00:00.000Z","stockId":7001202200590,"netValue":1.2350952711552559},{"date":"2025-11-05T16:00:00.000Z","stockId":7001202200590,"netValue":1.2415473601962674},{"date":"2025-11-04T16:00:00.000Z","stockId":7001202200590,"netValue":1.2234770672534783},{"date":"2025-11-03T16:00:00.000Z","stockId":7001202200590,"netValue":1.2191080123491747},{"date":"2025-11-02T16:00:00.000Z","stockId":7001202200590,"netValue":1.2339396557402444},{"date":"2025-10-30T16:00:00.000Z","stockId":7001202200590,"netValue":1.2309774804711326},{"date":"2025-10-29T16:00:00.000Z","stockId":7001202200590,"netValue":1.2436055666859573},{"date":"2025-10-28T16:00:00.000Z","stockId":7001202200590,"netValue":1.2570932502544583},{"date":"2025-10-27T16:00:00.000Z","stockId":7001202200590,"netValue":1.2427717733530057},{"date":"2025-10-26T16:00:00.000Z","stockId":7001202200590,"netValue":1.2467371825101257},{"date":"2025-10-23T16:00:00.000Z","stockId":7001202200590,"netValue":1.229545530100046},{"date":"2025-10-21T16:00:00.000Z","stockId":7001202200590,"netValue":1.2137905995573395},{"date":"2025-10-19T16:00:00.000Z","stockId":7001202200590,"netValue":1.2032487734505084},{"date":"2025-10-16T16:00:00.000Z","stockId":7001202200590,"netValue":1.1961119774926325},{"date":"2025-10-15T16:00:00.000Z","stockId":7001202200590,"netValue":1.2217932733190837},{"date":"2025-10-14T16:00:00.000Z","stockId":7001202200590,"netValue":1.2229750404956168},{"date":"2025-10-12T16:00:00.000Z","stockId":7001202200590,"netValue":1.2348754535928657},{"date":"2025-10-09T16:00:00.000Z","stockId":7001202200590,"netValue":1.2394502964310403},{"date":"2025-10-08T16:00:00.000Z","stockId":7001202200590,"netValue":1.264359461770647},{"date":"2025-09-25T16:00:00.000Z","stockId":7001202200590,"netValue":1.2317783919128915},{"date":"2025-09-24T16:00:00.000Z","stockId":7001202200590,"netValue":1.2501089951205804},{"date":"2025-09-23T16:00:00.000Z","stockId":7001202200590,"netValue":1.2461553820764666},{"date":"2025-09-22T16:00:00.000Z","stockId":7001202200590,"netValue":1.2394592206667283},{"date":"2025-09-18T16:00:00.000Z","stockId":7001202200590,"netValue":1.2311236933979837},{"date":"2025-09-17T16:00:00.000Z","stockId":7001202200590,"netValue":1.2314842936369212},{"date":"2025-09-16T16:00:00.000Z","stockId":7001202200590,"netValue":1.2333353016727084},{"date":"2025-09-15T16:00:00.000Z","stockId":7001202200590,"netValue":1.2269149119678533},{"date":"2025-09-14T16:00:00.000Z","stockId":7001202200590,"netValue":1.2238406761925351},{"date":"2025-09-11T16:00:00.000Z","stockId":7001202200590,"netValue":1.228409417968122},{"date":"2025-09-10T16:00:00.000Z","stockId":7001202200590,"netValue":1.2282534265049971},{"date":"2025-09-09T16:00:00.000Z","stockId":7001202200590,"netValue":1.2005692174591993},{"date":"2025-09-08T16:00:00.000Z","stockId":7001202200590,"netValue":1.1931973189783214},{"date":"2025-09-07T16:00:00.000Z","stockId":7001202200590,"netValue":1.1970050077526873},{"date":"2025-09-04T16:00:00.000Z","stockId":7001202200590,"netValue":1.2048103654277256},{"date":"2025-09-03T16:00:00.000Z","stockId":7001202200590,"netValue":1.1714742389179804},{"date":"2025-09-02T16:00:00.000Z","stockId":7001202200590,"netValue":1.2066104019960031},{"date":"2025-09-01T16:00:00.000Z","stockId":7001202200590,"netValue":1.2060385577213781},{"date":"2025-08-31T16:00:00.000Z","stockId":7001202200590,"netValue":1.227817075002344},{"date":"2025-08-28T16:00:00.000Z","stockId":7001202200590,"netValue":1.208031790737287},{"date":"2025-08-27T16:00:00.000Z","stockId":7001202200590,"netValue":1.202242736535961},{"date":"2025-08-26T16:00:00.000Z","stockId":7001202200590,"netValue":1.1810686780131787},{"date":"2025-08