window.pageData = {"startDate":"2024-07-22T21:54:59.417Z","endDate":"2026-07-22T21:54:59.417Z","manager":{"_id":7000306208850,"name":"程放","gender":"m","educationCode":"001002","resume":"程放，北京大学金融学硕士毕业，具有基金从业资格。曾任职于广发银行股份有限公司、兴银基金管理有限责任公司，2020年8月加入长信基金管理有限责任公司，2022年11月至2023年8月担任长信合利混合型证券投资基金的基金经理、2020年12月至今担任长信先优债券型证券投资基金的基金经理、2020年12月至今担任长信利发债券型证券投资基金的基金经理、2023年3月至今担任长信先锐混合型证券投资基金的基金经理、2023年9月至今担任长信乐信灵活配置混合型证券投资基金的基金经理。","tickerId":306208850,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20783486","exchange":"fm","cnInfoCode":"db20783486","followedNum":0,"currency":"CNY","workingDate":"2020-12-30T16:00:00.000Z","fundCompanyId":4000050260000,"fundManagerSecondLevel":"hybrid","pinyin":"cf","fundCompany":{"_id":4000050260000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50260000","tickerId":50260000,"name":"长信基金管理有限责任公司"},"hotMetrics":{"fmp":{"stockId":7000306208850,"type":"fmp","fm_p_r_d":"2026-07-21T16:00:00.000Z","fm_p_r_m1":-0.00978750574500542,"fm_p_r_m3":-0.003231502712070733,"fm_p_r_m6":-0.003820146927374979,"fm_p_r_y1":0.040930022114737064,"fm_cagr_p_r_fs":0.02136354720261635,"fm_cagr_p_r_fs_m":0.06817025083029771,"fm_cagr_p_r_fs_r_c":1785,"fm_cagr_p_r_fs_rp":0.7242152466367713,"fm_p_r_fys_m":0.020750579153868576,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.48288736776602365,"fm_p_r_m1_m":-0.05811609687171271,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.3096885813148789,"fm_p_r_m3_m":-0.023250085233119056,"fm_p_r_m3_r_c":1692,"fm_p_r_m3_rp":0.3962152572442342,"fm_p_r_m6_m":-0.014062152277795725,"fm_p_r_m6_r_c":1624,"fm_p_r_m6_rp":0.45040049291435613,"fm_p_r_y1_m":0.14690190525196112,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.7086927670869276,"fm_p_r_y3":0.11834769850251448,"fm_p_r_y3_m":0.22570056812123496,"fm_p_r_y3_r_c":1126,"fm_p_r_y3_rp":0.6657777777777778,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.7676300578034682,"fm_p_r_y5_m":0.041197669176963214,"fm_p_r_y5_r_c":786,"fm_p_r_y5_rp":0.4140127388535032,"fm_p_r_y5":0.1015601454243662,"fm_p_r_fys":0.02512972828971405},"fmi":{"stockId":7000306208850,"type":"fmi","fm_my":5.6,"fm_d":{"3000000004608":"长信先优债券型证券投资基金、长信利发债券型证券投资基金、长信先锐混合型证券投资基金和长信乐信灵活配置混合型证券投资基金的基金经理","3000000004885":"长信先优债券型证券投资基金、长信利发债券型证券投资基金、长信先锐混合型证券投资基金和长信乐信灵活配置混合型证券投资基金的基金经理","3000000005305":"长信先优债券型证券投资基金、长信利发债券型证券投资基金、长信合利混合型证券投资基金和长信先锐混合型证券投资基金的基金经理","3000000519933":"长信先优债券型证券投资基金、长信利发债券型证券投资基金、长信先锐混合型证券投资基金和长信乐信灵活配置混合型证券投资基金的基金经理","3000000519937":"长信先优债券型证券投资基金、长信利发债券型证券投资基金、长信先锐混合型证券投资基金和长信乐信灵活配置混合型证券投资基金的基金经理"},"fm_wy":12,"fm_a_as":0,"fm_a_mfn":6,"fm_as":624771769.3146,"fm_b_as":194596110.8056,"fm_e_as":0,"fm_h_as":430175658.509,"fm_i_as":0,"fm_mfn":4,"fm_msl":"bond","fm_nb_as":430175658.509,"fm_q_as":0,"fm_r_f_cagr":0.0697,"fm_r_fd":3000000004608,"fm_r_ftp":0.2134}},"topTenManagedFundList":[{"_id":3000000024191,"name":"长信先锐混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024191","tickerId":24191,"shortName":"长信先锐混合E","currency":"CNY","__csrcFundId":2744,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-06-02T08:04:47.249Z","inceptionDate":"2025-05-19T16:00:00.000Z","pinyin":"cxxrhhxzqtzjj","fundCollectionId":4000050260000,"hotMetrics":{"stockId":3000000024191,"type":"f_as","f_tas":214260081.4784,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008918,"areaCode":"cn","stockType":"fund","stockCode":"008918","tickerId":8918,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","lastUpdated":"2025-01-04T00:32:03.473Z","name":"长信先锐混合型证券投资基金","custody":"平安银行股份有限公司","fundType":null,"ipoDate":"2016-05-02T16:00:00.000Z","setUpScale":220672000,"shortName":"长信先锐混合C","__csrcFundId":2744,"fundStatus":"normal","market":"a","inceptionDate":"2020-01-22T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050260000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxxrhhxzqtzjj","hotMetrics":{"stockId":3000000008918,"type":"f_as","f_tas":185936437.25100002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004885,"__csrcFundId":4612,"stockCode":"004885","shortName":"长信先优债券(004885)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":4885,"masterFundFlag":1,"lastUpdated":"2026-04-30T19:21:42.521Z","status":"normal","inceptionDate":"2017-07-31T16:00:00.000Z","name":"长信先优债券型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050260000,"currency":"CNY","masterFundShortName":"长信先优债券","pinyin":"cxxyzqxzqtzjj","hotMetrics":{"stockId":3000000004885,"type":"f_as","f_tas":81480732.64099999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000519933,"__csrcFundId":517,"stockCode":"519933","shortName":"长信利发债券(519933)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":519933,"masterFundFlag":1,"lastUpdated":"2026-05-01T08:17:03.017Z","status":"normal","inceptionDate":"2016-06-27T16:00:00.000Z","name":"长信利发债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050260000,"currency":"CNY","masterFundShortName":"长信利发债券","pinyin":"cxlfzqxzqtzjj","hotMetrics":{"stockId":3000000519933,"type":"f_as","f_tas":74907777.5316,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016820,"name":"长信先优债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016820","tickerId":16820,"shortName":"长信先优债券C","currency":"CNY","__csrcFundId":4612,"exchange":"jj","lastUpdated":"2025-01-04T00:32:20.733Z","fundCollectionId":4000050260000,"inceptionDate":"2022-10-18T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxxyzqxzqtzjj","followedNum":0,"hotMetrics":{"stockId":3000000016820,"type":"f_as","f_tas":38207600.633,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000519937,"areaCode":"cn","stockType":"fund","stockCode":"519937","tickerId":519937,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","lastUpdated":"2026-05-01T08:17:08.830Z","name":"长信先锐混合型证券投资基金","custody":"平安银行股份有限公司","fundType":null,"ipoDate":"2016-05-02T16:00:00.000