window.pageData = {"startDate":"2024-05-23T21:05:27.981Z","endDate":"2026-05-23T21:05:27.981Z","manager":{"_id":7001925205611,"name":"孙悦","gender":"m","educationCode":"001002","resume":"孙悦：男，中国国籍，北京大学硕士，2017年7月加入创金合信基金管理有限公司，曾任量化指数与国际部研究员、投资经理，创金合信MSCI中国A股国际指数发起式证券投资基金基金经理（2020年09月09日至2021年02月22日），创金合信量化多因子股票型证券投资基金基金经理（2021年07月09日至2022年07月20日），创金合信量化核心混合型证券投资基金基金经理（2021年02月26日至2022年12月14日），创金合信同顺创业板精选股票型发起式证券投资基金基金经理（2021年07月19日至2023年06月29日），创金合信量化核心混合型证券投资基金基金经理（2023年09月12日至2024年06月26日），现任创金合信中证红利低波动指数发起式证券投资基金基金经理（2020年09月09日起任职），创金合信港股通量化股票型证券投资基金基金经理（2021年01月19日起任职），创金合信中证1000指数增强型发起式证券投资基金基金经理（2021年07月09日起任职），创金合信沪深300指数增强型发起式证券投资基金基金经理（2021年07月19日起任职），创金合信港股互联网3个月持有期混合型证券投资基金（QDII）基金经理（2023年11月24日起任职），创金合信均益量化选股混合型证券投资基金基金经理（2024年06月27日起任职），创金合信红利甄选量化选股混合型证券投资基金基金经理（2024年12月03日起任职），兼任投资经理。","tickerId":1925205611,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20768517","exchange":"fm","cnInfoCode":"db20768517","followedNum":0,"currency":"CNY","workingDate":"2020-09-08T16:00:00.000Z","fundCompanyId":4000050990000,"fundManagerSecondLevel":"company","pinyin":"sy","fundCompany":{"_id":4000050990000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50990000","tickerId":50990000,"name":"创金合信基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001925205611,"type":"fmp","fm_p_r_d":"2026-02-09T16:00:00.000Z","fm_p_r_m1":0.015652715609797863,"fm_p_r_m3":-0.026467733734163668,"fm_p_r_m6":0.013251359130168394,"fm_p_r_y1":0.10835638561782912,"fm_cagr_p_r_fs":0.028082739068884477,"fm_p_r_y3":0.25217850124239005,"fm_cagr_p_r_fs_m":0.07767459284747968,"fm_cagr_p_r_fs_r_c":628,"fm_cagr_p_r_fs_rp":0.748006379585327,"fm_p_r_fys_m":0.08206159623860976,"fm_p_r_fys_r_c":570,"fm_p_r_fys_rp":0.7469244288224957,"fm_p_r_m1_m":0.023159820297582234,"fm_p_r_m1_r_c":609,"fm_p_r_m1_rp":0.5641447368421053,"fm_p_r_m3_m":0.03304504796506724,"fm_p_r_m3_r_c":585,"fm_p_r_m3_rp":0.7756849315068494,"fm_p_r_m6_m":0.13903718726272307,"fm_p_r_m6_r_c":558,"fm_p_r_m6_rp":0.8061041292639138,"fm_p_r_y1_m":0.3479644409793168,"fm_p_r_y1_r_c":515,"fm_p_r_y1_rp":0.8501945525291829,"fm_p_r_y3_m":0.33119602326658537,"fm_p_r_y3_r_c":378,"fm_p_r_y3_rp":0.6339522546419099,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.708838821490468,"fm_p_r_y5_m":0.16350123038214304,"fm_p_r_y5_r_c":263,"fm_p_r_y5_rp":0.6603053435114504,"fm_p_r_y5":0.05151373419201488,"fm_p_r_fys":0.016504581278451447},"fmi":{"stockId":7001925205611,"type":"fmi","fm_my":5.7,"fm_d":{"3000000002210":"本基金基金经理（已离任）","3000000002310":"本基金基金经理","3000000003646":"本基金基金经理","3000000004359":"本基金基金经理（已离任）","3000000005561":"本基金基金经理","3000000005567":"本基金基金经理","3000000007354":"本基金基金经理","3000000009513":"本基金基金经理","3000000012379":"本基金基金经理","3000000020224":"本基金基金经理","3000000021975":"本基金基金经理"},"fm_wy":8,"fm_a_as":204331309.64020002,"fm_a_mfn":13,"fm_as":5688861293.7644005,"fm_b_as":0,"fm_e_as":5090284955.9777,"fm_h_as":344230651.2524,"fm_i_as":4885953646.337501,"fm_mfn":8,"fm_msl":"company","fm_nb_as":5688861293.7644005,"fm_q_as":254345686.53429997,"fm_r_f_cagr":0.109,"fm_r_fd":3000000005561,"fm_r_ftp":0.8042}},"topTenManagedFundList":[{"_id":3000000005561,"stockCode":"005561","stockType":"fund","areaCode":"cn","followedNum":225,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-04-08T16:00:00.000Z","setUpScale":10080200,"market":"a","tickerId":5561,"custody":"招商银行股份有限公司","name":"创金合信中证红利低波动指数发起式证券投资基金","shortName":"创金合信中证红利低波动指数(005561)","fundSecondLevel":"company","__csrcFundId":5279,"fundStatus":"normal","lastUpdated":"2026-05-22T17:15:50.362Z","masterFundFlag":1,"inceptionDate":"2018-04-25T16:00:00.000Z","fundCollectionId":4000050990000,"currency":"CNY","masterFundShortName":"创金合信中证红利低波动指数","memoNum":14,"pinyin":"cjhxzzhldbdzsfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000001730269,"hotMetrics":{"stockId":3000000005561,"type":"f_as","f_tas":2086450688.764,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000005562,"stockCode":"005562","stockType":"fund","areaCode":"cn","followedNum":70,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-04-08T16:00:00.000Z","setUpScale":10080200,"market":"a","tickerId":5562,"custody":"招商银行股份有限公司","name":"创金合信中证红利低波动指数发起式证券投资基金","shortName":"创金合信中证红利低波动指数C","fundSecondLevel":"company","__csrcFundId":5279,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-05-22T17:15:12.398Z","inceptionDate":"2018-04-25T16:00:00.000Z","fundCollectionId":4000050990000,"currency":"CNY","memoNum":5,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cjhxzzhldbdzsfqszqtzjj","__indexSourceEastMoney":1,"indexId":1000001730269,"hotMetrics":{"stockId":3000000005562,"type":"f_as","f_tas":2055224345.7958002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002315,"stockCode":"002315","stockType":"fund","areaCode":"cn","followedNum":28,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-12-28T16:00:00.000Z","setUpScale":10000000,"market":"a","tickerId":2315,"custody":"招商银行股份有限公司","name":"创金合信沪深300指数增强型发起式证券投资基金","shortName":"创金合信沪深300增强C","fundSecondLevel":"company","lastUpdated":"2026-05-22T17:12:07.232Z","__csrcFundId":4378,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2015-12-30T16:00:00.000Z","fundCollectionId":4000050990000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cjhxhs300zszqxfqszqtzjj","__indexSourceEastMoney":1,"indexId":1000000000300,"hotMetrics":{"stockId":3000000002315,"type":"f_as","f_tas":244571553.67499998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000007354,"__csrcFundId":8378,"stockCode":"007354","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":7354,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:40:55.935Z","status":"normal","name":"创金合信港股通量化股票型证券投资基金","shortName":"创金合信港股通量化股票(007354)","exchange":"jj","followedNum":24,"inceptionDate":"2021-01-10T16:00:00.000Z","fundCollectionId":4000050990000,"currency":"CNY","masterFundShortName":"创金合信港股通量化股票","setUpDate":"2021-01-10T16:00:00.000Z","setUpAssetScale":681716371.41,"setUpShares":681716371.41,"pinyin":"cjhxggtlhgpxzqtzjj","hotMetrics":{"stockId":3000000007354,"type":"f_as","f_tas":183938605.9422,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000022900,"name":"创金合信中证红利低波动指数发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022900","tickerId":22900,"shortName":"创金合信中证红利低波动指数Y","currency":"CNY","__csrcFundId":5279,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-22T17:15:12.358Z","inceptionDate":"2024-12-12T16:00:00.000Z","pinyin":"cjhxzzhldbdzsfqszqtzjj","followedNum":13,"fundCollectionId":4000050990000,"__indexSourceEastMoney":1,"memoNum":3,"indexId":1000001730269,"hotMetrics":{"stockId":3000000022900,"type":"f_as","f_tas":180366099.1632,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