window.pageData = {"startDate":"2024-07-29T10:57:26.185Z","endDate":"2026-07-29T10:57:26.185Z","manager":{"_id":7001226204340,"name":"李喆","gender":"m","educationCode":"001002","resume":"李喆先生：中国国籍，研究生硕士，2014-2015汇川技术有限责任公司/研发工程师2015-2017中投证券/分析师2017-至今博时基金管理有限公司/历任研究员、高级研究员兼基金经理助理。现任博时逆向投资混合型证券投资基金的基金经理。2020年10月28日起担任博时逆向投资混合型证券投资基金的基金经理。2021年5月19日起担任博时先进制造混合型证券投资基金的基金经理。2022年6月29日起担任博时高端装备混合型证券投资基金的基金经理。2022年6月29日起担任博时工业4.0主题股票型证券投资基金的基金经理。","tickerId":1226204340,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20774624","exchange":"fm","cnInfoCode":"db20774624","followedNum":1,"currency":"CNY","workingDate":"2020-10-27T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"hybrid","pinyin":"lz","fundCompany":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001226204340,"type":"fmp","fm_p_r_d":"2026-07-27T16:00:00.000Z","fm_p_r_m1":-0.2207056569632727,"fm_p_r_m3":-0.0628932402836948,"fm_p_r_m6":-0.03752839753809312,"fm_p_r_y1":0.2146023922421434,"fm_cagr_p_r_fs":0.00012880938891313143,"fm_p_r_y3":0.22545550523183433,"fm_cagr_p_r_fs_m":0.06267868724400238,"fm_cagr_p_r_fs_r_c":1786,"fm_cagr_p_r_fs_rp":0.7893557422969187,"fm_p_r_fys_m":0.006818606388942605,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.4261576971214018,"fm_p_r_m1_m":-0.07293155442880583,"fm_p_r_m1_r_c":1729,"fm_p_r_m1_rp":0.8130787037037037,"fm_p_r_m3_m":-0.045645821803952824,"fm_p_r_m3_r_c":1694,"fm_p_r_m3_rp":0.5723567631423508,"fm_p_r_m6_m":-0.042057326547012996,"fm_p_r_m6_r_c":1623,"fm_p_r_m6_rp":0.4808877928483354,"fm_p_r_y1_m":0.11037435169223697,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.333555703802535,"fm_p_r_y3_m":0.17927988085311963,"fm_p_r_y3_r_c":1126,"fm_p_r_y3_rp":0.43022222222222223,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9023121387283237,"fm_p_r_y5_m":0.034612683110494924,"fm_p_r_y5_r_c":781,"fm_p_r_y5_rp":0.7166666666666667,"fm_p_r_y5":-0.12718173618201245,"fm_p_r_fys":0.017837301299824082},"fmi":{"stockId":7001226204340,"type":"fmi","fm_my":5.8,"fm_d":{"3000000002595":"基金经理","3000000004434":"基金经理","3000000010665":"基金经理","3000000011874":"基金经理","3000000013450":"基金经理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":5,"fm_as":1459158003.9981,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1459158003.9981,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":1459158003.9981,"fm_q_as":0,"fm_r_f_cagr":0.0632,"fm_r_fd":3000000004434,"fm_r_ftp":0.4221}},"topTenManagedFundList":[{"_id":3000000013451,"name":"博时凤凰领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013451","tickerId":13451,"shortName":"博时凤凰领航混合C","currency":"CNY","__csrcFundId":9960,"lastUpdated":"2025-01-04T00:32:12.940Z","inceptionDate":"2021-09-21T16:00:00.000Z","fundCollectionId":4000050050000,"followedNum":0,"status":"normal","setUpDate":"2021-09-21T16:00:00.000Z","setUpAssetScale":3233666844.37,"setUpShares":3233666844.37,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsfhlhhhxzqtzjj","hotMetrics":{"stockId":3000000013451,"type":"f_as","f_tas":667444464.504,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013450,"__csrcFundId":9960,"stockCode":"013450","shortName":"博时凤凰领航混合(013450)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13450,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:40.305Z","status":"normal","exchange":"jj","name":"博时凤凰领航混合型证券投资基金","fundCollectionId":4000050050000,"inceptionDate":"2021-09-21T16:00:00.000Z","followedNum":2,"setUpDate":"2021-09-21T16:00:00.000Z","setUpAssetScale":2760441428.63,"setUpShares":2760441428.63,"pinyin":"bsfhlhhhxzqtzjj","masterFundShortName":"博时凤凰领航混合","hotMetrics":{"stockId":3000000013450,"type":"f_as","f_tas":633178337.0184,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004434,"stockCode":"004434","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-03-12T16:00:00.000Z","setUpScale":931684000,"market":"a","tickerId":4434,"name":"博时逆向投资混合型证券投资基金","shortName":"博时逆向投资混合(004434)","fundSecondLevel":"hybrid","__csrcFundId":1651,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:40.096Z","masterFundFlag":1,"inceptionDate":"2017-04-13T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","pinyin":"bsnxtzhhxzqtzjj","masterFundShortName":"博时逆向投资混合","hotMetrics":{"stockId":3000000004434,"type":"f_as","f_tas":78832520.1461,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004435,"stockCode":"004435","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-03-12T16:00:00.000Z","setUpScale":931684000,"market":"a","tickerId":4435,"name":"博时逆向投资混合型证券投资基金","shortName":"博时逆向投资混合C","fundSecondLevel":"hybrid","__csrcFundId":1651,"fundStatus":"normal","lastUpdated":"2024-05-16T10:28:57.652Z","inceptionDate":"2017-04-13T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsnxtzhhxzqtzjj","hotMetrics":{"stockId":3000000004435,"type":"f_as","f_tas":33262548.739200003,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010666,"name":"博时高端装备混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-07T16:00:00.000Z","stockCode":"010666","tickerId":10666,"shortName":"博时高端装备混合C","__csrcFundId":8373,"lastUpdated":"2025-01-04T00:32:07.005Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","setUpDate":"2020-12-07T16:00:00.000Z","setUpAssetScale":139626134.12,"setUpShares":139626134.12,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsgdzbhhxzqtzjj","hotMetrics":{"stockId":3000000010666,"type":"f_as","f_tas":26033003.835199997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010665,"__csrcFundId":8373,"stockCode":"010665","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10665,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:40.191Z","status":"normal","name":"博时高端装备混合型证券投资基金","shortName":"博时高端装备混合(010665)","exchange":"jj","followedNum":2,"inceptionDate":"2020-12-07T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","setUpDate":"2020-12-07T16:00:00.000Z","setUpAssetScale":106295690.3,"setUpShares":106295690.3,"pinyin":"bsgdzbhhxzqtzjj","masterFundShortName":"博时高端装备混合","hotMetrics":{"stockId":3000000010665,"type":"f_as","f_tas":20407129.7552,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0064104502434155775,"oneMonth":-0.06630105623797422,"threeMonths":-0.04367457669400354,"sixMonths":-0.03231262108555755,"oneYear":0.10795709076545879,"threeYears":0.15215