-24T16:00:00.000Z","stockId":7001202200590,"netValue":1.1946878249187647},{"date":"2025-08-21T16:00:00.000Z","stockId":7001202200590,"netValue":1.1770658659297384},{"date":"2025-08-20T16:00:00.000Z","stockId":7001202200590,"netValue":1.1592886638818825},{"date":"2025-08-19T16:00:00.000Z","stockId":7001202200590,"netValue":1.1624251171119129},{"date":"2025-08-18T16:00:00.000Z","stockId":7001202200590,"netValue":1.1582243263970349},{"date":"2025-08-17T16:00:00.000Z","stockId":7001202200590,"netValue":1.1591393847865301},{"date":"2025-08-14T16:00:00.000Z","stockId":7001202200590,"netValue":1.1489432470084264},{"date":"2025-08-13T16:00:00.000Z","stockId":7001202200590,"netValue":1.139331588508761},{"date":"2025-08-12T16:00:00.000Z","stockId":7001202200590,"netValue":1.1440396057680238},{"date":"2025-08-10T16:00:00.000Z","stockId":7001202200590,"netValue":1.1222293202598053},{"date":"2025-08-07T16:00:00.000Z","stockId":7001202200590,"netValue":1.117706799822541},{"date":"2025-08-06T16:00:00.000Z","stockId":7001202200590,"netValue":1.1188540941846798},{"date":"2025-08-05T16:00:00.000Z","stockId":7001202200590,"netValue":1.1203685620242028},{"date":"2025-08-04T16:00:00.000Z","stockId":7001202200590,"netValue":1.115088745962396},{"date":"2025-08-03T16:00:00.000Z","stockId":7001202200590,"netValue":1.1093260853010163},{"date":"2025-07-31T16:00:00.000Z","stockId":7001202200590,"netValue":1.102213491812554},{"date":"2025-07-30T16:00:00.000Z","stockId":7001202200590,"netValue":1.1068630257780634},{"date":"2025-07-29T16:00:00.000Z","stockId":7001202200590,"netValue":1.112178249051422},{"date":"2025-07-27T16:00:00.000Z","stockId":7001202200590,"netValue":1.109769569430193},{"date":"2025-07-24T16:00:00.000Z","stockId":7001202200590,"netValue":1.1033285488327083},{"date":"2025-07-23T16:00:00.000Z","stockId":7001202200590,"netValue":1.104824021281285},{"date":"2025-07-22T16:00:00.000Z","stockId":7001202200590,"netValue":1.1007536800253697},{"date":"2025-07-21T16:00:00.000Z","stockId":7001202200590,"netValue":1.1015186057856847},{"date":"2025-07-20T16:00:00.000Z","stockId":7001202200590,"netValue":1.0990606591058394},{"date":"2025-07-17T16:00:00.000Z","stockId":7001202200590,"netValue":1.0972031536147322},{"date":"2025-07-16T16:00:00.000Z","stockId":7001202200590,"netValue":1.093283889015868},{"date":"2025-07-15T16:00:00.000Z","stockId":7001202200590,"netValue":1.0839628981719165},{"date":"2025-07-14T16:00:00.000Z","stockId":7001202200590,"netValue":1.084042907239226},{"date":"2025-07-13T16:00:00.000Z","stockId":7001202200590,"netValue":1.0770681044522503},{"date":"2025-07-10T16:00:00.000Z","stockId":7001202200590,"netValue":1.072043367332593},{"date":"2025-07-09T16:00:00.000Z","stockId":7001202200590,"netValue":1.0692741785896072},{"date":"2025-07-08T16:00:00.000Z","stockId":7001202200590,"netValue":1.0687023832380524},{"date":"2025-07-07T16:00:00.000Z","stockId":7001202200590,"netValue":1.0715574992625119},{"date":"2025-07-06T16:00:00.000Z","stockId":7001202200590,"netValue":1.066143576364982},{"date":"2025-07-03T16:00:00.000Z","stockId":7001202200590,"netValue":1.070019171213},{"date":"2025-07-02T16:00:00.000Z","stockId":7001202200590,"netValue":1.070034791783589},{"date":"2025-07-01T16:00:00.000Z","stockId":7001202200590,"netValue":1.0622785245386022},{"date":"2025-06-30T16:00:00.000Z","stockId":7001202200590,"netValue":1.0661101014606775},{"date":"2025-06-29T16:00:00.000Z","stockId":7001202200590,"netValue":1.0611241657885897},{"date":"2025-06-26T16:00:00.000Z","stockId":7001202200590,"netValue":1.0563857791938214},{"date":"2025-06-25T16:00:00.000Z","stockId":7001202200590,"netValue":1.055226262239407},{"date":"2025-06-24T