000012379,"__csrcFundId":9441,"stockCode":"012379","shortName":"创金合信港股互联网3个月持有期混合（QDII）(012379)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":12379,"masterFundFlag":1,"lastUpdated":"2026-04-30T23:17:21.849Z","status":"normal","exchange":"jj","inceptionDate":"2021-06-29T16:00:00.000Z","name":"创金合信港股互联网3个月持有期混合型证券投资基金（QDII）","fundCollectionId":4000050990000,"currency":"CNY","followedNum":3,"masterFundShortName":"创金合信港股互联网3个月持有期混合（QDII）","setUpDate":"2021-06-29T16:00:00.000Z","setUpAssetScale":515880187.12,"setUpShares":515880187.12,"pinyin":"cjhxgghlw3gycyqhhxzqtzjj(qdii)","hotMetrics":{"stockId":3000000012379,"type":"f_as","f_tas":163109788.57119998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021976,"name":"创金合信红利甄选量化选股混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021976","tickerId":21976,"shortName":"创金合信红利甄选量化选股混合C","currency":"CNY","__csrcFundId":14279,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.758Z","inceptionDate":"2024-12-05T16:00:00.000Z","pinyin":"cjhxhlzxlhxghhxzqtzjj","fundCollectionId":4000050990000,"followedNum":4,"hotMetrics":{"stockId":3000000021976,"type":"f_as","f_tas":144486557.28800002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021975,"__csrcFundId":14279,"stockCode":"021975","masterFundShortName":"创金合信红利甄选量化选股混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":21975,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"创金合信红利甄选量化选股混合(021975)","lastUpdated":"2026-05-01T03:23:30.930Z","name":"创金合信红利甄选量化选股混合型证券投资基金","pinyin":"cjhxhlzxlhxghhxzqtzjj","fundCollectionId":4000050990000,"setUpAssetScale":193747695.84,"setUpDate":"2024-12-02T16:00:00.000Z","setUpShares":193747695.84,"inceptionDate":"2024-12-05T16:00:00.000Z","followedNum":6,"hotMetrics":{"stockId":3000000021975,"type":"f_as","f_tas":135422940.4282,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002310,"stockCode":"002310","stockType":"fund","areaCode":"cn","followedNum":43,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-12-28T16:00:00.000Z","setUpScale":10000000,"market":"a","tickerId":2310,"custody":"招商银行股份有限公司","name":"创金合信沪深300指数增强型发起式证券投资基金","shortName":"创金合信沪深300增强(002310)","fundSecondLevel":"company","lastUpdated":"2026-05-22T17:15:26.084Z","__csrcFundId":4378,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-12-30T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050990000,"currency":"CNY","masterFundShortName":"创金合信沪深300增强","pinyin":"cjhxhs300zszqxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000300,"hotMetrics":{"stockId":3000000002310,"type":"f_as","f_tas":112531591.8565,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000012380,"name":"创金合信港股互联网3个月持有期混合型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012380","tickerId":12380,"shortName":"创金合信港股互联网3个月持有期混合（QDII）C","currency":"CNY","__csrcFundId":9441,"lastUpdated":"2025-01-08T23:14:24.671Z","inceptionDate":"2021-06-29T16:00:00.000Z","fundCollectionId":4000050990000,"followedNum":3,"status":"normal","setUpDate":"2021-06-29T16:00:00.000Z","setUpAssetScale":148268847.6,"setUpShares":148268847.6,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cjhxgghlw3gycyqhhxzqtzjj(qdii)","hotMetrics":{"stockId":3000000012380,"type":"f_as","f_tas":91235897.9631,"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":7001925205611,"date":"2026-05-21T16:00:00.000Z","netValue":1.1284852392657825},{"stockId":7001925205611,"date":"2026-05-20T16:00:00.000Z","netValue":1.1283354501142904},{"stockId":7001925205611,"date":"2026-05-19T16:00:00.000Z","netValue":1.1370097615065504},{"date":"2026-05-18T16:00:00.000Z","stockId":7001925205611,"netValue":1.1395215320044068},{"date":"2026-05-17T16:00:00.000Z","stockId":7001925205611,"netValue":1.1324139729310303},{"stockId":7001925205611,"date":"2026-05-14T16:00:00.000Z","netValue":1.1389967543798334},{"date":"2026-05-13T16:00:00.000Z","stockId":7001925205611,"netValue":1.1476356367767635},{"stockId":7001925205611,"date":"2026-05-12T16:00:00.000Z","netValue":1.1530482621170655},{"date":"2026-05-11T16:00:00.000Z","stockId":7001925205611,"netValue":1.1509419094852795},{"stockId":7001925205611,"date":"2026-05-10T16:00:00.000Z","netValue":1.1526125299125154},{"stockId":7001925205611,"date":"2026-05-07T16:00:00.000Z","netValue":1.1501291315948987},{"date":"2026-05-06T16:00:00.000Z","stockId":7001925205611,"netValue":1.151578928358926},{"stockId":7001925205611,"date":"2026-05-05T16:00:00.000Z","netValue":1.1513644430821273},{"stockId":7001925205611,"date":"2026-04-29T16:00:00.000Z","netValue":1.1520633821903508},{"stockId":7001925205611,"date":"2026-04-28T16:00:00.000Z","netValue":1.1598970647091889},{"stockId":7001925205611,"date":"2026-04-27T16:00:00.000Z","netValue":1.1542980121264033},{"date":"2026-04-26T16:00:00.000Z","stockId":7001925205611,"netValue":1.1535203631237687},{"date":"2026-04-23T16:00:00.000Z","stockId":7001925205611,"netValue":1.16084352060558},{"date":"2026-04-22T16:00:00.000Z","stockId":7001925205611,"netValue":1.1620653690442673},{"stockId":7001925205611,"date":"2026-04-21T16:00:00.000Z","netValue":1.158907114582176},{"date":"2026-04-20T16:00:00.000Z","stockId":7001925205611,"netValue":1.1630348097676089},{"date":"2026-04-19T16:00:00.000Z","stockId":7001925205611,"netValue":1.158209722753007},{"stockId":7001925205611,"date":"2026-04-16T16:00:00.000Z","netValue":1.1539015153983962},{"stockId":7001925205611,"date":"2026-04-15T16:00:00.000Z","netValue":1.1568814494483122},{"stockId":7001925205611,"date":"2026-04-14T16:00:00.000Z","netValue":1.1523649489051855},{"stockId":7001925205611,"date":"2026-04-13T16:00:00.000Z","netValue":1.1473239157030266},{"date":"2026-04-12T16:00:00.000Z","stockId":7001925205611,"netValue":1.1416944359959518},{"stockId":7001925205611,"date":"2026-04-09T16:00:00.000Z","netValue":1.1452473461828752},{"stockId":7001925205611,"date":"2026-04-08T16:00:00.000Z","netValue":1.1430038514624494},{"date":"2026-04-07T16:00:00.000Z","stockId":7001925205611,"netValue":1.151193526109797},{"date":"2026-04-06T16:00:00.000Z","stockId":7001925205611,"netValue":1.134270719241084},{"date":"2026-04-02T16:00:00.000Z","stockId":7001925205611,"netValue":1.1385246064118268},{"stockId":7001925205611,"date":"2026-04-01T16:00:00.000Z","netValue":1.1519183215584927},{"date":"2026-03-31T16:00:00.000Z","stockId":7001925205611,"netValue":1.1516589049638928},{"date":"2026-03-30T16:00:00.000Z","stockId":7001925205611,"netValue":1.1461643326516822},{"date":"2026-03-29T16:00:00.000Z","stockId":7001925205611,"netValue":1.145490541958557},{"stockId":7001925205611,"date":"2026-03-26T16:00:00.000Z","netValue":1.1388892889574846},{"stockId":7001925205611,"date":"2026-03-25T16:00:00.000Z","