616343663751,"fiveYears":-0.05154558406026888,"tenYears":0.4358177069014981},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49130,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38}],"netValueList":[{"stockId":7001226204340,"date":"2026-07-27T16:00:00.000Z","netValue":1.000740880605306},{"stockId":7001226204340,"date":"2026-07-26T16:00:00.000Z","netValue":1.0658235125132165},{"stockId":7001226204340,"date":"2026-07-23T16:00:00.000Z","netValue":1.038511016446791},{"stockId":7001226204340,"date":"2026-07-22T16:00:00.000Z","netValue":1.0462642923818732},{"date":"2026-07-21T16:00:00.000Z","stockId":7001226204340,"netValue":1.0513082894300945},{"stockId":7001226204340,"date":"2026-07-20T16:00:00.000Z","netValue":1.085127318905585},{"date":"2026-07-19T16:00:00.000Z","stockId":7001226204340,"netValue":1.0170295157913976},{"date":"2026-07-16T16:00:00.000Z","stockId":7001226204340,"netValue":1.0395673273525956},{"date":"2026-07-15T16:00:00.000Z","stockId":7001226204340,"netValue":1.1098906743043813},{"stockId":7001226204340,"date":"2026-07-14T16:00:00.000Z","netValue":1.1464075356120338},{"stockId":7001226204340,"date":"2026-07-13T16:00:00.000Z","netValue":1.17793597401667},{"date":"2026-07-12T16:00:00.000Z","stockId":7001226204340,"netValue":1.1391273567063658},{"stockId":7001226204340,"date":"2026-07-09T16:00:00.000Z","netValue":1.1845761616907655},{"stockId":7001226204340,"date":"2026-07-08T16:00:00.000Z","netValue":1.2368251031382858},{"stockId":7001226204340,"date":"2026-07-07T16:00:00.000Z","netValue":1.1784982763270784},{"stockId":7001226204340,"date":"2026-07-06T16:00:00.000Z","netValue":1.194105270730971},{"stockId":7001226204340,"date":"2026-07-05T16:00:00.000Z","netValue":1.2120295574115376},{"stockId":7001226204340,"date":"2026-07-02T16:00:00.000Z","netValue":1.2300432722904187},{"stockId":7001226204340,"date":"2026-07-01T16:00:00.000Z","netValue":1.222238501792185},{"date":"2026-06-30T16:00:00.000Z","stockId":7001226204340,"netValue":1.2859816768224537},{"stockId":7001226204340,"date":"2026-06-29T16:00:00.000Z","netValue":1.2984313607322713},{"date":"2026-06-28T16:00:00.000Z","stockId":7001226204340,"netValue":1.2647555926336116},{"stockId":7001226204340,"date":"2026-06-25T16:00:00.000Z","netValue":1.2841628962756915},{"date":"2026-06-24T16:00:00.000Z","stockId":7001226204340,"netValue":1.2946499527302189},{"stockId":7001226204340,"date":"2026-06-23T16:00:00.000Z","netValue":1.2612606141297242},{"date":"2026-06-22T16:00:00.000Z","stockId":7001226204340,"netValue":1.2234569094323262},{"date":"2026-06-21T16:00:00.000Z","stockId":7001226204340,"netValue":1.244338232142968},{"date":"2026-06-17T16:00:00.000Z","stockId":7001226204340,"netValue":1.2235808208873074},{"date":"2026-06-16T16:00:00.000Z","stockId":7001226204340,"netValue":1.208966421370904},{"date":"2026-06-15T16:00:00.000Z","stockId":7001226204340,"netValue":1.18835207118205},{"stockId":7001226204340,"date":"2026-06-14T16:00:00.000Z","netValue":1.1713522495875244},{"stockId":7001226204340,"date":"2026-06-11T16:00:00.000Z","netValue":1.1188903623020383},{"date":"2026-06-10T16:00:00.000Z","stockId":7001226204340,"netValue":1.1223231883508304},{"date":"2026-06-09T16:00:00.000Z","stockId":7001226204340,"netValue":1.1222734216855905},{"stockId":7001226204340,"date":"2026-06-08T16:00:00.000Z","netValue":1.1337420156966336},{"stockId":7001226204340,"date":"2026-06-07T16:00:00.000Z","netValue":1.0911366820181163},{"stockId":7001226204340,"date":"2026-06-04T16:00:00.000Z","netValue":1.1170397447195306},{"stockId":7001226204340,"date":"2026-06-03T16:00:00.000Z","netValue":1.141978484971356},{"stockId":7001226204340,"date":"2026-06-02T16:00:00.000Z","netValue":1.1362003575974842},{"date":"2026-06-01T16:00:00.000Z","stockId":7001226204340,"netValue":1.1262055532575146},{"date":"2026-05-31T16:00:00.000Z","stockId":7001226204340,"netValue":1.1007970730942893},{"date":"2026-05-28T16:00:00.000Z","stockId":7001226204340,"netValue":1.120782035307401},{"date":"2026-05-27T16:00:00.000Z","stockId":7001226204340,"netValue":1.1549138887299915},{"date":"2026-05-26T16:00:00.000Z","stockId":7001226204340,"netValue":1.1333609991483062},{"date":"2026-05-25T16:00:00.000Z","stockId":7001226204340,"netValue":1.1450735160267582},{"date":"2026-05-24T16:00:00.000Z","stockId":7001226204340,"netValue":1.1474910777759515},{"stockId":7001226204340,"date":"2026-05-21T16:00:00.000Z","netValue":1.1323308529297709},{"stockId":7001226204340,"date":"2026-05-20T16:00:00.000Z","netValue":1.098645336339886},{"date":"2026-05-19T16:00:00.000Z","stockId":7001226204340,"netValue":1.1250670278160029},{"date":"2026-05-18T16:00:00.000Z","stockId":7001226204340,"netValue":1.1155002490452344},{"stockId":7001226204340,"date":"2026-05-17T16:00:00.000Z","netValue":1.1105853127970005},{"stockId":7001226204340,"date":"2026-05-14T16:00:00.000Z","netValue":1.1205614103913937},{"stockId":7001226204340,"date":"2026-05-13T16:00:00.000Z","netValue":1.132442013237904},{"date":"2026-05-12T16:00:00.000Z","stockId":7001226204340,"netValue":1.1490160246725538},{"stockId":7001226204340,"date":"2026-05-11T16:00:00.000Z","netValue":1.1302921514603488},{"stockId":7001226204340,"date":"2026-05-10T16:00:00.000Z","netValue":1.1289359701069634},{"date":"2026-05-07T16:00:00.000Z","stockId":7001226204340,"netValue":1.1107905248783183},{"date":"2026-05-06T16:00:00.000Z","stockId":7001226204340,"netValue":1.1170666979533148},{"stockId":7001226204340,"date":"2026-05-05T16:00:00.000Z","netValue":1.1047679466939597},{"stockId":7001226204340,"date":"2026-04-29T16:00:00.000Z","netValue":1.088195210045157},{"stockId":7001226204340,"date":"2026-04-28T16:00:00.000Z","netValue":1.0836384387173756},{"date":"2026-04-27T16:00:00.000Z","stockId":7001226204340,"netValue":1.0679048787443013},{"date":"2026-04-26T16:00:00.000Z","stockId":7001226204340,"netValue":1.0694242539081176},{"date":"2026-04-23T16:00:00.000Z","stockId":7001226204340,"netValue":1.068541683391047},{"stockId":7001226204340,"date":"2026-04-22T16:00:00.000Z","netValue":1.0770981213399042},{"stockId":7001226204340,"date":"2026-04-21T16:00:00.000Z","netValue":1.0824452451395323},{"date":"2026-04-20T16:00:00.000Z","stockId":7001226204340,"netValue":1.068598835160831},{"stockId