Z","setUpScale":220672000,"shortName":"长信先锐混合(519937)","__csrcFundId":2744,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2016-06-01T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050260000,"currency":"CNY","masterFundShortName":"长信先锐混合","pinyin":"cxxrhhxzqtzjj","hotMetrics":{"stockId":3000000519937,"type":"f_as","f_tas":16680079.0716,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004608,"stockCode":"004608","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-09-29T16:00:00.000Z","setUpScale":206874000,"market":"a","tickerId":4608,"custody":"交通银行股份有限公司","name":"长信乐信灵活配置混合型证券投资基金","shortName":"长信乐信混合(004608)","fundSecondLevel":"hybrid","__csrcFundId":4900,"fundStatus":"normal","lastUpdated":"2026-04-30T19:15:28.728Z","masterFundFlag":1,"inceptionDate":"2017-12-06T16:00:00.000Z","fundCollectionId":4000050260000,"memoNum":1,"currency":"CNY","masterFundShortName":"长信乐信混合","pinyin":"cxlxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000004608,"type":"f_as","f_tas":12783723.743999999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004609,"stockCode":"004609","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-09-29T16:00:00.000Z","setUpScale":206874000,"market":"a","tickerId":4609,"custody":"交通银行股份有限公司","name":"长信乐信灵活配置混合型证券投资基金","shortName":"长信乐信混合C","fundSecondLevel":"hybrid","__csrcFundId":4900,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:55.538Z","inceptionDate":"2017-12-06T16:00:00.000Z","fundCollectionId":4000050260000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxlxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000004609,"type":"f_as","f_tas":515336.964,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.018855535924871658,"oneMonth":-0.04109249317496688,"threeMonths":-0.01443485927631405,"sixMonths":0.0031345029239766564,"oneYear":0.1450250863519078,"threeYears":0.23426244992686907,"fiveYears":-0.07309357211208767,"tenYears":0.46263656019026134},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49064,"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":[{"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},{"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}],"netValueList":[{"date":"2026-07-21T16:00:00.000Z","stockId":7000306208850,"netValue":1.1246952718783991},{"date":"2026-07-20T16:00:00.000Z","stockId":7000306208850,"netValue":1.1266093236712642},{"stockId":7000306208850,"date":"2026-07-19T16:00:00.000Z","netValue":1.1234666559797482},{"stockId":7000306208850,"date":"2026-07-16T16:00:00.000Z","netValue":1.120633686865293},{"stockId":7000306208850,"date":"2026-07-15T16:00:00.000Z","netValue":1.1255798049513317},{"stockId":7000306208850,"date":"2026-07-14T16:00:00.000Z","netValue":1.1277820610742588},{"date":"2026-07-13T16:00:00.000Z","stockId":7000306208850,"netValue":1.1266850883861148},{"stockId":7000306208850,"date":"2026-07-12T16:00:00.000Z","netValue":1.123611595504213},{"date":"2026-07-09T16:00:00.000Z","stockId":7000306208850,"netValue":1.1270137170719228},{"stockId":7000306208850,"date":"2026-07-08T16:00:00.000Z","netValue":1.1294126723959197},{"date":"2026-07-07T16:00:00.000Z","stockId":7000306208850,"netValue":1.126797706427853},{"stockId":7000306208850,"date":"2026-07-06T16:00:00.000Z","netValue":1.1291877027383375},{"date":"2026-07-05T16:00:00.000Z","stockId":7000306208850,"netValue":1.1315728485578744},{"date":"2026-07-02T16:00:00.000Z","stockId":7000306208850,"netValue":1.1311904279821703},{"stockId":7000306208850,"date":"2026-07-01T16:00:00.000Z","netValue":1.130519146712597},{"date":"2026-06-30T16:00:00.000Z","stockId":7000306208850,"netValue":1.134130313322396},{"date":"2026-06-29T16:00:00.000Z","stockId":7000306208850,"netValue":1.1344427092757123},{"stockId":7000306208850,"date":"2026-06-28T16:00:00.000Z","netValue":1.132426822360696},{"stockId":7000306208850,"date":"2026-06-25T16:00:00.000Z","netValue":1.1308270195222754},{"date":"2026-06-24T16:00:00.000Z","stockId":7000306208850,"netValue":1.1356629737428685},{"date":"2026-06-23T16:00:00.000Z","stockId":7000306208850,"netValue":1.133769886650263},{"date":"2026-06-22T16:00:00.000Z","stockId":7000306208850,"netValue":1.1316719781308253},{"date":"2026-06-21T16:00:00.000Z","stockId":7000306208850,"netValue":1.1358120387327422},{"stockId":7000306208850,"date":"2026-06-17T16:00:00.000Z","netValue":1.1341437425779137},{"date":"2026-06-16T16:00:00.000Z","stockId":7000306208850,"netValue":1.133224365219805},{"date":"2026-06-15T16:00:00.000Z","stockId":7000306208850,"netValue":1.1321872526941448},{"stockId":7000306208850,"date":"2026-06-14T16:00:00.000Z","netValue":1.131642160017043},{"stockId":7000306208850,"date":"2026-06-11T16:00:00.000Z","netValue":1.1270357776053603},{"date":"2026-06-10T16:00:00.000Z","stockId":7000306208850,"netValue":1.1258415180243087},{"date":"2026-06-09T16:00:00.000Z","stockId":7000306208850,"netValue":1.1265705990102344},{"stockId":7000306208850,"date":"2026-06-08T16:00:00.000Z","netValue":1.12907734130925},{"stockId":7000306208850,"date":"2026-06-07T16:00:00.000Z","netValue":1.1272818461392167},{"date":"2026-06-04T16:00:00.000Z","stockId":7000306208850,"netValue":1.1315134221847272},{"stockId":7000306208850,"date":"2026-06-03T16:00:00.000Z","netValue":1.1346201197432646},{"date":"2026-06-02T16:00:00.000Z","stockId":7000306208850,"netValue":1.1355235159684536},{"date":"2026-06-01T16:00:00.000Z","stockId":7000306208850,"netValue":1.1347770357746614},{"stockId":7000306208850,"date":"2026-05-31T16:00:00.000Z","netValue":1.1328945151811254},{"date":"2026-05-28T16:00:00.000Z","stockId":7000306208850,"netValue":1.135248718369807},{"stockId":7000306208850,"date":"2026-05-27T16:00:00.000Z","netValue":1.1397697572671537},{"date":"2026-05-26T16:00:00.000Z","stockId":7000306208850,"netValue":1.1371270414840087},{"date":"2026-05-25T