netValue":1.1399538400367553},{"date":"2026-03-24T16:00:00.000Z","stockId":7001925205611,"netValue":1.1449636722980927},{"stockId":7001925205611,"date":"2026-03-23T16:00:00.000Z","netValue":1.1353644518841406},{"stockId":7001925205611,"date":"2026-03-22T16:00:00.000Z","netValue":1.1141295351205764},{"stockId":7001925205611,"date":"2026-03-19T16:00:00.000Z","netValue":1.1520312496015146},{"date":"2026-03-18T16:00:00.000Z","stockId":7001925205611,"netValue":1.1574818038592398},{"stockId":7001925205611,"date":"2026-03-17T16:00:00.000Z","netValue":1.1661772558081285},{"date":"2026-03-16T16:00:00.000Z","stockId":7001925205611,"netValue":1.168501726090527},{"date":"2026-03-15T16:00:00.000Z","stockId":7001925205611,"netValue":1.167697857762062},{"stockId":7001925205611,"date":"2026-03-12T16:00:00.000Z","netValue":1.1662877128284517},{"stockId":7001925205611,"date":"2026-03-11T16:00:00.000Z","netValue":1.166294915759412},{"stockId":7001925205611,"date":"2026-03-10T16:00:00.000Z","netValue":1.1632727931239009},{"stockId":7001925205611,"date":"2026-03-09T16:00:00.000Z","netValue":1.153929929142387},{"date":"2026-03-08T16:00:00.000Z","stockId":7001925205611,"netValue":1.1519431839451986},{"date":"2026-03-05T16:00:00.000Z","stockId":7001925205611,"netValue":1.1536501387558868},{"date":"2026-03-04T16:00:00.000Z","stockId":7001925205611,"netValue":1.1466498624167185},{"date":"2026-03-03T16:00:00.000Z","stockId":7001925205611,"netValue":1.1435855875005563},{"date":"2026-03-02T16:00:00.000Z","stockId":7001925205611,"netValue":1.157355363741211},{"stockId":7001925205611,"date":"2026-03-01T16:00:00.000Z","netValue":1.155035791273343},{"stockId":7001925205611,"date":"2026-02-26T16:00:00.000Z","netValue":1.1497983106201226},{"date":"2026-02-25T16:00:00.000Z","stockId":7001925205611,"netValue":1.1465851213750753},{"stockId":7001925205611,"date":"2026-02-24T16:00:00.000Z","netValue":1.1503727178086984},{"date":"2026-02-23T16:00:00.000Z","stockId":7001925205611,"netValue":1.1506770895665985},{"date":"2026-02-12T16:00:00.000Z","stockId":7001925205611,"netValue":1.1457404136510445},{"stockId":7001925205611,"date":"2026-02-11T16:00:00.000Z","netValue":1.1566892600564818},{"stockId":7001925205611,"date":"2026-02-10T16:00:00.000Z","netValue":1.1650183711993718},{"date":"2026-02-09T16:00:00.000Z","stockId":7001925205611,"netValue":1.1622625481415971},{"stockId":7001925205611,"date":"2026-02-08T16:00:00.000Z","netValue":1.159031226793484},{"stockId":7001925205611,"date":"2026-02-05T16:00:00.000Z","netValue":1.150992915489891},{"stockId":7001925205611,"date":"2026-02-04T16:00:00.000Z","netValue":1.155310678414929},{"date":"2026-02-03T16:00:00.000Z","stockId":7001925205611,"netValue":1.147055180668768},{"date":"2026-02-02T16:00:00.000Z","stockId":7001925205611,"netValue":1.1345362044363811},{"stockId":7001925205611,"date":"2026-02-01T16:00:00.000Z","netValue":1.134068006483673},{"date":"2026-01-29T16:00:00.000Z","stockId":7001925205611,"netValue":1.1512710756105007},{"stockId":7001925205611,"date":"2026-01-28T16:00:00.000Z","netValue":1.1557277830057622},{"date":"2026-01-27T16:00:00.000Z","stockId":7001925205611,"netValue":1.1440191760190603},{"date":"2026-01-26T16:00:00.000Z","stockId":7001925205611,"netValue":1.1396415349223066},{"date":"2026-01-25T16:00:00.000Z","stockId":7001925205611,"netValue":1.1427478915667244},{"stockId":7001925205611,"date":"2026-01-22T16:00:00.000Z","netValue":1.1403570340886506},{"date":"2026-01-21T16:00:00.000Z","stockId":7001925205611,"netValue":1.1415503730897891},{"stockId":7001925205611,"date":"2026-01-20T16:00:00.000Z","netValue":1.1398974209895083},{"stockId":7001925205611,"date":"2026-01-19T16:00:00.000Z","netValue":1.1447724422207406},{"stockId":7001925205611,"date":"2026-01-18T16:00:00.000Z","netValue":1.1343747070046502},{"date":"2026-01-15T16:00:00.000Z","stockId":7001925205611,"netValue":1.1345745909358793},{"date":"2026-01-14T16:00:00.000Z","stockId":7001925205611,"netValue":1.1415350217592897},{"stockId":7001925205611,"date":"2026-01-13T16:00:00.000Z","netValue":1.1437854071391556},{"stockId":7001925205611,"date":"2026-01-12T16:00:00.000Z","netValue":1.1509298011265676},{"date":"2026-01-11T16:00:00.000Z","stockId":7001925205611,"netValue":1.1491568387986772},{"date":"2026-01-08T16:00:00.000Z","stockId":7001925205611,"netValue":1.1440345293517116},{"date":"2026-01-07T16:00:00.000Z","stockId":7001925205611,"netValue":1.1416023924139995},{"date":"2026-01-06T16:00:00.000Z","stockId":7001925205611,"netValue":1.1480778077661646},{"date":"2026-01-05T16:00:00.000Z","stockId":7001925205611,"netValue":1.1537023337652768},{"date":"2026-01-04T16:00:00.000Z","stockId":7001925205611,"netValue":1.1485833097397982},{"date":"2025-12-30T16:00:00.000Z","stockId":7001925205611,"netValue":1.1430757892168828},{"date":"2025-12-29T16:00:00.000Z","stockId":7001925205611,"netValue":1.1444033898517494},{"date":"2025-12-28T16:00:00.000Z","stockId":7001925205611,"netValue":1.1441588082637366},{"date":"2025-12-25T16:00:00.000Z","stockId":7001925205611,"netValue":1.145354418480465},{"date":"2025-12-24T16:00:00.000Z","stockId":7001925205611,"netValue":1.1465647671632686},{"date":"2025-12-23T16:00:00.000Z","stockId":7001925205611,"netValue":1.1447563767406959},{"date":"2025-12-22T16:00:00.000Z","stockId":7001925205611,"netValue":1.1432753274149634},{"date":"2025-12-21T16:00:00.000Z","stockId":7001925205611,"netValue":1.1419489686326878},{"date":"2025-12-18T16:00:00.000Z","stockId":7001925205611,"netValue":1.1451844994141602},{"date":"2025-12-17T16:00:00.000Z","stockId":7001925205611,"netValue":1.1447011095530981},{"date":"2025-12-16T16:00:00.000Z","stockId":7001925205611,"netValue":1.1376892643521306},{"date":"2025-12-15T16:00:00.000Z","stockId":7001925205611,"netValue":1.1336520956215999},{"date":"2025-12-14T16:00:00.000Z","stockId":7001925205611,"netValue":1.1404840115964285},{"date":"2025-12-11T16:00:00.000Z","stockId":7001925205611,"netValue":1.1416288437299307},{"date":"2025-12-10T16:00:00.000Z","stockId":7001925205611,"netValue":1.1433038526633377},{"date":"2025-12-09T16:00:00.000Z","stockId":7001925205611,"netValue":1.147601507930583},{"date":"2025-12-08T16:00:00.000Z","stockId":7001925205611,"netValue":1.150884750356568},{"date":"2025-12-07T16:00:00.000Z","stockId":7001925205611,"netValue":1.1589307054854965},{"date":"2025-12-04T16:00:00.000Z","stockId":7001925205611,"netValue":1.16057466023994},{"date":"2025-12-03T16:00:00.000Z","stockId":7001925205611,"netValue":1.1625114486694919},{"date":"2025-12-02T16:00:00.000Z","stockId":7001925205611,"netValue":1.1648567614216956},{"date":"2025-12-01T16:00:00.000Z","stockId":7001925205611,"netValue":1.1707907