":7001226204340,"date":"2026-04-19T16:00:00.000Z","netValue":1.0650313466431942},{"date":"2026-04-16T16:00:00.000Z","stockId":7001226204340,"netValue":1.064518662416117},{"date":"2026-04-15T16:00:00.000Z","stockId":7001226204340,"netValue":1.058041832465399},{"date":"2026-04-14T16:00:00.000Z","stockId":7001226204340,"netValue":1.0303179004316776},{"stockId":7001226204340,"date":"2026-04-13T16:00:00.000Z","netValue":1.0370888793278827},{"date":"2026-04-12T16:00:00.000Z","stockId":7001226204340,"netValue":1.0271830672720774},{"date":"2026-04-09T16:00:00.000Z","stockId":7001226204340,"netValue":1.03121920250965},{"stockId":7001226204340,"date":"2026-04-08T16:00:00.000Z","netValue":1.0132688654260262},{"stockId":7001226204340,"date":"2026-04-07T16:00:00.000Z","netValue":1.0146127422564348},{"date":"2026-04-06T16:00:00.000Z","stockId":7001226204340,"netValue":0.9729656995940192},{"date":"2026-04-02T16:00:00.000Z","stockId":7001226204340,"netValue":0.9692460319809488},{"stockId":7001226204340,"date":"2026-04-01T16:00:00.000Z","netValue":0.9679766122968126},{"stockId":7001226204340,"date":"2026-03-31T16:00:00.000Z","netValue":0.9778809059515114},{"date":"2026-03-30T16:00:00.000Z","stockId":7001226204340,"netValue":0.9528272355651897},{"stockId":7001226204340,"date":"2026-03-29T16:00:00.000Z","netValue":0.9635945408095514},{"date":"2026-03-26T16:00:00.000Z","stockId":7001226204340,"netValue":0.9653462197031052},{"stockId":7001226204340,"date":"2026-03-25T16:00:00.000Z","netValue":0.9594307605081054},{"date":"2026-03-24T16:00:00.000Z","stockId":7001226204340,"netValue":0.9733113409120147},{"date":"2026-03-23T16:00:00.000Z","stockId":7001226204340,"netValue":0.9548738072142464},{"stockId":7001226204340,"date":"2026-03-22T16:00:00.000Z","netValue":0.9385960030617783},{"date":"2026-03-19T16:00:00.000Z","stockId":7001226204340,"netValue":0.9648834418810237},{"date":"2026-03-18T16:00:00.000Z","stockId":7001226204340,"netValue":0.9659414829393117},{"date":"2026-03-17T16:00:00.000Z","stockId":7001226204340,"netValue":0.9884650277894399},{"date":"2026-03-16T16:00:00.000Z","stockId":7001226204340,"netValue":0.9780373800817554},{"stockId":7001226204340,"date":"2026-03-15T16:00:00.000Z","netValue":0.9960297887176616},{"stockId":7001226204340,"date":"2026-03-12T16:00:00.000Z","netValue":1.0052688954978752},{"date":"2026-03-11T16:00:00.000Z","stockId":7001226204340,"netValue":1.0153172421746615},{"stockId":7001226204340,"date":"2026-03-10T16:00:00.000Z","netValue":1.0277489551072743},{"date":"2026-03-09T16:00:00.000Z","stockId":7001226204340,"netValue":1.0301749974439918},{"date":"2026-03-08T16:00:00.000Z","stockId":7001226204340,"netValue":1.0058583015168818},{"date":"2026-03-05T16:00:00.000Z","stockId":7001226204340,"netValue":1.0313654121932125},{"date":"2026-03-04T16:00:00.000Z","stockId":7001226204340,"netValue":1.0272630594122325},{"date":"2026-03-03T16:00:00.000Z","stockId":7001226204340,"netValue":1.0136651033084345},{"stockId":7001226204340,"date":"2026-03-02T16:00:00.000Z","netValue":1.0328379190233719},{"date":"2026-03-01T16:00:00.000Z","stockId":7001226204340,"netValue":1.0653491083243174},{"date":"2026-02-26T16:00:00.000Z","stockId":7001226204340,"netValue":1.0605492968958232},{"date":"2026-02-25T16:00:00.000Z","stockId":7001226204340,"netValue":1.0612368505404115},{"stockId":7001226204340,"date":"2026-02-24T16:00:00.000Z","netValue":1.0570952380589922},{"date":"2026-02-23T16:00:00.000Z","stockId":7001226204340,"netValue":1.0515794139334644},{"date":"2026-02-12T16:00:00.000Z","stockId":7001226204340,"netValue":1.0378802684653583},{"date":"2026-02-11T16:00:00.000Z","stockId":7001226204340,"netValue":1.0540849966220822},{"stockId":7001226204340,"date":"2026-02-10T16:00:00.000Z","netValue":1.0453438264736437},{"date":"2026-02-09T16:00:00.000Z","stockId":7001226204340,"netValue":1.0437388070188103},{"stockId":7001226204340,"date":"2026-02-08T16:00:00.000Z","netValue":1.0420814369756985},{"date":"2026-02-05T16:00:00.000Z","stockId":7001226204340,"netValue":1.019741857264485},{"stockId":7001226204340,"date":"2026-02-04T16:00:00.000Z","netValue":1.0194073537468553},{"stockId":7001226204340,"date":"2026-02-03T16:00:00.000Z","netValue":1.032295140475167},{"stockId":7001226204340,"date":"2026-02-02T16:00:00.000Z","netValue":1.0316167210215652},{"date":"2026-02-01T16:00:00.000Z","stockId":7001226204340,"netValue":1.0052842693210529},{"date":"2026-01-29T16:00:00.000Z","stockId":7001226204340,"netValue":1.0356348957508434},{"stockId":7001226204340,"date":"2026-01-28T16:00:00.000Z","netValue":1.0311979760937735},{"stockId":7001226204340,"date":"2026-01-27T16:00:00.000Z","netValue":1.0397614620997753},{"date":"2026-01-26T16:00:00.000Z","stockId":7001226204340,"netValue":1.0348007265091697},{"stockId":7001226204340,"date":"2026-01-25T16:00:00.000Z","netValue":1.0268369600779763},{"date":"2026-01-22T16:00:00.000Z","stockId":7001226204340,"netValue":1.043317847728312},{"date":"2026-01-21T16:00:00.000Z","stockId":7001226204340,"netValue":1.041820298765394},{"stockId":7001226204340,"date":"2026-01-20T16:00:00.000Z","netValue":1.0370361283155283},{"date":"2026-01-19T16:00:00.000Z","stockId":7001226204340,"netValue":1.0255892820677066},{"stockId":7001226204340,"date":"2026-01-18T16:00:00.000Z","netValue":1.029064775080797},{"date":"2026-01-15T16:00:00.000Z","stockId":7001226204340,"netValue":1.02357650411803},{"stockId":7001226204340,"date":"2026-01-14T16:00:00.000Z","netValue":1.0222199180120355},{"stockId":7001226204340,"date":"2026-01-13T16:00:00.000Z","netValue":1.0132622410312828},{"date":"2026-01-12T16:00:00.000Z","stockId":7001226204340,"netValue":1.0099083111858316},{"stockId":7001226204340,"date":"2026-01-11T16:00:00.000Z","netValue":1.0112453447460121},{"stockId":7001226204340,"date":"2026-01-08T16:00:00.000Z","netValue":1.0080917741740942},{"date":"2026-01-07T16:00:00.000Z","stockId":7001226204340,"netValue":1.0018265711221206},{"date":"2026-01-06T16:00:00.000Z","stockId":7001226204340,"netValue":1.0085819855786369},{"date":"2026-01-05T16:00:00.000Z","stockId":7001226204340,"netValue":1.0070831719837363},{"date":"2026-01-04T16:00:00.000Z","stockId":7001226204340,"netValue":1.0001377296346998},{"date":"2025-12-30T16:00:00.000Z","stockId":7001226204340,"netValue":0.9832031890826901},{"date":"2025-12-29T16:00:00.000Z","stockId":7001226204340,"netValue":0.991604801987824},{"date":"2025-12-28T16:00:00.000Z","stockId":7001226204340,"netValue":0.9821423562920062},{"date":"2025-12-25T16:00:00.000Z","stockId":7001226204340,"netValue":0.9833170932988488},{"date":"2025-12-24T16:00:00.000Z","stockId":7001226204340,"netValue":0.984035159184313},{"date":"2025-12-23T16:00:00.000Z","stockId":7001226204340,"netValue":0.9767588067556155},{"date":"2025-12-22T16:00:00.000Z","stockId":7001226204340,"netValue":0.9745053196782768},{"date":"2025-12-21T16:00:00.000Z","stockId":7001226204340,"netValue":0.9750590817793926},{"date":"2025-12-18T16:00:00.000Z","stockId":7001226204340,"netValue":0.9628594069975578},{"date":"2025-12-17T16:00:00.000Z","stockId":7001226204340,"netValue":0.9513013207229886},{"date":"2025-12-16T16:00:00.000Z","stockId":7001226204340,"netValue":0.9560725133880393},{"date":"2025-12-15T16:00:00.000Z","stockId":7001226204340,"netValue":0.9350788210480118},{"date":"2025-12-14T16:00:00.000Z","stockId":7001226204340,"netValue":0.9454413096230346},{"date":"2025-12-11T16:00:00.000Z","stockId":7001226204340,"netValue":0.9588524882398741},{"date":"2025-12-10T16:00:00.000Z","stockId":7001226204340,"netValue":0.951486050225918},{"date":"2025-12-09T16:00:00.000Z","stockId":7001226204340,"netValue":0.9647570573019912},{"date":"2025-12-08T16:00:00.000Z","stockId":7001226204340,"netValue":0.9558221327023442},{"date":"2025-12-07T16:00:00.000Z","stockId":7001226204340,"netValue":0.9547922729702656},{"date":"2025-12-04T16:00:00.000Z","stockId":7001226204340,"netValue":0.9441958279205467},{"date":"2025-12-03T16:00:00.000Z","stockId":7001226204340,"netValue":0.9387934559222962},{"date":"2025-12-02T16:00:00.000Z","stockId":7001226204340,"netValue":0.9334730892492014},{"date":"2025-12-01T16:00:00.000Z","stockId":7001226204340,"netValue":0.9366046681555741},{"date":"2025-11-30T16:00:00.000Z","stockId":7001226204340,"netValue":0.9446706026113235},{"date":"2025-11-27T16:00:00.000Z","stockId":7001226204340,"netValue":0.9322195337166315},{"date":"2025-11-26T16:00:00.000Z","stockId":7001226204340,"netValue":0.9258818158852195},{"date":"2025-11-25T16:00:00.000Z","stockId":7001226204340,"netValue":0.9293670248277173},{"date":"2025-11-24T16:00:00.000Z","stockId":7001226204340,"netValue":0.9180753646597408},{"date":"2025-11-23T16:00:00.000Z","stockId":7001226204340,"netValue":0.9027181810539884},{"date":"2025-11-20T16:00:00.000Z","stockId":7001226204340,"netValue":0.9033612796672358},{"date":"2025-11-19T16:00:00.000Z","stockId":7001226204340,"netValue":0.9330088758488005},{"date":"2025-11-18T16:00:00.000Z","stockId":7001226204340,"netValue":0.9372143642045518},{"date":"2025-11-17T16:00:00.000Z","stockId":7001226204340,"netValue":0.9324955477825824},{"date":"2025-11-16T16:00:00.000Z","stockId":7001226204340,"netValue":0.9404163516916914},{"date":"2025-11-13T16:00:00.000Z","stockId":7001226204340,"netValue":0.9483336220988655},{"date":"2025-11-12T16:00:00.000Z","stockId":7001226204340,"netValue":0.9672571136171975},{"date":"2025-11-11T16:00:00.000Z","stockId":7001226204340,"netValue":0.9551868974928752},{"date":"2025-11-10T16:00:00.000Z","stockId":7001226204340,"netValue":0.9541961728442464},{"date":"2025-11-09T16:00:00.000Z","stockId":7001226204340,"netValue":0.9623922384377253},{"date":"2025-11-06T16:00:00.000Z","stockId":7001226204340,"netValue":0.9692662699261457},{"date":"2025-11-05T16:00:00.000Z","stockId":7001226204340,"netValue":0.9793639340816255},{"date":"2025-11-04T16:00:00.000Z","stockId":7001226204340,"netValue":0.9601038428923842},{"date":"2025-11-03T16:00:00.000Z","stockId":7001226204340,"netValue":0.9613353447945471},{"date":"2025-11-02T16:00:00.000Z","stockId":7001226204340,"netValue":0.9771971388288792},{"date":"2025-10-30T16:00:00.000Z","stockId":7001226204340,"netValue":0.9759197231585887},{"date":"2025-10-29T16:00:00.000Z","stockId":7001226204340,"netValue":0.9869877682356788},{"date":"2025-10-28T16:00:00.000Z","stockId":7001226204340,"netValue":1.0067222657847623},{"date":"2025-10-27T16:00:00.000Z","stockId":7001226204340,"netValue":0.9924126917335059},{"date":"2025-10-26T16:00:00.000Z","stockId":7001226204340,"netValue":0.9976410827810561},{"date":"2025-10-23T16:00:00.000Z","stockId":7001226204340,"netValue":0.9845013564185016},{"date":"2025-10-22T16:00:00.000Z","stockId":7001226204340,"netValue":0.964964240501222},{"date":"2025-10-21T16:00:00.000Z","stockId":7001226204340,"netValue":0.9661967130500485},{"date":"2025-10-20T16:00:00.000Z","stockId":7001226204340,"netValue":0.9663322113684599},{"date":"2025-10-19T16:00:00.000Z","stockId":7001226204340,"netValue":0.9449687786842227},{"date":"2025-10-16T16:00:00.000Z","stockId":7001226204340,"netValue":0.9365421181199208},{"date":"2025-10-15T16:00:00.000Z","stockId":7001226204340,"netValue":0.962208691176316},{"date":"2025-10-14T16:00:00.000Z","stockId":7001226204340,"netValue":0.9662225769682512},{"date":"2025-10-13T16:00:00.000Z","stockId":7001226204340,"netValue":0.9505415786066723},{"date":"2025-10-12T16:00:00.000Z","stockId":7001226204340,"netValue":0.9785699770052404},{"date":"2025-10-09T16:00:00.000Z","stockId":7001226204340,"netValue":0.9931672355557456},{"date":"2025-10-08T16:00:00.000Z","stockId":7001226204340,"netValue":1.0160020238483785},{"date":"2025-09-29T16:00:00.000Z","stockId":7001226204340,"netValue":1.0119430505977214},{"date":"2025-09-28T16:00:00.000Z","stockId":7001226204340,"netValue":1.013947839779153},{"date":"2025-09-25T16:00:00.000Z","stockId":7001226204340,"netValue":0.9970781521300227},{"date":"2025-09-24T16:00:00.000Z","stockId":7001226204340,"netValue":1.014924623444327},{"date":"2025-09-23T16:00:00.000Z","stockId":7001226204340,"netValue":1.0072680575583604},{"date":"2025-09-22T16:00:00.000Z","stockId":7001226204340,"netValue":0.9977108463270344},{"date":"2025-09-21T16:00:00.000Z","stockId":7001226204340,"netValue":0.9995430708162683},{"date":"2025-09-18T16:00:00.000Z","stockId":7001226204340,"netValue":0.9889057904925278},{"date":"2025-09-17T16:00:00.000Z","stockId":7001226204340,"netValue":1.0034033273796568},{"date":"2025-09-16T16:00:00.000Z","stockId":7001226204340,"netValue