16:00:00.000Z","stockId":7000306208850,"netValue":1.1402560584916674},{"stockId":7000306208850,"date":"2026-05-24T16:00:00.000Z","netValue":1.1397759481611742},{"stockId":7000306208850,"date":"2026-05-21T16:00:00.000Z","netValue":1.1367888548443923},{"date":"2026-05-20T16:00:00.000Z","stockId":7000306208850,"netValue":1.1332792071071571},{"date":"2026-05-19T16:00:00.000Z","stockId":7000306208850,"netValue":1.1391733538521316},{"stockId":7000306208850,"date":"2026-05-18T16:00:00.000Z","netValue":1.1381547105227967},{"date":"2026-05-17T16:00:00.000Z","stockId":7000306208850,"netValue":1.135393953799601},{"date":"2026-05-14T16:00:00.000Z","stockId":7000306208850,"netValue":1.134641966384836},{"stockId":7000306208850,"date":"2026-05-13T16:00:00.000Z","netValue":1.1363194629135496},{"stockId":7000306208850,"date":"2026-05-12T16:00:00.000Z","netValue":1.1403197896150534},{"date":"2026-05-11T16:00:00.000Z","stockId":7000306208850,"netValue":1.1361058058566171},{"date":"2026-05-10T16:00:00.000Z","stockId":7000306208850,"netValue":1.1364357188438052},{"date":"2026-05-07T16:00:00.000Z","stockId":7000306208850,"netValue":1.1329269904252508},{"date":"2026-05-06T16:00:00.000Z","stockId":7000306208850,"netValue":1.1354668426608379},{"date":"2026-05-05T16:00:00.000Z","stockId":7000306208850,"netValue":1.1330052823935748},{"date":"2026-04-29T16:00:00.000Z","stockId":7000306208850,"netValue":1.1295926692639737},{"date":"2026-04-28T16:00:00.000Z","stockId":7000306208850,"netValue":1.1289890502513051},{"date":"2026-04-27T16:00:00.000Z","stockId":7000306208850,"netValue":1.1262331846760427},{"stockId":7000306208850,"date":"2026-04-26T16:00:00.000Z","netValue":1.1271600296650168},{"date":"2026-04-23T16:00:00.000Z","stockId":7000306208850,"netValue":1.1260405036842571},{"stockId":7000306208850,"date":"2026-04-22T16:00:00.000Z","netValue":1.1268538715346446},{"date":"2026-04-21T16:00:00.000Z","stockId":7000306208850,"netValue":1.1283415105298182},{"date":"2026-04-20T16:00:00.000Z","stockId":7000306208850,"netValue":1.1245591019373828},{"date":"2026-04-19T16:00:00.000Z","stockId":7000306208850,"netValue":1.1243797780138531},{"date":"2026-04-16T16:00:00.000Z","stockId":7000306208850,"netValue":1.124141784804097},{"stockId":7000306208850,"date":"2026-04-15T16:00:00.000Z","netValue":1.1243243660449391},{"stockId":7000306208850,"date":"2026-04-14T16:00:00.000Z","netValue":1.120956478471439},{"date":"2026-04-13T16:00:00.000Z","stockId":7000306208850,"netValue":1.1216714764492013},{"stockId":7000306208850,"date":"2026-04-12T16:00:00.000Z","netValue":1.1209254863579656},{"stockId":7000306208850,"date":"2026-04-09T16:00:00.000Z","netValue":1.1214712108019618},{"date":"2026-04-08T16:00:00.000Z","stockId":7000306208850,"netValue":1.1188314124127643},{"date":"2026-04-07T16:00:00.000Z","stockId":7000306208850,"netValue":1.1182114768034923},{"date":"2026-04-06T16:00:00.000Z","stockId":7000306208850,"netValue":1.1138812643080258},{"date":"2026-04-02T16:00:00.000Z","stockId":7000306208850,"netValue":1.113654274519152},{"date":"2026-04-01T16:00:00.000Z","stockId":7000306208850,"netValue":1.1136372916942607},{"date":"2026-03-31T16:00:00.000Z","stockId":7000306208850,"netValue":1.1151042950861716},{"stockId":7000306208850,"date":"2026-03-30T16:00:00.000Z","netValue":1.112451544643229},{"stockId":7000306208850,"date":"2026-03-29T16:00:00.000Z","netValue":1.1161335792878573},{"stockId":7000306208850,"date":"2026-03-26T16:00:00.000Z","netValue":1.1171183624678518},{"stockId":7000306208850,"date":"2026-03-25T16:00:00.000Z","netValue":1.1143542882974133},{"date":"2026-03-24T16:00:00.000Z","stockId":7000306208850,"netValue":1.1153050813575263},{"date":"2026-03-23T16:00:00.000Z","stockId":7000306208850,"netValue":1.1141264859102356},{"stockId":7000306208850,"date":"2026-03-22T16:00:00.000Z","netValue":1.1105725974260472},{"stockId":7000306208850,"date":"2026-03-19T16:00:00.000Z","netValue":1.1164296567115963},{"stockId":7000306208850,"date":"2026-03-18T16:00:00.000Z","netValue":1.1168618257677834},{"stockId":7000306208850,"date":"2026-03-17T16:00:00.000Z","netValue":1.1219487428754409},{"date":"2026-03-16T16:00:00.000Z","stockId":7000306208850,"netValue":1.1210352712433123},{"date":"2026-03-15T16:00:00.000Z","stockId":7000306208850,"netValue":1.123332255579896},{"date":"2026-03-12T16:00:00.000Z","stockId":7000306208850,"netValue":1.1249465654923454},{"stockId":7000306208850,"date":"2026-03-11T16:00:00.000Z","netValue":1.126101404033327},{"date":"2026-03-10T16:00:00.000Z","stockId":7000306208850,"netValue":1.127005775190877},{"stockId":7000306208850,"date":"2026-03-09T16:00:00.000Z","netValue":1.1259034835570145},{"stockId":7000306208850,"date":"2026-03-08T16:00:00.000Z","netValue":1.1232240356625494},{"date":"2026-03-05T16:00:00.000Z","stockId":7000306208850,"netValue":1.1265418442206607},{"date":"2026-03-04T16:00:00.000Z","stockId":7000306208850,"netValue":1.1245833213007357},{"date":"2026-03-03T16:00:00.000Z","stockId":7000306208850,"netValue":1.124843014053691},{"date":"2026-03-02T16:00:00.000Z","stockId":7000306208850,"netValue":1.1262515985155555},{"date":"2026-03-01T16:00:00.000Z","stockId":7000306208850,"netValue":1.1332435332790585},{"stockId":7000306208850,"date":"2026-02-26T16:00:00.000Z","netValue":1.1335573085223045},{"stockId":7000306208850,"date":"2026-02-25T16:00:00.000Z","netValue":1.1344311162783},{"stockId":7000306208850,"date":"2026-02-24T16:00:00.000Z","netValue":1.1372547505241144},{"date":"2026-02-23T16:00:00.000Z","stockId":7000306208850,"netValue":1.1354669598893625},{"stockId":7000306208850,"date":"2026-02-12T16:00:00.000Z","netValue":1.1315581165682669},{"stockId":7000306208850,"date":"2026-02-11T16:00:00.000Z","netValue":1.1356246531881182},{"date":"2026-02-10T16:00:00.000Z","stockId":7000306208850,"netValue":1.1339151946042967},{"date":"2026-02-09T16:00:00.000Z","stockId":7000306208850,"netValue":1.132444180801734},{"date":"2026-02-08T16:00:00.000Z","stockId":7000306208850,"netValue":1.131176166283552},{"stockId":7000306208850,"date":"2026-02-05T16:00:00.000Z","netValue":1.127125461633175},{"date":"2026-02-04T16:00:00.000Z","stockId":7000306208850,"netValue":1.126897663842698},{"date":"2026-02-03T16:00:00.000Z","stockId":7000306208850,"netValue":1.1298141723198984},{"date":"2026-02-02T16:00:00.000Z","stockId":7000306208850,"netValue":1.1267870893969334},{"stockId":7000306208850,"date":"2026-02-01T16:00:00.000Z","netValue":1.1204303009957008},{"stockId":7000306208850,"date":"2026-01-29T16:00:00.000Z","netValue":1.1280469082004003},{"date":"2026-01-28T16:00:00.000Z","stockId":7000306208850,"netValue":1.1323645982037327},{"date":"2026-01-27T16:00:00.000Z","stockId":7000306208850,"netValue":1.1337342985929588},{"stockId":7000306208850,"date":"2026-01-26T16:00:00.000Z","netValue":1.1304467722274842},{"stockId":7000306208850,"date":"2026-01-25T16:00:00.000Z","netValue":1.1302010234346687},{"stockId":7000306208850,"date":"2026-01-22T16:00:00.000Z","netValue":1.1320737947685056},{"stockId":7000306208850,"date":"2026-01-21T16:00:00.000Z","netValue":1.1290082492728397},{"stockId":7000306208850,"date":"2026-01-20T16:00:00.000Z","netValue":1.1272659867693235},{"stockId":7000306208850,"date":"2026-01-19T16:00:00.000Z","netValue":1.1239075052397234},{"date":"2026-01-18T16:00:00.000Z","stockId":7000306208850,"netValue":1.1243119870720748},{"stockId":7000306208850,"date":"2026-01-15T16:00:00.000Z","netValue":1.1214431963815827},{"stockId":7000306208850,"date":"2026-01-14T16:00:00.000Z","netValue":1.1203393074339438},{"date":"2026-01-13T16:00:00.000Z","stockId":7000306208850,"netValue":1.1189672528087218},{"date":"2026-01-12T16:00:00.000Z","stockId":7000306208850,"netValue":1.1172199843519777},{"stockId":7000306208850,"date":"2026-01-11T16:00:00.000Z","netValue":1.1177620815300684},{"date":"2026-01-08T16:00:00.000Z","stockId":7000306208850,"netValue":1.1144678559302745},{"date":"2026-01-07T16:00:00.000Z","stockId":7000306208850,"netValue":1.1121096765807321},{"date":"2026-01-06T16:00:00.000Z","stockId":7000306208850,"netValue":1.1120813934709155},{"date":"2026-01-05T16:00:00.000Z","stockId":7000306208850,"netValue":1.1088685113498666},{"date":"2026-01-04T16:00:00.000Z","stockId":7000306208850,"netValue":1.1022220411000092},{"date":"2025-12-30T16:00:00.000Z","stockId":7000306208850,"netValue":1.0971248231721817},{"date":"2025-12-29T16:00:00.000Z","stockId":7000306208850,"netValue":1.0950602062412353},{"date":"2025-12-28T16:00:00.000Z","stockId":7000306208850,"netValue":1.0953660300172205},{"date":"2025-12-25T16:00:00.000Z","stockId":7000306208850,"netValue":1.0972005441858759},{"date":"2025-12-24T16:00:00.000Z","stockId":7000306208850,"netValue":1.0973487232799508},{"date":"2025-12-23T16:00:00.000Z","stockId":7000306208850,"netValue":1.0956832925285285},{"date":"2025-12-22T16:00:00.000Z","stockId":7000306208850,"netValue":1.0941110629412802},{"date":"2025-12-21T16:00:00.000Z","stockId":7000306208850,"netValue":1.0942595343110204},{"date":"2025-12-18T16:00:00.000Z","stockId":7000306208850,"netValue":1.0930045173147485},{"date":"2025-12-17T16:00:00.000Z","stockId":7000306208850,"netValue":1.0910482105093062},{"date":"2025-12-16T16:00:00.000Z","stockId":7000306208850,"netValue":1.0912438052427378},{"date":"2025-12-15T16:00:00.000Z","stockId":7000306208850,"netValue":1.0884744058453006},{"date":"2025-12-14T16:00:00.000Z","stockId":7000306208850,"netValue":1.0911707608022518},{"date":"2025-12-11T16:00:00.000Z","stockId":7000306208850,"netValue":1.0911358597211267},{"date":"2025-12-10T16:00:00.000Z","stockId":7000306208850,"netValue":1.088441985486034},{"date":"2025-12-09T16:00:00.000Z","stockId":7000306208850,"netValue":1.0895119115328353},{"date":"2025-12-08T16:00:00.000Z","stockId":7000306208850,"netValue":1.0891683667622922},{"date":"2025-12-07T16:00:00.000Z","stockId":7000306208850,"netValue":1.0911247238374058},{"date":"2025-12-04T16:00:00.000Z","stockId":7000306208850,"netValue":1.0919999641651295},{"date":"2025-12-03T16:00:00.000Z","stockId":7000306208850,"netValue":1.0899801011450454},{"date":"2025-12-02T16:00:00.000Z","stockId":7000306208850,"netValue":1.090962367481817},{"date":"2025-12-01T16:00:00.000Z","stockId":7000306208850,"netValue":1.0922377418778884},{"date":"2025-11-30T16:00:00.000Z","stockId":7000306208850,"netValue":1.092961041698245},{"date":"2025-11-27T16:00:00.000Z","stockId":7000306208850,"netValue":1.0912059478290932},{"date":"2025-11-26T16:00:00.000Z","stockId":7000306208850,"netValue":1.0900040880695792},{"date":"2025-11-25T16:00:00.000Z","stockId":7000306208850,"netValue":1.0906437120836319},{"date":"2025-11-24T16:00:00.000Z","stockId":7000306208850,"netValue":1.092042809657155},{"date":"2025-11-23T16:00:00.000Z","stockId":7000306208850,"netValue":1.0919630725719316},{"date":"2025-11-20T16:00:00.000Z","stockId":7000306208850,"netValue":1.0906581092776155},{"date":"2025-11-19T16:00:00.000Z","stockId":7000306208850,"netValue":1.0943751474520742},{"date":"2025-11-18T16:00:00.000Z","stockId":7000306208850,"netValue":1.0959330554501132},{"date":"2025-11-17T16:00:00.000Z","stockId":7000306208850,"netValue":1.095532029536576},{"date":"2025-11-16T16:00:00.000Z","stockId":7000306208850,"netValue":1.0981708971459336},{"date":"2025-11-13T16:00:00.000Z","stockId":7000306208850,"netValue":1.0998848957550864},{"date":"2025-11-12T16:00:00.000Z","stockId":7000306208850,"netValue":1.1028311266253674},{"date":"2025-11-11T16:00:00.000Z","stockId":7000306208850,"netValue":1.0988286933632663},{"date":"2025-11-10T16:00:00.000Z","stockId":7000306208850,"netValue":1.0992308681004275},{"date":"2025-11-09