816275962},{"date":"2025-11-30T16:00:00.000Z","stockId":7001925205611,"netValue":1.1724765797156256},{"date":"2025-11-27T16:00:00.000Z","stockId":7001925205611,"netValue":1.1642223314202886},{"date":"2025-11-26T16:00:00.000Z","stockId":7001925205611,"netValue":1.1650655766540026},{"date":"2025-11-25T16:00:00.000Z","stockId":7001925205611,"netValue":1.1640193570458306},{"date":"2025-11-24T16:00:00.000Z","stockId":7001925205611,"netValue":1.1686630715032535},{"date":"2025-11-23T16:00:00.000Z","stockId":7001925205611,"netValue":1.16124549937428},{"date":"2025-11-20T16:00:00.000Z","stockId":7001925205611,"netValue":1.1635154220363289},{"date":"2025-11-19T16:00:00.000Z","stockId":7001925205611,"netValue":1.1804042610942695},{"date":"2025-11-18T16:00:00.000Z","stockId":7001925205611,"netValue":1.177591980008171},{"date":"2025-11-17T16:00:00.000Z","stockId":7001925205611,"netValue":1.176754578972994},{"date":"2025-11-16T16:00:00.000Z","stockId":7001925205611,"netValue":1.185630254099919},{"date":"2025-11-13T16:00:00.000Z","stockId":7001925205611,"netValue":1.1942782948452524},{"date":"2025-11-12T16:00:00.000Z","stockId":7001925205611,"netValue":1.2019309022759126},{"date":"2025-11-11T16:00:00.000Z","stockId":7001925205611,"netValue":1.200328758652182},{"date":"2025-11-10T16:00:00.000Z","stockId":7001925205611,"netValue":1.1935318599601081},{"date":"2025-11-09T16:00:00.000Z","stockId":7001925205611,"netValue":1.19203302402389},{"date":"2025-11-06T16:00:00.000Z","stockId":7001925205611,"netValue":1.182519431068676},{"date":"2025-11-05T16:00:00.000Z","stockId":7001925205611,"netValue":1.1845484560860389},{"date":"2025-11-04T16:00:00.000Z","stockId":7001925205611,"netValue":1.180078956001979},{"date":"2025-11-03T16:00:00.000Z","stockId":7001925205611,"netValue":1.1798195223163737},{"date":"2025-11-02T16:00:00.000Z","stockId":7001925205611,"netValue":1.1742227083826569},{"date":"2025-10-30T16:00:00.000Z","stockId":7001925205611,"netValue":1.1632160522659947},{"date":"2025-10-29T16:00:00.000Z","stockId":7001925205611,"netValue":1.167110825430929},{"date":"2025-10-28T16:00:00.000Z","stockId":7001925205611,"netValue":1.1682002732618333},{"date":"2025-10-27T16:00:00.000Z","stockId":7001925205611,"netValue":1.1732238269591484},{"date":"2025-10-26T16:00:00.000Z","stockId":7001925205611,"netValue":1.1759442060903686},{"date":"2025-10-23T16:00:00.000Z","stockId":7001925205611,"netValue":1.1726929452984565},{"date":"2025-10-22T16:00:00.000Z","stockId":7001925205611,"netValue":1.1744499354445361},{"date":"2025-10-21T16:00:00.000Z","stockId":7001925205611,"netValue":1.1686283622313236},{"date":"2025-10-20T16:00:00.000Z","stockId":7001925205611,"netValue":1.1650466274387736},{"date":"2025-10-19T16:00:00.000Z","stockId":7001925205611,"netValue":1.1593578346715607},{"date":"2025-10-16T16:00:00.000Z","stockId":7001925205611,"netValue":1.155166068360425},{"date":"2025-10-15T16:00:00.000Z","stockId":7001925205611,"netValue":1.1638612895881717},{"date":"2025-10-14T16:00:00.000Z","stockId":7001925205611,"netValue":1.1615784759559962},{"date":"2025-10-13T16:00:00.000Z","stockId":7001925205611,"netValue":1.1513332904640425},{"date":"2025-10-12T16:00:00.000Z","stockId":7001925205611,"netValue":1.1432083495613121},{"date":"2025-10-09T16:00:00.000Z","stockId":7001925205611,"netValue":1.1428639291915523},{"date":"2025-10-08T16:00:00.000Z","stockId":7001925205611,"netValue":1.1438871639872872},{"date":"2025-09-29T16:00:00.000Z","stockId":7001925205611,"netValue":1.1387288816595647},{"date":"2025-09-28T16:00:00.000Z","stockId":7001925205611,"netValue":1.1440807792962344},{"date":"2025-09-25T16:00:00.000Z","stockId":7001925205611,"netValue":1.1397800480042541},{"date":"2025-09-24T16:00:00.000Z","stockId":7001925205611,"netValue":1.1442659837927092},{"date":"2025-09-23T16:00:00.000Z","stockId":7001925205611,"netValue":1.1486504539381595},{"date":"2025-09-22T16:00:00.000Z","stockId":7001925205611,"netValue":1.1441225673921138},{"date":"2025-09-21T16:00:00.000Z","stockId":7001925205611,"netValue":1.1408297331258648},{"date":"2025-09-18T16:00:00.000Z","stockId":7001925205611,"netValue":1.1471205237793185},{"date":"2025-09-17T16:00:00.000Z","stockId":7001925205611,"netValue":1.14184320081243},{"date":"2025-09-16T16:00:00.000Z","stockId":7001925205611,"netValue":1.160148916374019},{"date":"2025-09-15T16:00:00.000Z","stockId":7001925205611,"netValue":1.1519973569492972},{"date":"2025-09-14T16:00:00.000Z","stockId":7001925205611,"netValue":1.1543593087190063},{"date":"2025-09-11T16:00:00.000Z","stockId":7001925205611,"netValue":1.1592742643293632},{"date":"2025-09-10T16:00:00.000Z","stockId":7001925205611,"netValue":1.163994836200136},{"date":"2025-09-09T16:00:00.000Z","stockId":7001925205611,"netValue":1.1582043394767014},{"date":"2025-09-08T16:00:00.000Z","stockId":7001925205611,"netValue":1.1580816452421836},{"date":"2025-09-07T16:00:00.000Z","stockId":7001925205611,"netValue":1.154518107353086},{"date":"2025-09-04T16:00:00.000Z","stockId":7001925205611,"netValue":1.1509544619443146},{"date":"2025-09-03T16:00:00.000Z","stockId":7001925205611,"netValue":1.1487148789748158},{"date":"2025-09-02T16:00:00.000Z","stockId":7001925205611,"netValue":1.152660021029542},{"date":"2025-09-01T16:00:00.000Z","stockId":7001925205611,"netValue":1.1641029256374644},{"date":"2025-08-31T16:00:00.000Z","stockId":7001925205611,"netValue":1.1604444459185494},{"date":"2025-08-28T16:00:00.000Z","stockId":7001925205611,"netValue":1.1583745185457652},{"date":"2025-08-27T16:00:00.000Z","stockId":7001925205611,"netValue":1.1621724763208885},{"date":"2025-08-26T16:00:00.000Z","stockId":7001925205611,"netValue":1.1581018260661995},{"date":"2025-08-25T16:00:00.000Z","stockId":7001925205611,"netValue":1.1766353253421231},{"date":"2025-08-24T16:00:00.000Z","stockId":7001925205611,"netValue":1.1796204930345404},{"date":"2025-08-21T16:00:00.000Z","stockId":7001925205611,"netValue":1.167400649390899},{"date":"2025-08-20T16:00:00.000Z","stockId":7001925205611,"netValue":1.1642877629035036},{"date":"2025-08-19T16:00:00.000Z","stockId":7001925205611,"netValue":1.1603409936640239},{"date":"2025-08-18T16:00:00.000Z","stockId":7001925205611,"netValue":1.1511388154225202},{"date":"2025-08-17T16:00:00.000Z","stockId":7001925205611,"netValue":1.1523787142672453},{"date":"2025-08-14T16:00:00.000Z","stockId":7001925205611,"netValue":1.1488274449914924},{"date":"2025-08-13T16:00:00.000Z","stockId":7001925205611,"netValue":1.1492026286848909},{"date":"2025-08-12T16:00:00.000Z","stockId":7001925205611,"netValue":1.1505953818136003},{"date":"2025-08-11T16:00:00.000Z","stockId":7001925205611,"netValue":1.1501249276863295},{"date":"