":1.002439541740654},{"date":"2025-09-15T16:00:00.000Z","stockId":7001226204340,"netValue":0.9859993627772959},{"date":"2025-09-14T16:00:00.000Z","stockId":7001226204340,"netValue":0.9763434212796501},{"date":"2025-09-11T16:00:00.000Z","stockId":7001226204340,"netValue":0.9718312991950074},{"date":"2025-09-10T16:00:00.000Z","stockId":7001226204340,"netValue":0.9703941521853768},{"date":"2025-09-09T16:00:00.000Z","stockId":7001226204340,"netValue":0.9483474328047906},{"date":"2025-09-08T16:00:00.000Z","stockId":7001226204340,"netValue":0.9388343984417464},{"date":"2025-09-07T16:00:00.000Z","stockId":7001226204340,"netValue":0.9370807615531187},{"date":"2025-09-04T16:00:00.000Z","stockId":7001226204340,"netValue":0.9378340964307861},{"date":"2025-09-03T16:00:00.000Z","stockId":7001226204340,"netValue":0.903384520200612},{"date":"2025-09-02T16:00:00.000Z","stockId":7001226204340,"netValue":0.9427001101952154},{"date":"2025-09-01T16:00:00.000Z","stockId":7001226204340,"netValue":0.9399002691908459},{"date":"2025-08-31T16:00:00.000Z","stockId":7001226204340,"netValue":0.9540967172521856},{"date":"2025-08-28T16:00:00.000Z","stockId":7001226204340,"netValue":0.9359514462551655},{"date":"2025-08-27T16:00:00.000Z","stockId":7001226204340,"netValue":0.9243367929487505},{"date":"2025-08-26T16:00:00.000Z","stockId":7001226204340,"netValue":0.903211798384746},{"date":"2025-08-25T16:00:00.000Z","stockId":7001226204340,"netValue":0.9077130728607746},{"date":"2025-08-24T16:00:00.000Z","stockId":7001226204340,"netValue":0.914255448574774},{"date":"2025-08-21T16:00:00.000Z","stockId":7001226204340,"netValue":0.8966089734177372},{"date":"2025-08-20T16:00:00.000Z","stockId":7001226204340,"netValue":0.8857516426736314},{"date":"2025-08-19T16:00:00.000Z","stockId":7001226204340,"netValue":0.8868457619266473},{"date":"2025-08-18T16:00:00.000Z","stockId":7001226204340,"netValue":0.8815870564136523},{"date":"2025-08-17T16:00:00.000Z","stockId":7001226204340,"netValue":0.8844816163801016},{"date":"2025-08-14T16:00:00.000Z","stockId":7001226204340,"netValue":0.8686313316023099},{"date":"2025-08-13T16:00:00.000Z","stockId":7001226204340,"netValue":0.856018152908273},{"date":"2025-08-12T16:00:00.000Z","stockId":7001226204340,"netValue":0.8650049929141378},{"date":"2025-08-11T16:00:00.000Z","stockId":7001226204340,"netValue":0.8459296322558326},{"date":"2025-08-10T16:00:00.000Z","stockId":7001226204340,"netValue":0.8406124518861039},{"date":"2025-08-07T16:00:00.000Z","stockId":7001226204340,"netValue":0.8361481944432961},{"date":"2025-08-06T16:00:00.000Z","stockId":7001226204340,"netValue":0.8369532428616463},{"date":"2025-08-05T16:00:00.000Z","stockId":7001226204340,"netValue":0.8371782391015045},{"date":"2025-08-04T16:00:00.000Z","stockId":7001226204340,"netValue":0.8316352739017471},{"date":"2025-08-03T16:00:00.000Z","stockId":7001226204340,"netValue":0.8237066728183501},{"date":"2025-07-31T16:00:00.000Z","stockId":7001226204340,"netValue":0.8154649538149007},{"date":"2025-07-30T16:00:00.000Z","stockId":7001226204340,"netValue":0.817724921955472},{"date":"2025-07-29T16:00:00.000Z","stockId":7001226204340,"netValue":0.8260268546964629},{"date":"2025-07-28T16:00:00.000Z","stockId":7001226204340,"netValue":0.8324193440992766},{"date":"2025-07-27T16:00:00.000Z","stockId":7001226204340,"netValue":0.8239246744425958},{"date":"2025-07-24T16:00:00.000Z","stockId":7001226204340,"netValue":0.8196743958300485},{"date":"2025-07-23T16:00:00.000Z","stockId":7001226204340,"netValue":0.8119387642715832},{"date":"2025-07-22T16:00:00.000Z","stockId":7001226204340,"netValue":0.8071260205498944},{"date":"2025-07-21T16:00:00.000Z","stockId":7001226204340,"netValue":0.8065645562283715},{"date":"2025-07-20T16:00:00.000Z","stockId":7001226204340,"netValue":0.8047934559122633},{"date":"2025-07-17T16:00:00.000Z","stockId":7001226204340,"netValue":0.8003132411583312},{"date":"2025-07-16T16:00:00.000Z","stockId":7001226204340,"netValue":0.8006517469481373},{"date":"2025-07-15T16:00:00.000Z","stockId":7001226204340,"netValue":0.7921413299144249},{"date":"2025-07-14T16:00:00.000Z","stockId":7001226204340,"netValue":0.7909516172858851},{"date":"2025-07-13T16:00:00.000Z","stockId":7001226204340,"netValue":0.781722602276425},{"date":"2025-07-10T16:00:00.000Z","stockId":7001226204340,"netValue":0.7769683754034047},{"date":"2025-07-09T16:00:00.000Z","stockId":7001226204340,"netValue":0.7791528534539255},{"date":"2025-07-08T16:00:00.000Z","stockId":7001226204340,"netValue":0.7832257877738068},{"date":"2025-07-07T16:00:00.000Z","stockId":7001226204340,"netValue":0.7820972734737561},{"date":"2025-07-06T16:00:00.000Z","stockId":7001226204340,"netValue":0.7746221087589421},{"date":"2025-07-03T16:00:00.000Z","stockId":7001226204340,"netValue":0.7779385963630864},{"date":"2025-07-02T16:00:00.000Z","stockId":7001226204340,"netValue":0.7761524124437699},{"date":"2025-07-01T16:00:00.000Z","stockId":7001226204340,"netValue":0.7696562557334596},{"date":"2025-06-30T16:00:00.000Z","stockId":7001226204340,"netValue":0.7730863588801162},{"date":"2025-06-29T16:00:00.000Z","stockId":7001226204340,"netValue":0.7728435864316213},{"date":"2025-06-26T16:00:00.000Z","stockId":7001226204340,"netValue":0.7654028783329526},{"date":"2025-06-25T16:00:00.000Z","stockId":7001226204340,"netValue":0.7697573535764404},{"date":"2025-06-24T16:00:00.000Z","stockId":7001226204340,"netValue":0.7748597315381964},{"date":"2025-06-23T16:00:00.000Z","stockId":7001226204340,"netValue":0.7638285336503806},{"date":"2025-06-22T16:00:00.000Z","stockId":7001226204340,"netValue":0.7530252865820299},{"date":"2025-06-19T16:00:00.000Z","stockId":7001226204340,"netValue":0.7536395254361621},{"date":"2025-06-18T16:00:00.000Z","stockId":7001226204340,"netValue":0.7566693098087138},{"date":"2025-06-17T16:00:00.000Z","stockId":7001226204340,"netValue":0.7634198009674981},{"date":"2025-06-16T16:00:00.000Z","stockId":7001226204340,"netValue":0.7616191900235761},{"date":"2025-06-15T16:00:00.000Z","stockId":7001226204340,"netValue":0.7614325285456579},{"date":"2025-06-12T16:00:00.000Z","stockId":7001226204340,"netValue":0.7586971832844118},{"date":"2025-06-11T16:00:00.000Z","stockId":7001226204340,"netValue":0.7654241536543394},{"date