T16:00:00.000Z","stockId":7000306208850,"netValue":1.0991630978706128},{"date":"2025-11-06T16:00:00.000Z","stockId":7000306208850,"netValue":1.0990609618816962},{"date":"2025-11-05T16:00:00.000Z","stockId":7000306208850,"netValue":1.1000077815979057},{"date":"2025-11-04T16:00:00.000Z","stockId":7000306208850,"netValue":1.0981374160528732},{"date":"2025-11-03T16:00:00.000Z","stockId":7000306208850,"netValue":1.097843472417542},{"date":"2025-11-02T16:00:00.000Z","stockId":7000306208850,"netValue":1.0994861974503516},{"date":"2025-10-30T16:00:00.000Z","stockId":7000306208850,"netValue":1.0987455967054371},{"date":"2025-10-29T16:00:00.000Z","stockId":7000306208850,"netValue":1.099266213580931},{"date":"2025-10-28T16:00:00.000Z","stockId":7000306208850,"netValue":1.1015104177555917},{"date":"2025-10-27T16:00:00.000Z","stockId":7000306208850,"netValue":1.098541753974427},{"date":"2025-10-26T16:00:00.000Z","stockId":7000306208850,"netValue":1.0991689415389048},{"date":"2025-10-23T16:00:00.000Z","stockId":7000306208850,"netValue":1.0972403047775858},{"date":"2025-10-22T16:00:00.000Z","stockId":7000306208850,"netValue":1.0953847930215002},{"date":"2025-10-21T16:00:00.000Z","stockId":7000306208850,"netValue":1.0948401284889684},{"date":"2025-10-20T16:00:00.000Z","stockId":7000306208850,"netValue":1.0961275842586409},{"date":"2025-10-19T16:00:00.000Z","stockId":7000306208850,"netValue":1.0940916805466283},{"date":"2025-10-16T16:00:00.000Z","stockId":7000306208850,"netValue":1.0936618030799967},{"date":"2025-10-15T16:00:00.000Z","stockId":7000306208850,"netValue":1.0987314219757853},{"date":"2025-10-14T16:00:00.000Z","stockId":7000306208850,"netValue":1.0996369174513092},{"date":"2025-10-13T16:00:00.000Z","stockId":7000306208850,"netValue":1.0966508286080836},{"date":"2025-10-12T16:00:00.000Z","stockId":7000306208850,"netValue":1.1016986915412024},{"date":"2025-10-09T16:00:00.000Z","stockId":7000306208850,"netValue":1.1006285320404563},{"date":"2025-10-08T16:00:00.000Z","stockId":7000306208850,"netValue":1.104594057756916},{"date":"2025-09-29T16:00:00.000Z","stockId":7000306208850,"netValue":1.1024327201482016},{"date":"2025-09-28T16:00:00.000Z","stockId":7000306208850,"netValue":1.1004010881901014},{"date":"2025-09-25T16:00:00.000Z","stockId":7000306208850,"netValue":1.097953974823434},{"date":"2025-09-24T16:00:00.000Z","stockId":7000306208850,"netValue":1.0973940838616054},{"date":"2025-09-23T16:00:00.000Z","stockId":7000306208850,"netValue":1.0971733781231083},{"date":"2025-09-22T16:00:00.000Z","stockId":7000306208850,"netValue":1.0943450398326418},{"date":"2025-09-21T16:00:00.000Z","stockId":7000306208850,"netValue":1.096391055284769},{"date":"2025-09-18T16:00:00.000Z","stockId":7000306208850,"netValue":1.0972738870672842},{"date":"2025-09-17T16:00:00.000Z","stockId":7000306208850,"netValue":1.0972173720970142},{"date":"2025-09-16T16:00:00.000Z","stockId":7000306208850,"netValue":1.1003540665147167},{"date":"2025-09-15T16:00:00.000Z","stockId":7000306208850,"netValue":1.0974456664058234},{"date":"2025-09-14T16:00:00.000Z","stockId":7000306208850,"netValue":1.0970510556392605},{"date":"2025-09-11T16:00:00.000Z","stockId":7000306208850,"netValue":1.0966364541846725},{"date":"2025-09-10T16:00:00.000Z","stockId":7000306208850,"netValue":1.0964071471255672},{"date":"2025-09-09T16:00:00.000Z","stockId":7000306208850,"netValue":1.0941587262623058},{"date":"2025-09-08T16:00:00.000Z","stockId":7000306208850,"netValue":1.095262065873733},{"date":"2025-09-07T16:00:00.000Z","stockId":7000306208850,"netValue":1.0965818945803243},{"date":"2025-09-04T16:00:00.000Z","stockId":7000306208850,"netValue":1.0943836114185437},{"date":"2025-09-03T16:00:00.000Z","stockId":7000306208850,"netValue":1.0908402743864356},{"date":"2025-09-02T16:00:00.000Z","stockId":7000306208850,"netValue":1.0942616326463273},{"date":"2025-09-01T16:00:00.000Z","stockId":7000306208850,"netValue":1.0937580289641984},{"date":"2025-08-31T16:00:00.000Z","stockId":7000306208850,"netValue":1.097677367977101},{"date":"2025-08-28T16:00:00.000Z","stockId":7000306208850,"netValue":1.0963407127664726},{"date":"2025-08-27T16:00:00.000Z","stockId":7000306208850,"netValue":1.0967991445025342},{"date":"2025-08-26T16:00:00.000Z","stockId":7000306208850,"netValue":1.0957966025320032},{"date":"2025-08-25T16:00:00.000Z","stockId":7000306208850,"netValue":1.1028531323768949},{"date":"2025-08-24T16:00:00.000Z","stockId":7000306208850,"netValue":1.1028669154498878},{"date":"2025-08-21T16:00:00.000Z","stockId":7000306208850,"netValue":1.0980029813658214},{"date":"2025-08-20T16:00:00.000Z","stockId":7000306208850,"netValue":1.093901807519741},{"date":"2025-08-19T16:00:00.000Z","stockId":7000306208850,"netValue":1.0941932301807409},{"date":"2025-08-18T16:00:00.000Z","stockId":7000306208850,"netValue":1.0929600865587579},{"date":"2025-08-17T16:00:00.000Z","stockId":7000306208850,"netValue":1.0924865384484852},{"date":"2025-08-14T16:00:00.000Z","stockId":7000306208850,"netValue":1.090101228550865},{"date":"2025-08-13T16:00:00.000Z","stockId":7000306208850,"netValue":1.0856840457813297},{"date":"2025-08-12T16:00:00.000Z","stockId":7000306208850,"netValue":1.088832776738801},{"date":"2025-08-11T16:00:00.000Z","stockId":7000306208850,"netValue":1.084536120434267},{"date":"2025-08-10T16:00:00.000Z","stockId":7000306208850,"netValue":1.085356870374577},{"date":"2025-08-07T16:00:00.000Z","stockId":7000306208850,"netValue":1.0834380866295457},{"date":"2025-08-06T16:00:00.000Z","stockId":7000306208850,"netValue":1.0839851354539394},{"date":"2025-08-05T16:00:00.000Z","stockId":7000306208850,"netValue":1.0844669119035102},{"date":"2025-08-04T16:00:00.000Z","stockId":7000306208850,"netValue":1.081931609032354},{"date":"2025-08-03T16:00:00.000Z","stockId":7000306208850,"netValue