16:00:00.000Z","stockId":7001202200590,"netValue":1.0580315127558912},{"date":"2025-06-23T16:00:00.000Z","stockId":7001202200590,"netValue":1.0507099670655855},{"date":"2025-06-22T16:00:00.000Z","stockId":7001202200590,"netValue":1.0444864746588678},{"date":"2025-06-19T16:00:00.000Z","stockId":7001202200590,"netValue":1.0395110559239609},{"date":"2025-06-18T16:00:00.000Z","stockId":7001202200590,"netValue":1.0425576812492352},{"date":"2025-06-17T16:00:00.000Z","stockId":7001202200590,"netValue":1.0508503263505298},{"date":"2025-06-16T16:00:00.000Z","stockId":7001202200590,"netValue":1.0483805399803967},{"date":"2025-06-15T16:00:00.000Z","stockId":7001202200590,"netValue":1.0532837837141669},{"date":"2025-06-12T16:00:00.000Z","stockId":7001202200590,"netValue":1.0520742623185049},{"date":"2025-06-11T16:00:00.000Z","stockId":7001202200590,"netValue":1.0553630952093715},{"date":"2025-06-10T16:00:00.000Z","stockId":7001202200590,"netValue":1.050462162049174},{"date":"2025-06-09T16:00:00.000Z","stockId":7001202200590,"netValue":1.0474424954668484},{"date":"2025-06-08T16:00:00.000Z","stockId":7001202200590,"netValue":1.0488877889726023},{"date":"2025-06-05T16:00:00.000Z","stockId":7001202200590,"netValue":1.0441546347899384},{"date":"2025-06-04T16:00:00.000Z","stockId":7001202200590,"netValue":1.0419508559933917},{"date":"2025-06-03T16:00:00.000Z","stockId":7001202200590,"netValue":1.0395930924795067},{"date":"2025-06-02T16:00:00.000Z","stockId":7001202200590,"netValue":1.034130744683605},{"date":"2025-05-27T16:00:00.000Z","stockId":7001202200590,"netValue":1.0250694860593312},{"date":"2025-05-26T16:00:00.000Z","stockId":7001202200590,"netValue":1.0255427595222655},{"date":"2025-05-25T16:00:00.000Z","stockId":7001202200590,"netValue":1.0290250365274543},{"date":"2025-05-22T16:00:00.000Z","stockId":7001202200590,"netValue":1.030310545513716},{"date":"2025-05-21T16:00:00.000Z","stockId":7001202200590,"netValue":1.0331233244150355},{"date":"2025-05-20T16:00:00.000Z","stockId":7001202200590,"netValue":1.0360978894366846},{"date":"2025-05-19T16:00:00.000Z","stockId":7001202200590,"netValue":1.0313854429588112},{"date":"2025-05-18T16:00:00.000Z","stockId":7001202200590,"netValue":1.0249618460082246},{"date":"2025-05-15T16:00:00.000Z","stockId":7001202200590,"netValue":1.0241789136017858},{"date":"2025-05-14T16:00:00.000Z","stockId":7001202200590,"netValue":1.023172110695103},{"date":"2025-05-13T16:00:00.000Z","stockId":7001202200590,"netValue":1.029961322468972},{"date":"2025-05-12T16:00:00.000Z","stockId":7001202200590,"netValue":1.0288941762731438},{"date":"2025-05-11T16:00:00.000Z","stockId":7001202200590,"netValue":1.0282143671443769},{"date":"2025-05-08T16:00:00.000Z","stockId":7001202200590,"netValue":1.0262317528296114},{"date":"2025-05-07T16:00:00.000Z","stockId":7001202200590,"netValue":1.030150101041451},{"date":"2025-05-06T16:00:00.000Z","stockId":7001202200590,"netValue":1.0303806150322525},{"date":"2025-05-05T16:00:00.000Z","stockId":7001202200590,"netValue":1.031783410021331},{"date":"2025-04-27T16:00:00.000Z","stockId":7001202200590,"netValue":1.0182445044482111},{"date":"2025-04-24T16:00:00.000Z","stockId":7001202200590,"netValue":1.0197161175156082},{"date":"2025-04-23T16:00:00.000Z","stockId":7001202200590,"netValue":1.0217685456545293},{"date":"2025-04-22T16:00:00.000Z","stockId":7001202200590,"netValue":1.0232612010606477},{"date":"2025-04-20T16:00:00.000Z","stockId":7001202200590,"netValue":1.0260188190853012},{"date":"2025-04-17T16:00:00.000Z","stockId":7001202200590,"netValue":1.0137027700881085},{"date":"2025-04-16T16:00:00.000Z","stockId":7001202200590,"netValue":1.0155209965330736},{"date":"2025-