":"2025-06-10T16:00:00.000Z","stockId":7001226204340,"netValue":0.763615410668371},{"date":"2025-06-09T16:00:00.000Z","stockId":7001226204340,"netValue":0.7582819863244784},{"date":"2025-06-08T16:00:00.000Z","stockId":7001226204340,"netValue":0.761240185796748},{"date":"2025-06-05T16:00:00.000Z","stockId":7001226204340,"netValue":0.7601515744938838},{"date":"2025-06-04T16:00:00.000Z","stockId":7001226204340,"netValue":0.764598045886604},{"date":"2025-06-03T16:00:00.000Z","stockId":7001226204340,"netValue":0.7632244556334981},{"date":"2025-06-02T16:00:00.000Z","stockId":7001226204340,"netValue":0.7556410584459062},{"date":"2025-05-29T16:00:00.000Z","stockId":7001226204340,"netValue":0.7523016537242163},{"date":"2025-05-28T16:00:00.000Z","stockId":7001226204340,"netValue":0.7567590640302616},{"date":"2025-05-27T16:00:00.000Z","stockId":7001226204340,"netValue":0.7531280459832356},{"date":"2025-05-26T16:00:00.000Z","stockId":7001226204340,"netValue":0.7514599006611793},{"date":"2025-05-25T16:00:00.000Z","stockId":7001226204340,"netValue":0.7538559186245571},{"date":"2025-05-22T16:00:00.000Z","stockId":7001226204340,"netValue":0.7576262163548604},{"date":"2025-05-21T16:00:00.000Z","stockId":7001226204340,"netValue":0.7583966498742983},{"date":"2025-05-20T16:00:00.000Z","stockId":7001226204340,"netValue":0.7626835473371131},{"date":"2025-05-19T16:00:00.000Z","stockId":7001226204340,"netValue":0.7584694096461653},{"date":"2025-05-18T16:00:00.000Z","stockId":7001226204340,"netValue":0.7519341842613899},{"date":"2025-05-15T16:00:00.000Z","stockId":7001226204340,"netValue":0.7559738139684451},{"date":"2025-05-14T16:00:00.000Z","stockId":7001226204340,"netValue":0.755297974577364},{"date":"2025-05-13T16:00:00.000Z","stockId":7001226204340,"netValue":0.7599453469752337},{"date":"2025-05-12T16:00:00.000Z","stockId":7001226204340,"netValue":0.7554922585231569},{"date":"2025-05-11T16:00:00.000Z","stockId":7001226204340,"netValue":0.7576762454930478},{"date":"2025-05-08T16:00:00.000Z","stockId":7001226204340,"netValue":0.7488914138037104},{"date":"2025-05-07T16:00:00.000Z","stockId":7001226204340,"netValue":0.7489978808359274},{"date":"2025-05-06T16:00:00.000Z","stockId":7001226204340,"netValue":0.7468083698484407},{"date":"2025-05-05T16:00:00.000Z","stockId":7001226204340,"netValue":0.7455821749233075},{"date":"2025-04-29T16:00:00.000Z","stockId":7001226204340,"netValue":0.736107115921977},{"date":"2025-04-28T16:00:00.000Z","stockId":7001226204340,"netValue":0.7342888892362489},{"date":"2025-04-27T16:00:00.000Z","stockId":7001226204340,"netValue":0.7304290033177839},{"date":"2025-04-24T16:00:00.000Z","stockId":7001226204340,"netValue":0.7321655542064944},{"date":"2025-04-23T16:00:00.000Z","stockId":7001226204340,"netValue":0.7304675170896244},{"date":"2025-04-22T16:00:00.000Z","stockId":7001226204340,"netValue":0.7310692831911805},{"date":"2025-04-21T16:00:00.000Z","stockId":7001226204340,"netValue":0.7217826929659437},{"date":"2025-04-20T16:00:00.000Z","stockId":7001226204340,"netValue":0.7215693729140216},{"date":"2025-04-17T16:00:00.000Z","stockId":7001226204340,"netValue":0.7109130544430289},{"date":"2025-04-16T16:00:00.000Z","stockId":7001226204340,"netValue":0.710225404454568},{"date":"2025-04-15T16:00:00.000Z","stockId":7001226204340,"netValue":0.7105622862169669},{"date":"2025-04-14T16:00:00.000Z","stockId":7001226204340,"netValue":0.7192594137853993},{"date":"2025-04-13T16:00:00.000Z","stockId":7001226204340,"netValue":0.7189695813501844},{"date":"2025-04-10T16:00:00.000Z","stockId":7001226204340,"netValue":0.7138191963756848},{"date":"2025-04-09T16:00:00.000Z","stockId":7001226204340,"netValue":0.7080992815941237},{"date":"2025-04-08T16:00:00.000Z","stockId":7001226204340,"netValue":0.6924045550570077},{"date":"2025-04-07T16:00:00.000Z","stockId":7001226204340,"netValue":0.6872344317905038},{"date":"2025-04-06T16:00:00.000Z","stockId":7001226204340,"netValue":0.6960196394442906},{"date":"2025-04-02T16:00:00.000Z","stockId":7001226204340,"netValue":0.7534916499544462},{"date":"2025-04-01T16:00:00.000Z","stockId":7001226204340,"netValue":0.7754119247904574},{"date":"2025-03-31T16:00:00.000Z","stockId":7001226204340,"netValue":0.7698380733951369},{"date":"2025-03-30T16:00:00.000Z","stockId":7001226204340,"netValue":0.7687603284953016},{"date":"2025-03-27T16:00:00.000Z","stockId":7001226204340,"netValue":0.7767545262738609},{"date":"2025-03-26T16:00:00.000Z","stockId":7001226204340,"netValue":0.781594534163232},{"date":"2025-03-25T16:00:00.000Z","stockId":7001226204340,"netValue":0.7761260547326476},{"date":"2025-03-24T16:00:00.000Z","stockId":7001226204340,"netValue":0.7741614853189386},{"date":"2025-03-23T16:00:00.000Z","stockId":7001226204340,"netValue":0.7828006373034814},{"date":"2025-03-20T16:00:00.000Z","stockId":7001226204340,"netValue":0.7775714720942541},{"date":"2025-03-19T16:00:00.000Z","stockId":7001226204340,"netValue":0.7949196036215795},{"date":"2025-03-18T16:00:00.000Z","stockId":7001226204340,"netValue":0.7990735813542277},{"date":"2025-03-17T16:00:00.000Z","stockId":7001226204340,"netValue":0.7970144346704351},{"date":"2025-03-16T16:00:00.000Z","stockId":7001226204340,"netValue":0.7912937601427734},{"date":"2025-03-13T16:00:00.000Z","stockId":7001226204340,"netValue":0.7903875196572722},{"date":"2025-03-12T16:00:00.000Z","stockId":7001226204340,"netValue":0.7735710403960877},{"date":"2025-03-11T16:00:00.000Z","stockId":7001226204340,"netValue":0.7874975812217728},{"date":"2025-03-10T16:00:00.000Z","stockId":7001226204340,"netValue":0.7893478456883568},{"date":"2025-03-09T16:00:00.000Z","stockId":7001226204340,"netValue":0.7944751315062373},{"date":"2025-03-06T16:00:00.000Z","stockId":7001226204340,"netValue":0.798137740860177},{"date":"2025-03-05T16:00:00.000Z","stockId":7001226204340,"netValue":0.7984100045315057},{"date":"2025-03-04T16:00:00.000Z","stockId":7001226204340,"netValue":0.7904701495430168},{"date":"2025-03-03T16:00:00.000Z","stockId":7001226204340,"netValue":0.7840965370845063},{"date":"2025-03-02T16:00:00.000Z","stockId":7001226204340,"netValue":0.7795472481256597},{"date":"2025-02-27T16:00:00.000Z","stockId":7001226204340,"netValue":0.7817313374564743},{"date":"2025-02-26T16:00:00.000Z","