2025-08-10T16:00:00.000Z","stockId":7001925205611,"netValue":1.1467458355890277},{"date":"2025-08-07T16:00:00.000Z","stockId":7001925205611,"netValue":1.150365944894389},{"date":"2025-08-06T16:00:00.000Z","stockId":7001925205611,"netValue":1.1508658311592492},{"date":"2025-08-05T16:00:00.000Z","stockId":7001925205611,"netValue":1.14837334385916},{"date":"2025-08-04T16:00:00.000Z","stockId":7001925205611,"netValue":1.1461367255995978},{"date":"2025-08-03T16:00:00.000Z","stockId":7001925205611,"netValue":1.1344229062136355},{"date":"2025-07-31T16:00:00.000Z","stockId":7001925205611,"netValue":1.1274736953482263},{"date":"2025-07-30T16:00:00.000Z","stockId":7001925205611,"netValue":1.1289854926128366},{"date":"2025-07-29T16:00:00.000Z","stockId":7001925205611,"netValue":1.1422196976069765},{"date":"2025-07-28T16:00:00.000Z","stockId":7001925205611,"netValue":1.1411132396256314},{"date":"2025-07-27T16:00:00.000Z","stockId":7001925205611,"netValue":1.1453219428910957},{"date":"2025-07-24T16:00:00.000Z","stockId":7001925205611,"netValue":1.14739076594397},{"date":"2025-07-23T16:00:00.000Z","stockId":7001925205611,"netValue":1.1537308919042715},{"date":"2025-07-22T16:00:00.000Z","stockId":7001925205611,"netValue":1.158308370116278},{"date":"2025-07-21T16:00:00.000Z","stockId":7001925205611,"netValue":1.1547063867402403},{"date":"2025-07-20T16:00:00.000Z","stockId":7001925205611,"netValue":1.1513429811912177},{"date":"2025-07-17T16:00:00.000Z","stockId":7001925205611,"netValue":1.149159860819532},{"date":"2025-07-16T16:00:00.000Z","stockId":7001925205611,"netValue":1.1425174022332423},{"date":"2025-07-15T16:00:00.000Z","stockId":7001925205611,"netValue":1.1425787040647928},{"date":"2025-07-14T16:00:00.000Z","stockId":7001925205611,"netValue":1.1455512945844168},{"date":"2025-07-13T16:00:00.000Z","stockId":7001925205611,"netValue":1.1503331090228073},{"date":"2025-07-10T16:00:00.000Z","stockId":7001925205611,"netValue":1.1438510742043837},{"date":"2025-07-09T16:00:00.000Z","stockId":7001925205611,"netValue":1.148927976704546},{"date":"2025-07-08T16:00:00.000Z","stockId":7001925205611,"netValue":1.1442607990235012},{"date":"2025-07-07T16:00:00.000Z","stockId":7001925205611,"netValue":1.1416447518724024},{"date":"2025-07-06T16:00:00.000Z","stockId":7001925205611,"netValue":1.140408993858053},{"date":"2025-07-03T16:00:00.000Z","stockId":7001925205611,"netValue":1.1370822914453358},{"date":"2025-07-02T16:00:00.000Z","stockId":7001925205611,"netValue":1.1304041404524021},{"date":"2025-07-01T16:00:00.000Z","stockId":7001925205611,"netValue":1.1293817496870302},{"date":"2025-06-30T16:00:00.000Z","stockId":7001925205611,"netValue":1.1282915916978309},{"date":"2025-06-29T16:00:00.000Z","stockId":7001925205611,"netValue":1.1204161821751315},{"date":"2025-06-26T16:00:00.000Z","stockId":7001925205611,"netValue":1.1211626227850437},{"date":"2025-06-25T16:00:00.000Z","stockId":7001925205611,"netValue":1.1329939438567875},{"date":"2025-06-24T16:00:00.000Z","stockId":7001925205611,"netValue":1.1309986587473757},{"date":"2025-06-23T16:00:00.000Z","stockId":7001925205611,"netValue":1.1210126882210798},{"date":"2025-06-22T16:00:00.000Z","stockId":7001925205611,"netValue":1.1142459939836642},{"date":"2025-06-19T16:00:00.000Z","stockId":7001925205611,"netValue":1.1085434769081075},{"date":"2025-06-18T16:00:00.000Z","stockId":7001925205611,"netValue":1.103520047451728},{"date":"2025-06-17T16:00:00.000Z","stockId":7001925205611,"netValue":1.1093806574647493},{"date":"2025-06-16T16:00:00.000Z","stockId":7001925205611,"netValue":1.1066609089135988},{"date":"2025-06-15T16:00:00.000Z","stockId":7001925205611,"netValue":1.1090349099483268},{"date":"2025-06-12T16:00:00.000Z","stockId":7001925205611,"netValue":1.1041912434443466},{"date":"2025-06-11T16:00:00.000Z","stockId":7001925205611,"netValue":1.1120670158509676},{"date":"2025-06-10T16:00:00.000Z","stockId":7001925205611,"netValue":1.1115458177321107},{"date":"2025-06-09T16:00:00.000Z","stockId":7001925205611,"netValue":1.1074729209339969},{"date":"2025-06-08T16:00:00.000Z","stockId":7001925205611,"netValue":1.1076473760455656},{"date":"2025-06-05T16:00:00.000Z","stockId":7001925205611,"netValue":1.104418078706781},{"date":"2025-06-04T16:00:00.000Z","stockId":7001925205611,"netValue":1.1032324992506848},{"date":"2025-06-03T16:00:00.000Z","stockId":7001925205611,"netValue":1.1062701409655424},{"date":"2025-06-02T16:00:00.000Z","stockId":7001925205611,"netValue":1.1013255218007998},{"date":"2025-05-29T16:00:00.000Z","stockId":7001925205611,"netValue":1.0928255621822573},{"date":"2025-05-28T16:00:00.000Z","stockId":7001925205611,"netValue":1.0934467920936417},{"date":"2025-05-27T16:00:00.000Z","stockId":7001925205611,"netValue":1.090620876472375},{"date":"2025-05-26T16:00:00.000Z","stockId":7001925205611,"netValue":1.0874488225981358},{"date":"2025-05-25T16:00:00.000Z","stockId":7001925205611,"netValue":1.086172208692201},{"date":"2025-05-22T16:00:00.000Z","stockId":7001925205611,"netValue":1.0913724160135716},{"date":"2025-05-21T16:00:00.000Z","stockId":7001925205611,"netValue":1.098344379555504},{"date":"2025-05-20T16:00:00.000Z","stockId":7001925205611,"netValue":1.0968155699478037},{"date":"2025-05-19T16:00:00.000Z","stockId":7001925205611,"netValue":1.091024379883791},{"date":"2025-05-18T16:00:00.000Z","stockId":7001925205611,"netValue":1.0859493251761103},{"date":"2025-05-15T16:00:00.000Z","stockId":7001925205611,"netValue":1.0849601994275628},{"date":"2025-05-14T16:00:00.000Z","stockId":7001925205611,"netValue":1.0907808594627222},{"date":"2025-05-13T16:00:00.000Z","stockId":7001925205611,"netValue":1.0966122266397218},{"date":"2025-05-12T16:00:00.000Z","stockId":7001925205611,"netValue":1.0881198510555223},{"date":"2025-05-11T16:00:00.000Z","stockId":7001925205611,"netValue":1.0837038779733812},{"date":"2025-05-08T16:00:00.000Z","stockId":7001925205611,"netValue":1.077281725002448},{"date":"2025-05-07T16:00:00.000Z","stockId":7001925205611,"netValue":1.0728316791980692},{"date":"2025-05-06T16:00:00.000Z","stockId":7001925205611,"netValue":1.0676638299622407},{"date":"2025-05-05T16:00:00.000Z","stockId":7001925205611,"netValue":1.0610035787123235},{"date":"2025-04-29T16:00:00.000Z","stockId":7001925205611,"netValue":1.0546118433947191},{"date":"2025-04-28T16:00:00.000Z","stockId":7001925205611,"netValue":1.0665096348569103},{"date":"2025-04-27T16:00:00.000Z","stockId":7001925205611,"netValue":1.0684618630808715},{"date":"2025-04-24T16:00:00.000Z","stockId":7001925205611,"netValue":1.0662762022628378},{"date":"2025-04-23T16:00:00.000Z","stockId":7001925205611,"netValue":1.066967347387307},{"date":"2025-04-22T16:00:00.000