04-15T16:00:00.000Z","stockId":7001202200590,"netValue":1.0153712816532405},{"date":"2025-04-14T16:00:00.000Z","stockId":7001202200590,"netValue":1.0177873280250498},{"date":"2025-04-13T16:00:00.000Z","stockId":7001202200590,"netValue":1.0182721286448517},{"date":"2025-04-10T16:00:00.000Z","stockId":7001202200590,"netValue":1.0102787082592404},{"date":"2025-04-09T16:00:00.000Z","stockId":7001202200590,"netValue":1.0027093539824836},{"date":"2025-04-08T16:00:00.000Z","stockId":7001202200590,"netValue":0.9898658373453111},{"date":"2025-04-07T16:00:00.000Z","stockId":7001202200590,"netValue":0.9812138447054735},{"date":"2025-04-06T16:00:00.000Z","stockId":7001202200590,"netValue":0.9798676719698911},{"date":"2025-03-31T16:00:00.000Z","stockId":7001202200590,"netValue":1.0458920191164627},{"date":"2025-03-30T16:00:00.000Z","stockId":7001202200590,"netValue":1.0424682505272165},{"date":"2025-03-27T16:00:00.000Z","stockId":7001202200590,"netValue":1.0445814177445005},{"date":"2025-03-26T16:00:00.000Z","stockId":7001202200590,"netValue":1.046005987447532},{"date":"2025-03-25T16:00:00.000Z","stockId":7001202200590,"netValue":1.0425407005320286},{"date":"2025-03-24T16:00:00.000Z","stockId":7001202200590,"netValue":1.041713386151632},{"date":"2025-03-23T16:00:00.000Z","stockId":7001202200590,"netValue":1.0456776105569499},{"date":"2025-03-20T16:00:00.000Z","stockId":7001202200590,"netValue":1.0443259217507723},{"date":"2025-03-19T16:00:00.000Z","stockId":7001202200590,"netValue":1.0580995678333016},{"date":"2025-03-18T16:00:00.000Z","stockId":7001202200590,"netValue":1.0636008680716844},{"date":"2025-03-17T16:00:00.000Z","stockId":7001202200590,"netValue":1.066137031279809},{"date":"2025-03-16T16:00:00.000Z","stockId":7001202200590,"netValue":1.057342242907187},{"date":"2025-03-13T16:00:00.000Z","stockId":7001202200590,"netValue":1.0581300457892435},{"date":"2025-03-12T16:00:00.000Z","stockId":7001202200590,"netValue":1.0448839836514854},{"date":"2025-03-11T16:00:00.000Z","stockId":7001202200590,"netValue":1.0537114908888916},{"date":"2025-03-10T16:00:00.000Z","stockId":7001202200590,"netValue":1.055447610927307},{"date":"2025-03-09T16:00:00.000Z","stockId":7001202200590,"netValue":1.0555939544359076},{"date":"2025-03-06T16:00:00.000Z","stockId":7001202200590,"netValue":1.061118100710068},{"date":"2025-03-04T16:00:00.000Z","stockId":7001202200590,"netValue":1.0476811918865248},{"date":"2025-03-03T16:00:00.000Z","stockId":7001202200590,"netValue":1.0394233690718726},{"date":"2025-03-02T16:00:00.000Z","stockId":7001202200590,"netValue":1.0356555598867658},{"date":"2025-02-27T16:00:00.000Z","stockId":7001202200590,"netValue":1.0369139369423879},{"date":"2025-02-26T16:00:00.000Z","stockId":7001202200590,"netValue":1.061356899435169},{"date":"2025-02-25T16:00:00.000Z","stockId":7001202200590,"netValue":1.0638620441355362},{"date":"2025-02-24T16:00:00.000Z","stockId":7001202200590,"netValue":1.053248381383221},{"date":"2025-02-23T16:00:00.000Z","stockId":7001202200590,"netValue":1.0593826452596433},{"date":"2025-02-20T16:00:00.000Z","stockId":7001202200590,"netValue":1.0629818020875241},{"date":"2025-02-19T16:00:00.000Z","stockId":7001202200590,"netValue":1.0483578872364272},{"date":"2025-02-18T16:00:00.000Z","stockId":7001202200590,"netValue":1.0481810835363632},{"date":"2025-02-17T16:00:00.000Z","stockId":7001202200590,"netValue":1.0376192203606251},{"date":"2025-02-16T16:00:00.000Z","stockId":7001202200590,"netValue":1.0436340972873235},{"date":"2025-02-13T16:00:00.000Z","stockId":7001202200590,"netValue":1.0419267999822794},{"date":"2025-02-11T16:00:00.000Z","stockId":7001202200590,"netValue":1.0454470905612558},{"date":"