stockId":7001226204340,"netValue":0.8045908676185497},{"date":"2025-02-25T16:00:00.000Z","stockId":7001226204340,"netValue":0.8081541454367018},{"date":"2025-02-24T16:00:00.000Z","stockId":7001226204340,"netValue":0.8000200604678707},{"date":"2025-02-23T16:00:00.000Z","stockId":7001226204340,"netValue":0.8065359647029257},{"date":"2025-02-20T16:00:00.000Z","stockId":7001226204340,"netValue":0.809647178235044},{"date":"2025-02-19T16:00:00.000Z","stockId":7001226204340,"netValue":0.7964017700823048},{"date":"2025-02-18T16:00:00.000Z","stockId":7001226204340,"netValue":0.7939348297493767},{"date":"2025-02-17T16:00:00.000Z","stockId":7001226204340,"netValue":0.7815011262102449},{"date":"2025-02-16T16:00:00.000Z","stockId":7001226204340,"netValue":0.7843613252499729},{"date":"2025-02-13T16:00:00.000Z","stockId":7001226204340,"netValue":0.7795186536106621},{"date":"2025-02-12T16:00:00.000Z","stockId":7001226204340,"netValue":0.7757816954679433},{"date":"2025-02-11T16:00:00.000Z","stockId":7001226204340,"netValue":0.7881875698274325},{"date":"2025-02-10T16:00:00.000Z","stockId":7001226204340,"netValue":0.7822007088979943},{"date":"2025-02-09T16:00:00.000Z","stockId":7001226204340,"netValue":0.7842692170881291},{"date":"2025-02-06T16:00:00.000Z","stockId":7001226204340,"netValue":0.7849487958209134},{"date":"2025-02-05T16:00:00.000Z","stockId":7001226204340,"netValue":0.7790746082407866},{"date":"2025-02-04T16:00:00.000Z","stockId":7001226204340,"netValue":0.7666400787598848},{"date":"2025-01-26T16:00:00.000Z","stockId":7001226204340,"netValue":0.7691259561423616},{"date":"2025-01-23T16:00:00.000Z","stockId":7001226204340,"netValue":0.7722573414061115},{"date":"2025-01-22T16:00:00.000Z","stockId":7001226204340,"netValue":0.762115399518714},{"date":"2025-01-21T16:00:00.000Z","stockId":7001226204340,"netValue":0.7685844685652563},{"date":"2025-01-20T16:00:00.000Z","stockId":7001226204340,"netValue":0.7698226425981206},{"date":"2025-01-19T16:00:00.000Z","stockId":7001226204340,"netValue":0.7608232171550511},{"date":"2025-01-16T16:00:00.000Z","stockId":7001226204340,"netValue":0.7563307468778568},{"date":"2025-01-15T16:00:00.000Z","stockId":7001226204340,"netValue":0.7480090802255295},{"date":"2025-01-14T16:00:00.000Z","stockId":7001226204340,"netValue":0.7482141423376013},{"date":"2025-01-13T16:00:00.000Z","stockId":7001226204340,"netValue":0.7490275297321961},{"date":"2025-01-12T16:00:00.000Z","stockId":7001226204340,"netValue":0.7270657768424947},{"date":"2025-01-09T16:00:00.000Z","stockId":7001226204340,"netValue":0.7326082550334574},{"date":"2025-01-08T16:00:00.000Z","stockId":7001226204340,"netValue":0.7386036278771583},{"date":"2025-01-07T16:00:00.000Z","stockId":7001226204340,"netValue":0.7374028552963298},{"date":"2025-01-06T16:00:00.000Z","stockId":7001226204340,"netValue":0.7310450049344148},{"date":"2025-01-05T16:00:00.000Z","stockId":7001226204340,"netValue":0.7167369611035245},{"date":"2025-01-02T16:00:00.000Z","stockId":7001226204340,"netValue":0.716168512296189},{"date":"2025-01-01T16:00:00.000Z","stockId":7001226204340,"netValue":0.7260166986585821},{"date":"2024-12-30T16:00:00.000Z","stockId":7001226204340,"netValue":0.7412888049028641},{"date":"2024-12-29T16:00:00.000Z","stockId":7001226204340,"netValue":0.751799886525241},{"date":"2024-12-26T16:00:00.000Z","stockId":7001226204340,"netValue":0.7499847112001469},{"date":"2024-12-25T16:00:00.000Z","stockId":7001226204340,"netValue":0.7527501879893304},{"date":"2024-12-24T16:00:00.000Z","stockId":7001226204340,"netValue":0.7490357496903358},{"date":"2024-12-23T16:00:00.000Z","stockId":7001226204340,"netValue":0.7520913315951733},{"date":"2024-12-22T16:00:00.000Z","stockId":7001226204340,"netValue":0.7421956577209368},{"date":"2024-12-19T16:00:00.000Z","stockId":7001226204340,"netValue":0.7435370967394411},{"date":"2024-12-18T16:00:00.000Z","stockId":7001226204340,"netValue":0.743815369043789},{"date":"2024-12-17T16:00:00.000Z","stockId":7001226204340,"netValue":0.739677038014207},{"date":"2024-12-16T16:00:00.000Z","stockId":7001226204340,"netValue":0.7357847013580291},{"date":"2024-12-15T16:00:00.000Z","stockId":7001226204340,"netValue":0.739123813076433},{"date":"2024-12-12T16:00:00.000Z","stockId":7001226204340,"netValue":0.7478051168249732},{"date":"2024-12-11T16:00:00.000Z","stockId":7001226204340,"netValue":0.7608679068050529},{"date":"2024-12-10T16:00:00.000Z","stockId":7001226204340,"netValue":0.7553345826393341},{"date":"2024-12-09T16:00:00.000Z","stockId":7001226204340,"netValue":0.7567384448418404},{"date":"2024-12-08T16:00:00.000Z","stockId":7001226204340,"netValue":0.7527594187592226},{"date":"2024-12-05T16:00:00.000Z","stockId":7001226204340,"netValue":0.7518566766410607},{"date":"2024-12-04T16:00:00.000Z","stockId":7001226204340,"netValue":0.7448135400798824},{"date":"2024-12-03T16:00:00.000Z","stockId":7001226204340,"netValue":0.7430755251115472},{"date":"2024-12-02T16:00:00.000Z","stockId":7001226204340,"netValue":0.7493993352890753},{"date":"2024-12-01T16:00:00.000Z","stockId":7001226204340,"netValue":0.7518500296538064},{"date":"2024-11-28T16:00:00.000Z","stockId":7001226204340,"netValue":0.745331887854885},{"date":"2024-11-27T16:00:00.000Z","stockId":7001226204340,"netValue":0.7336535079906271},{"date":"2024-11-26T16:00:00.000Z","stockId":7001226204340,"netValue":0.7390554431173834},{"date":"2024-11-25T16:00:00.000Z","stockId":7001226204340,"netValue":0.7241442407943234},{"date":"2024-11-24T16:00:00.000Z","stockId":7001226204340,"netValue":0.7291575727580152},{"date":"2024-11-21T16:00:00.000Z","stockId":7001226204340,"netValue":0.7302227133629313},{"date":"2024-11-20T16:00:00.000Z","stockId":7001226204340,"netValue":0.7516875722277633},{"date":"2024-11-19T16:00:00.000Z","stockId":7001226204340,"netValue":0.752352274468913},{"date":"2024-11-18T16:00:00.000Z","stockId":7001226204340,"netValue":0.7501073539283264},{"date":"2024-11-17T16:00:00.000Z","stockId":7001226204340,"netValue":0.7344427416093686},{"date":"2024-11-14T16:00:00.000Z","stockId":7001226204340,"netValue":0.7428793559285043},{"date":"2024-11-13T16:00:00.000Z","stockId":7001226204340,"netValue":0.7605946099349769},{"date":"2024-11-12T16:00:00.000Z","stockId":7001226204340,"netValue":0.7743418507147953},{"date":"2024-11-11T16:00:00.000Z","stockId":7001226204340,"netValue":0.7731139440029622},{"date":"2024-11-10T16:00:00.000Z","stockId":7001226204340,"netValue":0.7796733472652954},{"date":"2024-11-07T16:00:00.000Z","stockId":7001226204340,"netValue":0.7734014709669529},{"date":"2024-11-06T16:00:00.000Z","stockId":7001226204340,"netValue":0.7761265350474552},{"date":"2024-11-05T16:00:00.000Z","stockId":7001226204340,"netValue":0.7721934361740482},{"date":"2024-11-04T16:00:00.000Z","stockId":7001226204340,"netValue":0.7737118284308425},{"date":"2024-11-03T16:00:00.000Z","stockId":7001226204340,"netValue":0.7611485956608036},{"date":"2024-10-31T16:00:00.000Z","stockId":7001226204340,"netValue":0.7495674480046616},{"date":"2024-10-30T16:00:00.000Z","stockId":7001226204340,"netValue":0.7548534950655836},{"date":"2024-10-29T16:00:00.000Z","stockId":7001226204340,"netValue":0.7587219524197428},{"date":"2024-10-28T16:00:00.000Z","stockId":7001226204340,"netValue":0.7602324741078047},{"date":"2024-10-27T16:00:00.000Z","stockId":7001226204340,"netValue":0.7622244107001415},{"date":"2024-10-24T16:00:00.000Z","stockId":7001226204340,"netValue":0.7657438275565357},{"date":"2024-10-23T16:00:00.000Z","stockId":7001226204340,"netValue":0.7586568232264657},{"date":"2024-10-22T16:00:00.000Z","stockId":7001226204340,"netValue":0.7637531128499646},{"date":"2024-10-21T16:00:00.000Z","stockId":7001226204340,"netValue":0.7652891737463323},{"date":"2024-10-20T16:00:00.000Z","stockId":7001226204340,"netValue":0.7577642856175861},{"date":"2024-10-17T16:00:00.000Z","stockId":7001226204340,"netValue":0.7591571828761313},{"date":"2024-10-16T16:00:00.000Z","stockId":7001226204340,"netValue":0.7366983534412268},{"date":"2024-10-15T16:00:00.000Z","stockId":7001226204340,"netValue":0.7374119163584825},{"date":"2024-10-14T16:00:00.000Z","stockId":7001226204340,"netValue":0.7428436157518867},{"date":"2024-10-13T16:00:00.000Z","stockId":7001226204340,"netValue":0.7623207985666768},{"date":"2024-10-10T16:00:00.000Z","stockId":7001226204340,"netValue":0.7503862803981315},{"date":"2024-10-09T16:00:00.000Z","stockId":7001226204340,"netValue":0.7689140563933762},{"date":"2024-10-08T16:00:00.000Z","stockId":7001226204340,"netValue":0.765570817309665},{"date":"2024-10-07T16:00:00.000Z","stockId":7001226204340,"netValue":0.8057784801283799},{"date":"2024-09-29T16:00:00.000Z","stockId":7001226204340,"netValue":0.7789470235053535},{"date":"2024-09-26T16:00:00.000Z","stockId":7001226204340,"netValue":0.7296522087955241},{"date":"2024-09-25T16:00:00.000Z","stockId":7001226204340,"netValue":0.7132108148789482},{"date":"2024-09-24T16:00:00.000Z","stockId":7001226204340,"netValue":0.6970169553205016},{"date":"2024-09-23T16:00:00.000Z","stockId":7001226204340,"netValue":0.6945852470501888},{"date":"2024-09-22T16:00:00.000Z","stockId":7001226204340,"netValue":0.6792255330478423},{"date":"2024-09-19T16:00:00.000Z","stockId":7001226204340,"netValue":0.6804786616859764},{"date":"2024-09-18T16:00:00.000Z","stockId":7001226204340,"netValue":0.6821839269057383},{"date":"2024-09-17T16:00:00.000Z","stockId":7001226204340,"netValue":0.6822347026297404},{"date":"2024-09-12T16:00:00.000Z","stockId":7001226204340,"netValue":0.6777868705704967},{"date":"2024-09-11T16:00:00.000Z","stockId":7001226204340,"netValue":0.6794006442873629},{"date":"2024-09-10T16:00:00.000Z","stockId":7001226204340,"netValue":0.6817851443947144},{"date":"2024-09-09T16:00:00.000Z","stockId":7001226204340,"netValue":0.6771817707134339},{"date":"2024-09-08T16:00:00.000Z","stockId":7001226204340,"netValue":0.6765781118756329},{"date":"2024-09-05T16:00:00.000Z","stockId":7001226204340,"netValue":0.6810106660837622},{"date":"2024-09-04T16:00:00.000Z","stockId":7001226204340,"netValue":0.6881073588614443},{"date":"2024-09-03T16:00:00.000Z","stockId":7001226204340,"netValue":0.6894624803492151},{"date":"2024-09-02T16:00:00.000Z","stockId":7001226204340,"netValue":0.6923431092881027},{"date":"2024-09-01T16:00:00.000Z","stockId":7001226204340,"netValue":0.6890757368576408},{"date":"2024-08-29T16:00:00.000Z","stockId":7001226204340,"netValue":0.6967923859362604},{"date":"2024-08-28T16:00:00.000Z","stockId":7001226204340,"netValue":0.6912256447197205},{"date":"2024-08-27T16:00:00.000Z","stockId":7001226204340,"netValue":0.6858820609678605},{"date":"2024-08-26T16:00:00.000Z","stockId":7001226204340,"netValue":0.686022512064013},{"date":"2024-08-25T16:00:00.000Z","stockId":7001226204340,"netValue":0.6906691844863877},{"date":"2024-08-22T16:00:00.000Z","stockId":7001226204340,"netValue":0.6918863851355396},{"date":"2024-08-21T16:00:00.000Z","stockId":7001226204340,"netValue":0.6898228971908841},{"date":"2024-08-20T16:00:00.000Z","stockId":7001226204340,"netValue":0.6908794369306613},{"date":"2024-08-19T16:00:00.000Z","stockId":7001226204340,"netValue":0.690705543724485},{"date":"2024-08-18T16:00:00.000Z","stockId":7001226204340,"netValue":0.6928575239231303},{"date":"2024-08-15T16:00:00.000Z","stockId":7001226204340,"netValue":0.690974523769818},{"date":"2024-08-14T16:00:00.000Z","stockId":7001226204340,"netValue":0.6903856675203549},{"date":"2024-08-13T16:00:00.000Z","stockId":7001226204340,"netValue":0.6899673710740926},{"date":"2024-08-12T16:00:00.000Z","stockId":7001226204340,"netValue":0.6937232171761986},{"date":"2024-08-11T16:00:00.000Z","stockId":7001226204340,"netValue":0.6907984516675987},{"date":"2024-08-08T16:00:00.000Z","stockId":7001226204340,"netValue":0.6914906657431205},{"date":"2024-08-07T16:00:00.000Z","stockId":7001226204340,"netValue":0.694078258065891},{"date":"2024-08-06T16:00:00.000Z","stockId":7001226204340,"netValue":0.692399015860523},{"date":"2024-08-05T16:00:00.000Z","stockId":7001226204340,"netValue":0.6898171453804713},{"date":"2024-08-04T16:00:00.000Z","stockId":7001226204340,"netValue":0.6861970818992237},{"date":"2024-08-01T16:00:00.000Z","stockId":7001226204340,"netValue":0.6990266920161129},{"date":"2024-07-31T16:00:00.000Z","stockId":7001226204340,"netValue":0.7072632639833423},{"date":"2024-07-30T16:00:00.000Z","stockId":7001226204340,"netValue":0.7100305697974842},{"date":"2024-07-29T16:00:00.000Z","stockId":7001226204340,"netValue":0.6950848313665492}]}