Z","stockId":7001925205611,"netValue":1.0611458881959506},{"date":"2025-04-21T16:00:00.000Z","stockId":7001925205611,"netValue":1.06150517766165},{"date":"2025-04-20T16:00:00.000Z","stockId":7001925205611,"netValue":1.056564548165117},{"date":"2025-04-17T16:00:00.000Z","stockId":7001925205611,"netValue":1.0600683374712696},{"date":"2025-04-16T16:00:00.000Z","stockId":7001925205611,"netValue":1.0582860892598185},{"date":"2025-04-15T16:00:00.000Z","stockId":7001925205611,"netValue":1.0557561673565623},{"date":"2025-04-14T16:00:00.000Z","stockId":7001925205611,"netValue":1.0529525634927512},{"date":"2025-04-13T16:00:00.000Z","stockId":7001925205611,"netValue":1.0449262580762435},{"date":"2025-04-10T16:00:00.000Z","stockId":7001925205611,"netValue":1.036554043749621},{"date":"2025-04-09T16:00:00.000Z","stockId":7001925205611,"netValue":1.0381839767511147},{"date":"2025-04-08T16:00:00.000Z","stockId":7001925205611,"netValue":1.0296384726296555},{"date":"2025-04-07T16:00:00.000Z","stockId":7001925205611,"netValue":1.0279536379052228},{"date":"2025-04-06T16:00:00.000Z","stockId":7001925205611,"netValue":1.0074709072108987},{"date":"2025-04-02T16:00:00.000Z","stockId":7001925205611,"netValue":1.0796291185382147},{"date":"2025-04-01T16:00:00.000Z","stockId":7001925205611,"netValue":1.0819215723077513},{"date":"2025-03-31T16:00:00.000Z","stockId":7001925205611,"netValue":1.076228462402464},{"date":"2025-03-30T16:00:00.000Z","stockId":7001925205611,"netValue":1.0731318294153769},{"date":"2025-03-27T16:00:00.000Z","stockId":7001925205611,"netValue":1.0771482498174778},{"date":"2025-03-26T16:00:00.000Z","stockId":7001925205611,"netValue":1.081783586207295},{"date":"2025-03-25T16:00:00.000Z","stockId":7001925205611,"netValue":1.0786847369999462},{"date":"2025-03-24T16:00:00.000Z","stockId":7001925205611,"netValue":1.0798491997538477},{"date":"2025-03-23T16:00:00.000Z","stockId":7001925205611,"netValue":1.079964999707352},{"date":"2025-03-20T16:00:00.000Z","stockId":7001925205611,"netValue":1.0730955900343158},{"date":"2025-03-19T16:00:00.000Z","stockId":7001925205611,"netValue":1.0823468824656657},{"date":"2025-03-18T16:00:00.000Z","stockId":7001925205611,"netValue":1.0908848782814131},{"date":"2025-03-17T16:00:00.000Z","stockId":7001925205611,"netValue":1.087820090643002},{"date":"2025-03-16T16:00:00.000Z","stockId":7001925205611,"netValue":1.0833537565026339},{"date":"2025-03-13T16:00:00.000Z","stockId":7001925205611,"netValue":1.0807701864083794},{"date":"2025-03-12T16:00:00.000Z","stockId":7001925205611,"netValue":1.066970904978305},{"date":"2025-03-11T16:00:00.000Z","stockId":7001925205611,"netValue":1.0659908790772552},{"date":"2025-03-10T16:00:00.000Z","stockId":7001925205611,"netValue":1.0691344825961397},{"date":"2025-03-09T16:00:00.000Z","stockId":7001925205611,"netValue":1.0632609148986645},{"date":"2025-03-06T16:00:00.000Z","stockId":7001925205611,"netValue":1.0702740370657662},{"date":"2025-03-05T16:00:00.000Z","stockId":7001925205611,"netValue":1.0728408725497214},{"date":"2025-03-04T16:00:00.000Z","stockId":7001925205611,"netValue":1.0667998859450842},{"date":"2025-03-03T16:00:00.000Z","stockId":7001925205611,"netValue":1.05572503229224},{"date":"2025-03-02T16:00:00.000Z","stockId":7001925205611,"netValue":1.055817143009271},{"date":"2025-02-27T16:00:00.000Z","stockId":7001925205611,"netValue":1.05454092287182},{"date":"2025-02-26T16:00:00.000Z","stockId":7001925205611,"netValue":1.068266419135464},{"date":"2025-02-25T16:00:00.000Z","stockId":7001925205611,"netValue":1.0633836644815593},{"date":"2025-02-24T16:00:00.000Z","stockId":7001925205611,"netValue":1.0506329352934303},{"date":"2025-02-23T16:00:00.000Z","stockId":7001925205611,"netValue":1.0606822470995252},{"date":"2025-02-20T16:00:00.000Z","stockId":7001925205611,"netValue":1.0629730621864444},{"date":"2025-02-19T16:00:00.000Z","stockId":7001925205611,"netValue":1.059747783021035},{"date":"2025-02-18T16:00:00.000Z","stockId":7001925205611,"netValue":1.0644098960875},{"date":"2025-02-17T16:00:00.000Z","stockId":7001925205611,"netValue":1.0629897497019292},{"date":"2025-02-16T16:00:00.000Z","stockId":7001925205611,"netValue":1.0621513518781194},{"date":"2025-02-13T16:00:00.000Z","stockId":7001925205611,"netValue":1.062959059915705},{"date":"2025-02-12T16:00:00.000Z","stockId":7001925205611,"netValue":1.0546493709285238},{"date":"2025-02-11T16:00:00.000Z","stockId":7001925205611,"netValue":1.055452308767052},{"date":"2025-02-10T16:00:00.000Z","stockId":7001925205611,"netValue":1.0483467155194344},{"date":"2025-02-09T16:00:00.000Z","stockId":7001925205611,"netValue":1.045499903237804},{"date":"2025-02-06T16:00:00.000Z","stockId":7001925205611,"netValue":1.0430357882816024},{"date":"2025-02-05T16:00:00.000Z","stockId":7001925205611,"netValue":1.037296795114251},{"date":"2025-02-04T16:00:00.000Z","stockId":7001925205611,"netValue":1.0332565887005547},{"date":"2025-01-26T16:00:00.000Z","stockId":7001925205611,"netValue":1.0424170200339204},{"date":"2025-01-23T16:00:00.000Z","stockId":7001925205611,"netValue":1.0316440473609905},{"date":"2025-01-22T16:00:00.000Z","stockId":7001925205611,"netValue":1.0255424693132305},{"date":"2025-01-21T16:00:00.000Z","stockId":7001925205611,"netValue":1.0150389685537335},{"date":"2025-01-20T16:00:00.000Z","stockId":7001925205611,"netValue":1.0291811622619207},{"date":"2025-01-19T16:00:00.000Z","stockId":7001925205611,"netValue":1.0329350562372355},{"date":"2025-01-16T16:00:00.000Z","stockId":7001925205611,"netValue":1.0300063149098773},{"date":"2025-01-15T16:00:00.000Z","stockId":7001925205611,"netValue":1.0292031512474347},{"date":"2025-01-14T16:00:00.000Z","stockId":7001925205611,"netValue":1.0213128502765632},{"date":"2025-01-13T16:00:00.000Z","stockId":7001925205611,"netValue":1.0208563314547243},{"date":"2025-01-12T16:00:00.000Z","stockId":7001925205611,"netValue":1.0048651621501896},{"date":"2025-01-09T16:00:00.000Z","stockId":7001925205611,"netValue":1.013052875266372},{"date":"2025-01-08T16:00:00.000Z","stockId":7001925205611,"netValue":1.0235311948890966},{"date":"2025-01-07T16:00:00.000Z","stockId":7001925205611,"netValue":1.0327338373939547},{"date":"2025-01-06T16:00:00.000Z","stockId":7001925205611,"netValue":1.0306053524760344},{"date":"2025-01-05T16:00:00.000Z","stockId":7001925205611,"netValue":1.029611802974091},{"date":"2025-01-02T16:00:00.000Z","stockId":7001925205611,"netValue":1.0283635275184972},{"date":"2025-01-01T16:00:00.000Z","stockId":7001925205611,"netValue":1.0372818302574929},{"date":"2024-12-30T16:00:00.000Z","stockId":7001925205611,"netValue":1.0591313084527911},{"date":"2024-12-29T16:00:00.000Z","stockId":7001925205611,"netValue":1.0671250786480895},{"date":"2024-12-26T16:00:00.000Z","stockId":7001925205611,"netValue":1.0615286946258273},{"date":"2024-12-25T16:00:00.000Z","stockId":7001925205611,"netValue":1.0596871808133113},{"date":"2024-12-24T16:00:00.000Z","stockId":7001925205611,"netValue":1.0625652243048926},{"date":"2024-12-23T16:00:00.000Z","stockId":7001925205611,"netValue":1.058156552269196},{"date":"2024-12-22T16:00:00.000Z","stockId":7001925205611,"netValue":1.0478564251695268},{"date":"2024-12-19T16:00:00.000Z","stockId":7001925205611,"netValue":1.0459863471022437},{"date":"2024-12-18T16:00:00.000Z","stockId":7001925205611,"netValue":1.052534670122558},{"date":"2024-12-17T16:00:00.000Z","stockId":7001925205611,"netValue":1.0597622328109533},{"date":"2024-12-16T16:00:00.000Z","stockId":7001925205611,"netValue":1.0532721297838084},{"date":"2024-12-15T16:00:00.000Z","stockId":7001925205611,"netValue":1.053717497999345},{"date":"2024-12-12T16:00:00.000Z","stockId":7001925205611,"netValue":1.0461258676400038},{"date":"2024-12-11T16:00:00.000Z","stockId":7001925205611,"netValue":1.0682494296521003},{"date":"2024-12-10T16:00:00.000Z","stockId":7001925205611,"netValue":1.0624614536168364},{"date":"2024-12-09T16:00:00.000Z","stockId":7001925205611,"netValue":1.0624953860178319},{"date":"2024-12-08T16:00:00.000Z","stockId":7001925205611,"netValue":1.062563105683665},{"date":"2024-12-05T16:00:00.000Z","stockId":7001925205611,"netValue":1.0560858487925584},{"date":"2024-12-04T16:00:00.000Z","stockId":7001925205611,"netValue":1.0431298219204648},{"date":"2024-12-03T16:00:00.000Z","stockId":7001925205611,"netValue":1.0444204094784575},{"date":"2024-12-02T16:00:00.000Z","stockId":7001925205611,"netValue":1.0437577745245312},{"date":"2024-12-01T16:00:00.000Z","stockId":7001925205611,"netValue":1.0334418821644595},{"date":"2024-11-28T16:00:00.000Z","stockId":7001925205611,"netValue":1.0296112758019254},{"date":"2024-11-27T16:00:00.000Z","stockId":7001925205611,"netValue":1.0249927721970018},{"date":"2024-11-26T16:00:00.000Z","stockId":7001925205611,"netValue":1.030301301990114},{"date":"2024-11-25T16:00:00.000Z","stockId":7001925205611,"netValue":1.016061470503611},{"date":"2024-11-24T16:00:00.000Z","stockId":7001925205611,"netValue":1.0146957909864143},{"date":"2024-11-21T16:00:00.000Z","stockId":7001925205611,"netValue":1.0141408678095054},{"date":"2024-11-20T16:00:00.000Z","stockId":7001925205611,"netValue":1.039120296194367},{"date":"2024-11-19T16:00:00.000Z","stockId":7001925205611,"netValue":1.0423734227071806},{"date":"2024-11-18T16:00:00.000Z","stockId":7001925205611,"netValue":1.0397155013845911},{"date":"2024-11-17T16:00:00.000Z","stockId":7001925205611,"netValue":1.035655570109113},{"date":"2024-11-14T16:00:00.000Z","stockId":7001925205611,"netValue":1.0242436710037435},{"date":"2024-11-13T16:00:00.000Z","stockId":7001925205611,"netValue":1.0278530450646028},{"date":"2024-11-12T16:00:00.000Z","stockId":7001925205611,"netValue":1.0384304799243609},{"date":"2024-11-11T16:00:00.000Z","stockId":7001925205611,"netValue":1.033855878764585},{"date":"2024-11-10T16:00:00.000Z","stockId":7001925205611,"netValue":1.0455824357297696},{"date":"2024-11-07T16:00:00.000Z","stockId":7001925205611,"netValue":1.0507049804655613},{"date":"2024-11-06T16:00:00.000Z","stockId":7001925205611,"netValue":1.0635063299321754},{"date":"2024-11-05T16:00:00.000Z","stockId":7001925205611,"netValue":1.0438476319464796},{"date":"2024-11-04T16:00:00.000Z","stockId":7001925205611,"netValue":1.0494293541005382},{"date":"2024-11-03T16:00:00.000Z","stockId":7001925205611,"netValue":1.0344175012334842},{"date":"2024-10-31T16:00:00.000Z","stockId":7001925205611,"netValue":1.0247687302370254},{"date":"2024-10-30T16:00:00.000Z","stockId":7001925205611,"netValue":1.017757450307321},{"date":"2024-10-29T16:00:00.000Z","stockId":7001925205611,"netValue":1.019466853539085},{"date":"2024-10-28T16:00:00.000Z","stockId":7001925205611,"netValue":1.027856927080538},{"date":"2024-10-27T16:00:00.000Z","stockId":7001925205611,"netValue":1.0391184682150458},{"date":"2024-10-24T16:00:00.000Z","stockId":7001925205611,"netValue":1.0351525305729508},{"date":"2024-10-23T16:00:00.000Z","stockId":7001925205611,"netValue":1.0358994753855228},{"date":"2024-10-22T16:00:00.000Z","stockId":7001925205611,"netValue":1.0430784698014774},{"date":"2024-10-21T16:00:00.000Z","stockId":7001925205611,"netValue":1.0417383934577742},{"date":"2024-10-20T16:00:00.000Z","stockId":7001925205611,"netValue":1.0363612160488613},{"date":"2024-10-17T16:00:00.000Z","stockId":7001925205611,"netValue":1.0433224740651688},{"date":"2024-10-16T16:00:00.000Z","stockId":7001925205611,"netValue":1.0292858404924357},{"date":"2024-10-15T16:00:00.000Z","stockId":7001925205611,"netValue":1.041575343759209},{"date":"2024-10-14T16:00:00.000Z","stockId":7001925205611,"netValue":1.029612434123282},{"date":"2024-10-13T16:00:00.000Z","stockId":7001925205611,"netValue":1.0535162442278687},{"date":"2024-10-10T16:00:00.000Z","stockId":7001925205611,"netValue":1.030368482386371},{"date":"2024-10-09T16:00:00.000Z","stockId":7001925205611,"netValue":1.048911135592669},{"date":"2024-10-08T16:00:00.000Z","stockId":7001925205611,"netValue":1.0142179682421955},{"date":"2024-10-07T16:00:00.000Z","stockId":7001925205611,"netValue":1.0810853020954625},{"date":"2024-09-29T16:00:00.000Z","stockId":7001925205611,"netValue":1.0614981869936262},{"date":"2024-09-26T16:00:00.000Z","stockId":7001925205611,"netValue":1.0089386687445348},{"date":"2024-09-25T16:00:00.000Z","stockId":7001925205611,"netValue":0.9991503709938266},{"date":"2024-09-24T16:00:00.000Z","stockId":7001925205611,"netValue":0.9677746507829954},{"date":"2024-09-23T16:00:00.000Z","stockId":7001925205611,"netValue":0.9558081109317842},{"date":"2024-09-22T16:00:00.000Z","stockId":7001925205611,"netValue":0.9178020284648779},{"date":"2024-09-19T16:00:00.000Z","stockId":7001925205611,"netValue":0.9096786483109172},{"date":"2024-09-18T16:00:00.000Z","stockId":7001925205611,"netValue":0.9096062388012375},{"date":"2024-09-17T16:00:00.000Z","stockId":7001925205611,"netValue":0.904801366421835},{"date":"2024-09-12T16:00:00.000Z","stockId":7001925205611,"netValue":0.8943033100623627},{"date":"2024-09-11T16:00:00.000Z","stockId":7001925205611,"netValue":0.8968040423299439},{"date":"2024-09-10T16:00:00.000Z","stockId":7001925205611,"netValue":0.8932227716839657},{"date":"2024-09-09T16:00:00.000Z","stockId":7001925205611,"netValue":0.9102166238431589},{"date":"2024-09-08T16:00:00.000Z","stockId":7001925205611,"netValue":0.9088868805884007},{"date":"2024-09-05T16:00:00.000Z","stockId":7001925205611,"netValue":0.9228364