2025-02-10T16:00:00.000Z","stockId":7001202200590,"netValue":1.039035402734327},{"date":"2025-02-09T16:00:00.000Z","stockId":7001202200590,"netValue":1.0400883219881},{"date":"2025-02-06T16:00:00.000Z","stockId":7001202200590,"netValue":1.036802445901586},{"date":"2025-02-05T16:00:00.000Z","stockId":7001202200590,"netValue":1.0307248865949954},{"date":"2025-02-04T16:00:00.000Z","stockId":7001202200590,"netValue":1.018721522825433},{"date":"2025-01-26T16:00:00.000Z","stockId":7001202200590,"netValue":1.0196516252801127},{"date":"2025-01-22T16:00:00.000Z","stockId":7001202200590,"netValue":1.018111861566897},{"date":"2025-01-21T16:00:00.000Z","stockId":7001202200590,"netValue":1.021286191560881},{"date":"2025-01-20T16:00:00.000Z","stockId":7001202200590,"netValue":1.0237334532601068},{"date":"2025-01-19T16:00:00.000Z","stockId":7001202200590,"netValue":1.0200100040269193},{"date":"2025-01-16T16:00:00.000Z","stockId":7001202200590,"netValue":1.0173464307101776},{"date":"2025-01-15T16:00:00.000Z","stockId":7001202200590,"netValue":1.012826234369582},{"date":"2025-01-14T16:00:00.000Z","stockId":7001202200590,"netValue":1.0104389915121263},{"date":"2025-01-13T16:00:00.000Z","stockId":7001202200590,"netValue":1.013929138386825},{"date":"2025-01-12T16:00:00.000Z","stockId":7001202200590,"netValue":0.99773354136565},{"date":"2025-01-09T16:00:00.000Z","stockId":7001202200590,"netValue":0.9995465959378205},{"date":"2025-01-08T16:00:00.000Z","stockId":7001202200590,"netValue":1.0074826383053677},{"date":"2025-01-07T16:00:00.000Z","stockId":7001202200590,"netValue":1.0074645275558007},{"date":"2025-01-06T16:00:00.000Z","stockId":7001202200590,"netValue":1.007546268873808},{"date":"2025-01-05T16:00:00.000Z","stockId":7001202200590,"netValue":1.0024011308338898},{"date":"2025-01-02T16:00:00.000Z","stockId":7001202200590,"netValue":1.0034790953391672},{"date":"2025-01-01T16:00:00.000Z","stockId":7001202200590,"netValue":1.0093546354664145},{"date":"2024-12-30T16:00:00.000Z","stockId":7001202200590,"netValue":1.0207568396524838},{"date":"2024-12-29T16:00:00.000Z","stockId":7001202200590,"netValue":1.0298547017153619},{"date":"2024-12-26T16:00:00.000Z","stockId":7001202200590,"netValue":1.0291971520812018},{"date":"2024-12-25T16:00:00.000Z","stockId":7001202200590,"netValue":1.0308037195816253},{"date":"2024-12-24T16:00:00.000Z","stockId":7001202200590,"netValue":1.0265284942367983},{"date":"2024-12-23T16:00:00.000Z","stockId":7001202200590,"netValue":1.0285440866880555},{"date":"2024-12-22T16:00:00.000Z","stockId":7001202200590,"netValue":1.0221534769778262},{"date":"2024-12-19T16:00:00.000Z","stockId":7001202200590,"netValue":1.0264233104063722},{"date":"2024-12-18T16:00:00.000Z","stockId":7001202200590,"netValue":1.025735009531146},{"date":"2024-12-17T16:00:00.000Z","stockId":7001202200590,"netValue":1.025010828062748},{"date":"2024-12-16T16:00:00.000Z","stockId":7001202200590,"netValue":1.0231915355387269},{"date":"2024-12-15T16:00:00.000Z","stockId":7001202200590,"netValue":1.0259774699202977},{"date":"2024-12-12T16:00:00.000Z","stockId":7001202200590,"netValue":1.0297398605719685},{"date":"2024-12-11T16:00:00.000Z","stockId":7001202200590,"netValue":1.0407085907900309},{"date":"2024-12-10T16:00:00.000Z","stockId":7001202200590,"netValue":1.035985187677434},{"date":"2024-12-08T16:00:00.000Z","stockId":7001202200590,"netValue":1.0300824440670922},{"date":"2024-12-04T16:00:00.000Z","stockId":7001202200590,"netValue":1.024012583589907},{"date":"2024-12-03T16:00:00.000Z","stockId":7001202200590,"netValue":1.0246958380619782},{"date":"2024-12-02T16:00:00.000Z","stockId":7001202200590,"netValue":1.0274994434141957},{"date":"2024-