":1.0787985251649306},{"date":"2025-07-31T16:00:00.000Z","stockId":7000306208850,"netValue":1.0756579671068618},{"date":"2025-07-30T16:00:00.000Z","stockId":7000306208850,"netValue":1.0766163544254765},{"date":"2025-07-29T16:00:00.000Z","stockId":7000306208850,"netValue":1.0801747202357852},{"date":"2025-07-28T16:00:00.000Z","stockId":7000306208850,"netValue":1.0810139820341353},{"date":"2025-07-27T16:00:00.000Z","stockId":7000306208850,"netValue":1.080858842042656},{"date":"2025-07-24T16:00:00.000Z","stockId":7000306208850,"netValue":1.0811262046450194},{"date":"2025-07-23T16:00:00.000Z","stockId":7000306208850,"netValue":1.0817433077799448},{"date":"2025-07-22T16:00:00.000Z","stockId":7000306208850,"netValue":1.0803954096167465},{"date":"2025-07-21T16:00:00.000Z","stockId":7000306208850,"netValue":1.0804715475431153},{"date":"2025-07-20T16:00:00.000Z","stockId":7000306208850,"netValue":1.0791134018932182},{"date":"2025-07-17T16:00:00.000Z","stockId":7000306208850,"netValue":1.0760925684151716},{"date":"2025-07-16T16:00:00.000Z","stockId":7000306208850,"netValue":1.0760563421382878},{"date":"2025-07-15T16:00:00.000Z","stockId":7000306208850,"netValue":1.0743185792277856},{"date":"2025-07-14T16:00:00.000Z","stockId":7000306208850,"netValue":1.07515783578658},{"date":"2025-07-13T16:00:00.000Z","stockId":7000306208850,"netValue":1.0766034091263477},{"date":"2025-07-10T16:00:00.000Z","stockId":7000306208850,"netValue":1.0769517117387866},{"date":"2025-07-09T16:00:00.000Z","stockId":7000306208850,"netValue":1.077651407152609},{"date":"2025-07-08T16:00:00.000Z","stockId":7000306208850,"netValue":1.076535657210344},{"date":"2025-07-07T16:00:00.000Z","stockId":7000306208850,"netValue":1.077561481194433},{"date":"2025-07-06T16:00:00.000Z","stockId":7000306208850,"netValue":1.07533781636861},{"date":"2025-07-03T16:00:00.000Z","stockId":7000306208850,"netValue":1.0748731688677131},{"date":"2025-07-02T16:00:00.000Z","stockId":7000306208850,"netValue":1.0742281713505992},{"date":"2025-07-01T16:00:00.000Z","stockId":7000306208850,"netValue":1.072741746527279},{"date":"2025-06-30T16:00:00.000Z","stockId":7000306208850,"netValue":1.0741378558378705},{"date":"2025-06-29T16:00:00.000Z","stockId":7000306208850,"netValue":1.0710841517973442},{"date":"2025-06-26T16:00:00.000Z","stockId":7000306208850,"netValue":1.0699372841079016},{"date":"2025-06-25T16:00:00.000Z","stockId":7000306208850,"netValue":1.0719319183451896},{"date":"2025-06-24T16:00:00.000Z","stockId":7000306208850,"netValue":1.0717586552584877},{"date":"2025-06-23T16:00:00.000Z","stockId":7000306208850,"netValue":1.0687502780717875},{"date":"2025-06-22T16:00:00.000Z","stockId":7000306208850,"netValue":1.066839958329989},{"date":"2025-06-19T16:00:00.000Z","stockId":7000306208850,"netValue":1.065539433420615},{"date":"2025-06-18T16:00:00.000Z","stockId":7000306208850,"netValue":1.065053706682666},{"date":"2025-06-17T16:00:00.000Z","stockId":7000306208850,"netValue":1.0667989055982752},{"date":"2025-06-16T16:00:00.000Z","stockId":7000306208850,"netValue":1.066516201307034},{"date":"2025-06-15T16:00:00.000Z","stockId":7000306208850,"netValue":1.067056573888213},{"date":"2025-06-12T16:00:00.000Z","stockId":7000306208850,"netValue":1.0656665336827846},{"date":"2025-06-11T16:00:00.000Z","stockId":7000306208850,"netValue":1.0672677481095205},{"date":"2025-06-10T16:00:00.000Z","stockId":7000306208850,"netValue":1.067196852757987},{"date":"2025-06-09T16:00:00.000Z","stockId":7000306208850,"netValue":1.066685937700562},{"date":"2025-06-08T16:00:00.000Z","stockId":7000306208850,"netValue":1.0668350105457718},{"date":"2025-06-05T16:00:00.000Z","stockId":7000306208850,"netValue":1.0652057950933191},{"date":"2025-06-04T16:00:00.000Z","stockId":7000306208850,"netValue":1.0654017096538615},{"date":"2025-06-03T16:00:00.000Z","stockId":7000306208850,"netValue":1.0660485458909548},{"date":"2025-06-02T16:00:00.000Z","stockId":7000306208850,"netValue":1.0643081753638413},{"date":"2025-05-29T16:00:00.000Z","stockId":7000306208850,"netValue":1.0626058024318754},{"date":"2025-05-28T16:00:00.000Z","stockId":7000306208850,"netValue":1.0619836944950132},{"date":"2025-05-27T16:00:00.000Z","stockId":7000306208850,"netValue":1.0617749186817118},{"date":"2025-05-26T16:00:00.000Z","stockId":7000306208850,"netValue":1.0613381237808206},{"date":"2025-05-25T16:00:00.000Z","stockId":7000306208850,"netValue":1.0614329693768114},{"date":"2025-05-22T16:00:00.000Z","stockId":7000306208850,"netValue":1.0614149789869827},{"date":"2025-05-21T16:00:00.000Z","stockId":7000306208850,"netValue":1.0631680330364708},{"date":"2025-05-20T16:00:00.000Z","stockId":7000306208850,"netValue":1.0632390146271251},{"date":"2025-05-19T16:00:00.000Z","stockId":7000306208850,"netValue":1.0627926035098942},{"date":"2025-05-18T16:00:00.000Z","stockId":7000306208850,"netValue":1.0609623428088746},{"date":"2025-05-15T16:00:00.000Z","stockId":7000306208850,"netValue":1.0600104737121545},{"date":"2025-05-14T16:00:00.000Z","stockId":7000306208850,"netValue":1.0608676767333984},{"date":"2025-05-13T16:00:00.000Z","stockId":7000306208850,"netValue":1.0629601305960084},{"date":"2025-05-12T16:00:00.000Z","stockId":7000306208850,"netValue":1.0623861675078674},{"date":"2025-05-11T16:00:00.000Z","stockId":7000306208850,"netValue":1.0617505050035654},{"date":"2025-05-08T16:00:00.000Z","stockId":7000306208850,"netValue":1.0616892109286225},{"date":"2025-05-07T16:00:00.000Z","stockId":7000306208850,"netValue":1.0608877707493138},{"date":"2025-05-06T16:00:00.000Z","stockId":7000306208850,"netValue":1.0600482811036236},{"date":"2025-05-05T16:00:00.000Z","stockId":7000306208850,"netValue":1.0595154482698173},{"date":"2025-04-29T16:00:00.000Z","stockId":7000306208850,"netValue":1.0588566399698622},{"date":"2025-04-28T16:00:00.000Z","stockId":7000306208850,"netValue":1.0596273306267459},{"date":"2025-04-27T16:00:00.000Z","stockId":7000306208850,"netValue":1.0588456340855616},{"date":"2025-04-24T16:00:00.000Z","stockId":7000306208850,"netValue":1.0590340132491103},{"date":"2025-04-23T16:00:00.000Z","stockId":7000306208850,"netValue":1.0597942200107968},{"date":"2025-04-22T16:00:00.000Z","stockId":7000306208850,"netValue":1.0592702260450328},{"date":"2025-04-21T16:00:00.000Z","stockId":7000306208850,"netValue":1.059767754577796},{"date":"2025-04-20T16:00:00.000Z","stockId":7000306208850,"netValue":1.0590024397592963},{"date":"2025-04-17T16:00:00.000Z","stockId":7000306208850,"netValue":1.0569112342234164},{"date":"2025-04-16T16:00:00.000Z","stockId":7000306208850,"netValue":1.0565515325590573},{"date":"2025-04-15T16:00:00.000Z","stockId":7000306208850,"netValue":1.056716255358304},{"date":"2025-04-14T16:00:00.000Z","stockId":7000306208850,"netValue":1.0576041074145013},{"date":"2025-04-13T16:00:00.000Z","stockId":7000306208850,"netValue":1.0566289604564796},{"date":"2025-04-10T16:00:00.000Z","stockId":7000306208850,"netValue":1.0541478191141103},{"date":"2025-04-09T16:00:00.000Z","stockId":7000306208850,"netValue":1.052855551646531},{"date":"2025-04-08T16:00:00.000Z","stockId":7000306208850,"netValue":1.0508279090319856},{"date":"2025-04-07T16:00:00.000Z","stockId":7000306208850,"netValue":1.0495685975197238},{"date":"2025-04-06T16:00:00.000Z","stockId":7000306208850,"netValue":1.048199523340028},{"date":"2025-04-02T16:00:00.000Z","stockId":7000306208850,"netValue":1.0583429592423068},{"date":"2025-04-01T16:00:00.000Z","stockId":7000306208850,"netValue":1.0595834579474184},{"date":"2025-03-31T16:00:00.000Z","stockId":7000306208850,"netValue":1.0581008799168894},{"date":"2025-03-30T16:00:00.000Z","stockId":7000306208850,"netValue":1.0572706741243791},{"date":"2025-03-27T16:00:00.000Z","stockId":7000306208850,"netValue":1.0581149724750096},{"date":"2025-03-26T16:00:00.000Z","stockId":7000306208850,"netValue":1.058660963058196},{"date":"2025-03-25T16:00:00.000Z","stockId":7000306208850,"netValue":1.0566902855203302},{"date":"2025-03-24T16:00:00.000Z","stockId":7000306208850,"netValue":1.0558425448891513},{"date":"2025-03-23T16:00:00.000Z","stockId":7000306208850,"netValue":1.05549357769039},{"date":"2025-03-20T16:00:00.000Z","stockId":7000306208850,"netValue":1.0550479805494275},{"date":"2025-03-19T16:00:00.000Z","stockId":7000306208850,"netValue":1.0584420488730524},{"date":"2025-03-18T16:00:00.000Z","stockId":7000306208850,"netValue":1.0587601939904374},{"date":"2025-03-17T16:00:00.000Z","stockId":7000306208850,"netValue":1.0593629305192442},{"date":"2025-03-16T16:00:00.000Z","stockId":7000306208850,"netValue":1.0571047693374738},{"date":"2025-03-13T16:00:00.000Z","stockId":7000306208850,"netValue":1.0582762675767245},{"date":"2025-03-12T16:00:00.000Z","stockId":7000306208850,"netValue":1.0545618131215713},{"date":"2025-03-11T16:00:00.000Z","stockId":7000306208850,"netValue":1.0558530994942288},{"date":"2025-03-10T16:00:00.000Z","stockId":7000306208850,"netValue":1.0555704770283265},{"date":"2025-03-09T16:00:00.000Z","stockId":7000306208850,"netValue":1.0575644127126458},{"date":"2025-03-06T16:00:00.000Z","stockId":7000306208850,"netValue":1.0586103743498663},{"date":"2025-03-05T16:00:00.000Z","stockId":7000306208850,"netValue":1.0607931304901002},{"date":"2025-03-04T16:00:00.000Z","stockId":7000306208850,"netValue":1.056866632217579},{"date":"2025-03-03T16:00:00.000Z","stockId":7000306208850,"netValue":1.0546530336657658},{"date":"2025-03-02T16:00:00.000Z","stockId":7000306208850,"netValue":1.0529338457380877},{"date":"2025-02-27T16:00:00.000Z","stockId":7000306208850,"netValue":1.0529148426675472},{"date":"2025-02-26T16:00:00.000Z","stockId":7000306208850,"netValue":1.0587485691826857},{"date":"2025-02-25T16:00:00.000Z","stockId":7000306208850,"netValue":1.0595911569616874},{"date":"2025-02-24T16:00:00.000Z","stockId":7000306208850,"netValue":1.0560241175624343},{"date":"2025-02-23T16:00:00.000Z","stockId":7000306208850,"netValue":1.0562607676636127},{"date":"2025-02-20T16:00:00.000Z","stockId":7000306208850,"netValue":1.0603237249990918},{"date":"2025-02-19T16:00:00.000Z","stockId":7000306208850,"netValue":1.057789329118167},{"date":"2025-02-18T16:00:00.000Z","stockId":7000306208850,"netValue":1.0578628269659893},{"date":"2025-02-17T16:00:00.000Z","stockId":7000306208850,"netValue":1.0548007917220619},{"date":"2025-02-16T16:00:00.000Z","stockId":7000306208850,"netValue":1.0577532282444388},{"date":"2025-02-13T16:00:00.000Z","stockId":7000306208850,"netValue":1.058614296433118},{"date":"2025-02-12T16:00:00.000Z","stockId":7000306208850,"netValue":1.056139966456067},{"date":"2025-02-11T16:00:00.000Z","stockId":7000306208850,"netValue":1.058918302144106},{"date":"2025-02-10T16:00:00.000Z","stockId":7000306208850,"netValue":1.0554820693785396},{"date":"2025-02-09T16:00:00.000Z","stockId":7000306208850,"netValue":1.0553462991036489},{"date":"2025-02-06T16:00:00.000Z","stockId":7000306208850,"netValue":1.0556631202082487},{"date":"2025-02-05T16:00:00.000Z","stockId":7000306208850,"netValue":1.0534327439800002},{"date":"2025-02-04T16:00:00.000Z","stockId":7000306208850,"netValue":1.0509751688695568},{"date":"2025-01-26T16:00:00.000Z","stockId":7000306208850,"netValue":1.0531423157728932},{"date":"2025-01-23T16:00:00.000Z","stockId":7000306208850,"netValue":1.0523446067280326},{"date":"2025-01-22T16:00:00.000Z","stockId":7000306208850,"netValue":1.050292919704388},{"date":"2025-01-21T16:00:00.000Z","stockId":7000306208850,"netValue":1.0514264847317811},{"date":"2025-01-20T16:00:00.000Z","stockId":7000306208850,"netValue":1.0525815792430069},{"date":"2025-01-19T16:00:00.000Z","stockId":7000306208850,"netValue":1.