435220622},{"date":"2024-09-04T16:00:00.000Z","stockId":7001925205611,"netValue":0.9281493626475364},{"date":"2024-09-03T16:00:00.000Z","stockId":7001925205611,"netValue":0.929790755950181},{"date":"2024-09-02T16:00:00.000Z","stockId":7001925205611,"netValue":0.9332917315780059},{"date":"2024-09-01T16:00:00.000Z","stockId":7001925205611,"netValue":0.9412720473913456},{"date":"2024-08-29T16:00:00.000Z","stockId":7001925205611,"netValue":0.9404568643053192},{"date":"2024-08-28T16:00:00.000Z","stockId":7001925205611,"netValue":0.9419287657662158},{"date":"2024-08-27T16:00:00.000Z","stockId":7001925205611,"netValue":0.9562318178061617},{"date":"2024-08-26T16:00:00.000Z","stockId":7001925205611,"netValue":0.9623016953709866},{"date":"2024-08-25T16:00:00.000Z","stockId":7001925205611,"netValue":0.9584503246520266},{"date":"2024-08-22T16:00:00.000Z","stockId":7001925205611,"netValue":0.9579675595698388},{"date":"2024-08-21T16:00:00.000Z","stockId":7001925205611,"netValue":0.9593374492172595},{"date":"2024-08-20T16:00:00.000Z","stockId":7001925205611,"netValue":0.9562207974835943},{"date":"2024-08-19T16:00:00.000Z","stockId":7001925205611,"netValue":0.9631502319077869},{"date":"2024-08-18T16:00:00.000Z","stockId":7001925205611,"netValue":0.971486316080319},{"date":"2024-08-15T16:00:00.000Z","stockId":7001925205611,"netValue":0.9598414436537647},{"date":"2024-08-14T16:00:00.000Z","stockId":7001925205611,"netValue":0.9553853723207351},{"date":"2024-08-13T16:00:00.000Z","stockId":7001925205611,"netValue":0.9476411964160775},{"date":"2024-08-12T16:00:00.000Z","stockId":7001925205611,"netValue":0.9498479353525718},{"date":"2024-08-11T16:00:00.000Z","stockId":7001925205611,"netValue":0.946688016344732},{"date":"2024-08-08T16:00:00.000Z","stockId":7001925205611,"netValue":0.9445240900805686},{"date":"2024-08-07T16:00:00.000Z","stockId":7001925205611,"netValue":0.9432559706311153},{"date":"2024-08-06T16:00:00.000Z","stockId":7001925205611,"netValue":0.9424215521650012},{"date":"2024-08-05T16:00:00.000Z","stockId":7001925205611,"netValue":0.9380694131597388},{"date":"2024-08-04T16:00:00.000Z","stockId":7001925205611,"netValue":0.9411759014340684},{"date":"2024-08-01T16:00:00.000Z","stockId":7001925205611,"netValue":0.9512003012222763},{"date":"2024-07-31T16:00:00.000Z","stockId":7001925205611,"netValue":0.9548465111182564},{"date":"2024-07-30T16:00:00.000Z","stockId":7001925205611,"netValue":0.955770980998318},{"date":"2024-07-29T16:00:00.000Z","stockId":7001925205611,"netValue":0.9449082180563908},{"date":"2024-07-28T16:00:00.000Z","stockId":7001925205611,"netValue":0.9521356749914899},{"date":"2024-07-25T16:00:00.000Z","stockId":7001925205611,"netValue":0.9483548290386279},{"date":"2024-07-24T16:00:00.000Z","stockId":7001925205611,"netValue":0.9521700341590617},{"date":"2024-07-23T16:00:00.000Z","stockId":7001925205611,"netValue":0.9590537868021207},{"date":"2024-07-22T16:00:00.000Z","stockId":7001925205611,"netValue":0.9597537266081345},{"date":"2024-07-21T16:00:00.000Z","stockId":7001925205611,"netValue":0.965999572574366},{"date":"2024-07-18T16:00:00.000Z","stockId":7001925205611,"netValue":0.9715850933299299},{"date":"2024-07-17T16:00:00.000Z","stockId":7001925205611,"netValue":0.9790853254467081},{"date":"2024-07-16T16:00:00.000Z","stockId":7001925205611,"netValue":0.9756961624305366},{"date":"2024-07-15T16:00:00.000Z","stockId":7001925205611,"netValue":0.9800928077452212},{"date":"2024-07-14T16:00:00.000Z","stockId":7001925205611,"netValue":0.9837227937828013},{"date":"2024-07-11T16:00:00.000Z","stockId":7001925205611,"netValue":0.9793314625004947},{"date":"2024-07-10T16:00:00.000Z","stockId":7001925205611,"netValue":0.9770217662909011},{"date":"2024-07-09T16:00:00.000Z","stockId":7001925205611,"netValue":0.9727729979570372},{"date":"2024-07-08T16:00:00.000Z","stockId":7001925205611,"netValue":0.9865908694129686},{"date":"2024-07-07T16:00:00.000Z","stockId":7001925205611,"netValue":0.9767132355909357},{"date":"2024-07-04T16:00:00.000Z","stockId":7001925205611,"netValue":0.9823979186384123},{"date":"2024-07-03T16:00:00.000Z","stockId":7001925205611,"netValue":0.9888035411461666},{"date":"2024-07-02T16:00:00.000Z","stockId":7001925205611,"netValue":0.9915493871254172},{"date":"2024-07-01T16:00:00.000Z","stockId":7001925205611,"netValue":0.9962005718784583},{"date":"2024-06-30T16:00:00.000Z","stockId":7001925205611,"netValue":0.9946362681846272},{"date":"2024-06-29T16:00:00.000Z","stockId":7001925205611,"netValue":0.980801698735768},{"date":"2024-06-27T16:00:00.000Z","stockId":7001925205611,"netValue":0.9808916747000939},{"date":"2024-06-26T16:00:00.000Z","stockId":7001925205611,"netValue":0.9742704670229934},{"date":"2024-06-25T16:00:00.000Z","stockId":7001925205611,"netValue":0.9780477486358665},{"date":"2024-06-24T16:00:00.000Z","stockId":7001925205611,"netValue":0.9730546317151267},{"date":"2024-06-23T16:00:00.000Z","stockId":7001925205611,"netValue":0.9704959281630426},{"date":"2024-06-20T16:00:00.000Z","stockId":7001925205611,"netValue":0.9798623135693353},{"date":"2024-06-19T16:00:00.000Z","stockId":7001925205611,"netValue":0.9823252114614741},{"date":"2024-06-18T16:00:00.000Z","stockId":7001925205611,"netValue":0.9845659268658964},{"date":"2024-06-17T16:00:00.000Z","stockId":7001925205611,"netValue":0.9807610209396589},{"date":"2024-06-16T16:00:00.000Z","stockId":7001925205611,"netValue":0.9778637908599902},{"date":"2024-06-13T16:00:00.000Z","stockId":7001925205611,"netValue":0.9859337077790492},{"date":"2024-06-12T16:00:00.000Z","stockId":7001925205611,"netValue":0.9861813532707004},{"date":"2024-06-11T16:00:00.000Z","stockId":7001925205611,"netValue":0.993207450276122},{"date":"2024-06-10T16:00:00.000Z","stockId":7001925205611,"netValue":0.9864175234112627},{"date":"2024-06-06T16:00:00.000Z","stockId":7001925205611,"netValue":1.0014811182993526},{"date":"2024-06-05T16:00:00.000Z","stockId":7001925205611,"netValue":0.9960156719259547},{"date":"2024-06-04T16:00:00.000Z","stockId":7001925205611,"netValue":0.9939999241738674},{"date":"2024-06-03T16:00:00.000Z","stockId":7001925205611,"netValue":1.004716366647449},{"date":"2024-06-02T16:00:00.000Z","stockId":7001925205611,"netValue":1.0020771194454698},{"date":"2024-05-30T16:00:00.000Z","stockId":7001925205611,"netValue":1.0061936028540834},{"date":"2024-05-29T16:00:00.000Z","stockId":7001925205611,"netValue":1.007862339085768},{"date":"2024-05-28T16:00:00.000Z","stockId":7001925205611,"netValue":1.0147016647314138},{"date":"2024-05-27T16:00:00.000Z","stockId":7001925205611,"netValue":1.0169625848598352},{"date":"2024-05-26T16:00:00.000Z","stockId":7001925205611,"netValue":1.020099310552426}]}