12-01T16:00:00.000Z","stockId":7001202200590,"netValue":1.0268565454384218},{"date":"2024-11-28T16:00:00.000Z","stockId":7001202200590,"netValue":1.0195783988650404},{"date":"2024-11-27T16:00:00.000Z","stockId":7001202200590,"netValue":1.0119081614634884},{"date":"2024-11-26T16:00:00.000Z","stockId":7001202200590,"netValue":1.0172070588175384},{"date":"2024-11-25T16:00:00.000Z","stockId":7001202200590,"netValue":1.006625019771121},{"date":"2024-11-24T16:00:00.000Z","stockId":7001202200590,"netValue":1.0082638443880354},{"date":"2024-11-21T16:00:00.000Z","stockId":7001202200590,"netValue":1.008691381621345},{"date":"2024-11-20T16:00:00.000Z","stockId":7001202200590,"netValue":1.0251645108849259},{"date":"2024-11-19T16:00:00.000Z","stockId":7001202200590,"netValue":1.0253572388817442},{"date":"2024-11-18T16:00:00.000Z","stockId":7001202200590,"netValue":1.021039094826885},{"date":"2024-11-17T16:00:00.000Z","stockId":7001202200590,"netValue":1.0142390111891444},{"date":"2024-11-14T16:00:00.000Z","stockId":7001202200590,"netValue":1.019021660790369},{"date":"2024-11-13T16:00:00.000Z","stockId":7001202200590,"netValue":1.0286876828220173},{"date":"2024-11-12T16:00:00.000Z","stockId":7001202200590,"netValue":1.0405306194859405},{"date":"2024-11-11T16:00:00.000Z","stockId":7001202200590,"netValue":1.0381583395440872},{"date":"2024-11-10T16:00:00.000Z","stockId":7001202200590,"netValue":1.0438644798246275},{"date":"2024-11-07T16:00:00.000Z","stockId":7001202200590,"netValue":1.0400980047570951},{"date":"2024-11-06T16:00:00.000Z","stockId":7001202200590,"netValue":1.0434135228359456},{"date":"2024-11-05T16:00:00.000Z","stockId":7001202200590,"netValue":1.0337462006461748},{"date":"2024-11-04T16:00:00.000Z","stockId":7001202200590,"netValue":1.0374033780934424},{"date":"2024-11-03T16:00:00.000Z","stockId":7001202200590,"netValue":1.0280368728116422},{"date":"2024-10-31T16:00:00.000Z","stockId":7001202200590,"netValue":1.0218463706080676},{"date":"2024-10-30T16:00:00.000Z","stockId":7001202200590,"netValue":1.0209778697498375},{"date":"2024-10-29T16:00:00.000Z","stockId":7001202200590,"netValue":1.023759806863834},{"date":"2024-10-28T16:00:00.000Z","stockId":7001202200590,"netValue":1.0270999695797927},{"date":"2024-10-27T16:00:00.000Z","stockId":7001202200590,"netValue":1.0327984565129928},{"date":"2024-10-24T16:00:00.000Z","stockId":7001202200590,"netValue":1.0310910280870735},{"date":"2024-10-23T16:00:00.000Z","stockId":7001202200590,"netValue":1.029437412438536},{"date":"2024-10-22T16:00:00.000Z","stockId":7001202200590,"netValue":1.0343503837069958},{"date":"2024-10-21T16:00:00.000Z","stockId":7001202200590,"netValue":1.0356462068284775},{"date":"2024-10-20T16:00:00.000Z","stockId":7001202200590,"netValue":1.032841988421585},{"date":"2024-10-17T16:00:00.000Z","stockId":7001202200590,"netValue":1.0319465434825783},{"date":"2024-10-16T16:00:00.000Z","stockId":7001202200590,"netValue":1.0166454551502737},{"date":"2024-10-15T16:00:00.000Z","stockId":7001202200590,"netValue":1.0222999803144264},{"date":"2024-10-14T16:00:00.000Z","stockId":7001202200590,"netValue":1.0220408918954278},{"date":"2024-10-13T16:00:00.000Z","stockId":7001202200590,"netValue":1.036700490769639},{"date":"2024-10-10T16:00:00.000Z","stockId":7001202200590,"netValue":1.0249628483698852},{"date":"2024-10-09T16:00:00.000Z","stockId":7001202200590,"netValue":1.0362105695862343},{"date":"2024-10-08T16:00:00.000Z","stockId":7001202200590,"netValue":1.0257966131515948},{"date":"2024-10-07T16:00:00.000Z","stockId":7001202200590,"netValue":1.0672128227498698},{"date":"2024-09-25T16:00:00.000Z","stockId":7001202200590,"netValue":0.9835467607775832},{"date":"2024-09-24T16:00:00.000Z","stockId":7001202200590,"netValue":0.9663930984720825},{"date":"2024-09-23T16:00:00.000Z","stockId":7001202200590,"netValue":0.9619100590206878},{"date":"2024-09-22T16:00:00.000Z","stockId":7001202200590,"netValue":0.94675293844813},{"date":"2024-09-19T16:00:00.000Z","stockId":7001202200590,"netValue":0.944778581144734},{"date":"2024-09-18T16:00:00.000Z","stockId":7001202200590,"netValue":0.943901781996459},{"date":"2024-09-17T16:00:00.000Z","stockId":7001202200590,"netValue":0.9409291325168228},{"date":"2024-09-10T16:00:00.000Z","stockId":7001202200590,"netValue":0.9359319866296572},{"date":"2024-09-09T16:00:00.000Z","stockId":7001202200590,"netValue":0.9366525989541788},{"date":"2024-09-08T16:00:00.000Z","stockId":7001202200590,"netValue":0.9361464312452619},{"date":"2024-09-05T16:00:00.000Z","stockId":7001202200590,"netValue":0.941879789039167},{"date":"2024-09-04T16:00:00.000Z","stockId":7001202200590,"netValue":0.9462382496827482},{"date":"2024-09-03T16:00:00.000Z","stockId":7001202200590,"netValue":0.9463249986509092},{"date":"2024-09-02T16:00:00.000Z","stockId":7001202200590,"netValue":0.9506221656791127},{"date":"2024-09-01T16:00:00.000Z","stockId":7001202200590,"netValue":0.9512458213834061},{"date":"2024-08-29T16:00:00.000Z","stockId":7001202200590,"netValue":0.9545529300601607},{"date":"2024-08-28T16:00:00.000Z","stockId":7001202200590,"netValue":0.9513245836316621},{"date":"2024-08-27T16:00:00.000Z","stockId":7001202200590,"netValue":0.9527905347247921},{"date":"2024-08-26T16:00:00.000Z","stockId":7001202200590,"netValue":0.955149570819444},{"date":"2024-08-25T16:00:00.000Z","stockId":7001202200590,"netValue":0.9562429035538575},{"date":"2024-08-22T16:00:00.000Z","stockId":7001202200590,"netValue":0.9567628495284871},{"date":"2024-08-21T16:00:00.000Z","stockId":7001202200590,"netValue":0.9564327844512919},{"date":"2024-08-20T16:00:00.000Z","stockId":7001202200590,"netValue":0.9563682545555168},{"date":"2024-08-19T16:00:00.000Z","stockId":7001202200590,"netValue":0.9570301731464401},{"date":"2024-08-18T16:00:00.000Z","stockId":7001202200590,"netValue":0.9608384262614063},{"date":"2024-08-15T16:00:00.000Z","stockId":7001202200590,"netValue":0.9580587344966163},{"date":"2024-08-14T16:00:00.000Z","stockId":7001202200590,"netValue":0.9558034998436283},{"date":"2024-08-13T16:00:00.000Z","stockId":7001202200590,"netValue":0.9531379189893844},{"date":"2024-08-12T16:00:00.000Z","stockId":7001202200590,"netValue":0.9558743635498832},{"date":"2024-08-11T16:00:00.000Z","stockId":7001202200590,"netValue":0.9536818381921264},{"date":"2024-08-08T16:00:00.000Z","stockId":7001202200590,"netValue":0.9531427005956076},{"date":"2024-08-07T16:00:00.000Z","stockId":7001202200590,"netValue":0.952916387539773},{"date":"2024-08-06T16:00:00.000Z","stockId":7001202200590,"netValue":0.9530671322141452},{"date":"2024-08-05T16:00:00.000Z","stockId":7001202200590,"netValue":0.9510525207846541},{"date":"2024-08-04T16:00:00.000Z","stockId":7001202200590,"netValue":0.9505517547175518},{"date":"2024-08-01T16:00:00.000Z","stockId":7001202200590,"netValue":0.9598886451818521},{"date":"2024-07-31T16:00:00.000Z","stockId":7001202200590,"netValue":0.9652127157574395},{"date":"2024-07-30T16:00:00.000Z","stockId":7001202200590,"netValue":0.9665472680419689},{"date":"2024-07-29T16:00:00.000Z","stockId":7001202200590,"netValue":0.9558970564093654},{"date":"2024-07-28T16:00:00.000Z","stockId":7001202200590,"netValue":0.9605272848513371},{"date":"2024-07-25T16:00:00.000Z","stockId":7001202200590,"netValue":0.9606003211299282},{"date":"2024-07-24T16:00:00.000Z","stockId":7001202200590,"netValue":0.9564113781781902},{"date":"2024-07-23T16:00:00.000Z","stockId":7001202200590,"netValue":0.9624557930507531},{"date":"2024-07-22T16:00:00.000Z","stockId":7001202200590,"netValue":0.9661626605724671},{"date":"2024-07-21T16:00:00.000Z","stockId":7001202200590,"netValue":0.9761444577821654},{"date":"2024-07-18T16:00:00.000Z","stockId":7001202200590,"netValue":0.9779750819757267},{"date":"2024-07-17T16:00:00.000Z","stockId":7001202200590,"netValue":0.9824035639654335},{"date":"2024-07-16T16:00:00.000Z","stockId":7001202200590,"netValue":0.9800887651646734},{"date":"2024-07-15T16:00:00.000Z","stockId":7001202200590,"netValue":0.98556218807729},{"date":"2024-07-14T16:00:00.000Z","stockId":7001202200590,"netValue":0.9849012636720008},{"date":"2024-07-11T16:00:00.000Z","stockId":7001202200590,"netValue":0.9847919699189757},{"date":"2024-07-10T16:00:00.000Z","stockId":7001202200590,"netValue":0.985096291150614},{"date":"2024-07-09T16:00:00.000Z","stockId":7001202200590,"netValue":0.9794071681971762},{"date":"2024-07-08T16:00:00.000Z","stockId":7001202200590,"netValue":0.9842433035091935},{"date":"2024-07-07T16:00:00.000Z","stockId":7001202200590,"netValue":0.9784470172223282},{"date":"2024-07-04T16:00:00.000Z","stockId":7001202200590,"netValue":0.9826234824603386},{"date":"2024-07-03T16:00:00.000Z","stockId":7001202200590,"netValue":0.9804886418682649},{"date":"2024-07-02T16:00:00.000Z","stockId":7001202200590,"netValue":0.9826100872629974},{"date":"2024-07-01T16:00:00.000Z","stockId":7001202200590,"netValue":0.98500126459824},{"date":"2024-06-30T16:00:00.000Z","stockId":7001202200590,"netValue":0.9889450065635483},{"date":"2024-06-29T16:00:00.000Z","stockId":7001202200590,"netValue":0.9833070986292138},{"date":"2024-06-27T16:00:00.000Z","stockId":7001202200590,"netValue":0.9833840832057271},{"date":"2024-06-26T16:00:00.000Z","stockId":7001202200590,"netValue":0.978644944315862},{"date":"2024-06-25T16:00:00.000Z","stockId":7001202200590,"netValue":0.985381230106144},{"date":"2024-06-24T16:00:00.000Z","stockId":7001202200590,"netValue":0.9827608238531916},{"date":"2024-06-23T16:00:00.000Z","stockId":7001202200590,"netValue":0.9833856635559357},{"date":"2024-06-20T16:00:00.000Z","stockId":7001202200590,"netValue":0.9899094424015628},{"date":"2024-06-19T16:00:00.000Z","stockId":7001202200590,"netValue":0.9913136035953216},{"date":"2024-06-18T16:00:00.000Z","stockId":7001202200590,"netValue":0.9934293023736328},{"date":"2024-06-17T16:00:00.000Z","stockId":7001202200590,"netValue":0.9942289526951038},{"date":"2024-06-16T16:00:00.000Z","stockId":7001202200590,"netValue":0.9920780437258647},{"date":"2024-06-13T16:00:00.000Z","stockId":7001202200590,"netValue":0.9945118538477512},{"date":"2024-06-12T16:00:00.000Z","stockId":7001202200590,"netValue":0.9935321369965439},{"date":"2024-06-11T16:00:00.000Z","stockId":7001202200590,"netValue":0.9957288257545912},{"date":"2024-06-10T16:00:00.000Z","stockId":7001202200590,"netValue":0.9929942186052205},{"date":"2024-06-04T16:00:00.000Z","stockId":7001202200590,"netValue":0.9970069618226672},{"date":"2024-06-03T16:00:00.000Z","stockId":7001202200590,"netValue":1.002760158894923},{"date":"2024-06-02T16:00:00.000Z","stockId":7001202200590,"netValue":0.9978821738038435},{"date":"2024-05-30T16:00:00.000Z","stockId":7001202200590,"netValue":0.9974806178020283},{"date":"2024-05-29T16:00:00.000Z","stockId":7001202200590,"netValue":0.9987465599834888},{"date":"2024-05-28T16:00:00.000Z","stockId":7001202200590,"netValue":1.004437473852656},{"date":"2024-05-27T16:00:00.000Z","stockId":7001202200590,"netValue":1.0039240837596206},{"date":"2024-05-26T16:00:00.000Z","stockId":7001202200590,"netValue":1.00694236352537}]}