0510008178137822},{"date":"2025-01-16T16:00:00.000Z","stockId":7000306208850,"netValue":1.0498656119311272},{"date":"2025-01-15T16:00:00.000Z","stockId":7000306208850,"netValue":1.0485191402084844},{"date":"2025-01-14T16:00:00.000Z","stockId":7000306208850,"netValue":1.0467942604160294},{"date":"2025-01-13T16:00:00.000Z","stockId":7000306208850,"netValue":1.0476787447944358},{"date":"2025-01-12T16:00:00.000Z","stockId":7000306208850,"netValue":1.0437415939281636},{"date":"2025-01-09T16:00:00.000Z","stockId":7000306208850,"netValue":1.0458916118112764},{"date":"2025-01-08T16:00:00.000Z","stockId":7000306208850,"netValue":1.047598343544042},{"date":"2025-01-07T16:00:00.000Z","stockId":7000306208850,"netValue":1.050032656834143},{"date":"2025-01-06T16:00:00.000Z","stockId":7000306208850,"netValue":1.0485100472353133},{"date":"2025-01-05T16:00:00.000Z","stockId":7000306208850,"netValue":1.0475421320294305},{"date":"2025-01-02T16:00:00.000Z","stockId":7000306208850,"netValue":1.0471998474642394},{"date":"2025-01-01T16:00:00.000Z","stockId":7000306208850,"netValue":1.0482626788690825},{"date":"2024-12-30T16:00:00.000Z","stockId":7000306208850,"netValue":1.050057571425961},{"date":"2024-12-29T16:00:00.000Z","stockId":7000306208850,"netValue":1.0513990747775972},{"date":"2024-12-26T16:00:00.000Z","stockId":7000306208850,"netValue":1.048670572785671},{"date":"2024-12-25T16:00:00.000Z","stockId":7000306208850,"netValue":1.0456232252390882},{"date":"2024-12-24T16:00:00.000Z","stockId":7000306208850,"netValue":1.0445122450779423},{"date":"2024-12-23T16:00:00.000Z","stockId":7000306208850,"netValue":1.0454616484917625},{"date":"2024-12-22T16:00:00.000Z","stockId":7000306208850,"netValue":1.044677979458145},{"date":"2024-12-19T16:00:00.000Z","stockId":7000306208850,"netValue":1.0459039093593714},{"date":"2024-12-18T16:00:00.000Z","stockId":7000306208850,"netValue":1.0443245052488686},{"date":"2024-12-17T16:00:00.000Z","stockId":7000306208850,"netValue":1.044467275571844},{"date":"2024-12-16T16:00:00.000Z","stockId":7000306208850,"netValue":1.0443303666588184},{"date":"2024-12-15T16:00:00.000Z","stockId":7000306208850,"netValue":1.0465645697292172},{"date":"2024-12-12T16:00:00.000Z","stockId":7000306208850,"netValue":1.0475743490010385},{"date":"2024-12-11T16:00:00.000Z","stockId":7000306208850,"netValue":1.049271614280422},{"date":"2024-12-10T16:00:00.000Z","stockId":7000306208850,"netValue":1.0467011061087643},{"date":"2024-12-09T16:00:00.000Z","stockId":7000306208850,"netValue":1.0455522406946192},{"date":"2024-12-08T16:00:00.000Z","stockId":7000306208850,"netValue":1.0408070614503477},{"date":"2024-12-05T16:00:00.000Z","stockId":7000306208850,"netValue":1.0398556087353164},{"date":"2024-12-04T16:00:00.000Z","stockId":7000306208850,"netValue":1.0382263689800009},{"date":"2024-12-03T16:00:00.000Z","stockId":7000306208850,"netValue":1.0377841227838291},{"date":"2024-12-02T16:00:00.000Z","stockId":7000306208850,"netValue":1.0388904838775808},{"date":"2024-12-01T16:00:00.000Z","stockId":7000306208850,"netValue":1.039252388042946},{"date":"2024-11-28T16:00:00.000Z","stockId":7000306208850,"netValue":1.036305774972429},{"date":"2024-11-27T16:00:00.000Z","stockId":7000306208850,"netValue":1.034322431116835},{"date":"2024-11-26T16:00:00.000Z","stockId":7000306208850,"netValue":1.0346443533364433},{"date":"2024-11-25T16:00:00.000Z","stockId":7000306208850,"netValue":1.0321208766754786},{"date":"2024-11-24T16:00:00.000Z","stockId":7000306208850,"netValue":1.0326119642468365},{"date":"2024-11-21T16:00:00.000Z","stockId":7000306208850,"netValue":1.0312368323680208},{"date":"2024-11-20T16:00:00.000Z","stockId":7000306208850,"netValue":1.0362413355065125},{"date":"2024-11-19T16:00:00.000Z","stockId":7000306208850,"netValue":1.0353026404826584},{"date":"2024-11-18T16:00:00.000Z","stockId":7000306208850,"netValue":1.0344111069333009},{"date":"2024-11-17T16:00:00.000Z","stockId":7000306208850,"netValue":1.0335473033036604},{"date":"2024-11-14T16:00:00.000Z","stockId":7000306208850,"netValue":1.03383729266972},{"date":"2024-11-13T16:00:00.000Z","stockId":7000306208850,"netValue":1.0357127012861354},{"date":"2024-11-12T16:00:00.000Z","stockId":7000306208850,"netValue":1.041442601623926},{"date":"2024-11-11T16:00:00.000Z","stockId":7000306208850,"netValue":1.0421739629486904},{"date":"2024-11-10T16:00:00.000Z","stockId":7000306208850,"netValue":1.045477487965952},{"date":"2024-11-07T16:00:00.000Z","stockId":7000306208850,"netValue":1.0438153023813512},{"date":"2024-11-06T16:00:00.000Z","stockId":7000306208850,"netValue":1.0449797195650152},{"date":"2024-11-05T16:00:00.000Z","stockId":7000306208850,"netValue":1.0391734942987851},{"date":"2024-11-04T16:00:00.000Z","stockId":7000306208850,"netValue":1.0394889490285604},{"date":"2024-11-03T16:00:00.000Z","stockId":7000306208850,"netValue":1.034733382232534},{"date":"2024-10-31T16:00:00.000Z","stockId":7000306208850,"netValue":1.032087958978348},{"date":"2024-10-30T16:00:00.000Z","stockId":7000306208850,"netValue":1.0316520506244056},{"date":"2024-10-29T16:00:00.000Z","stockId":7000306208850,"netValue":1.0303822379144216},{"date":"2024-10-28T16:00:00.000Z","stockId":7000306208850,"netValue":1.030443325694653},{"date":"2024-10-27T16:00:00.000Z","stockId":7000306208850,"netValue":1.0325976731178805},{"date":"2024-10-24T16:00:00.000Z","stockId":7000306208850,"netValue":1.0319102559919686},{"date":"2024-10-23T16:00:00.000Z","stockId":7000306208850,"netValue":1.0309623500733553},{"date":"2024-10-22T16:00:00.000Z","stockId":7000306208850,"netValue":1.0333825585515861},{"date":"2024-10-21T16:00:00.000Z","stockId":7000306208850,"netValue":1.0333134139606324},{"date":"2024-10-20T16:00:00.000Z","stockId":7000306208850,"netValue":1.0328219174760849},{"date":"2024-10-17T16:00:00.000Z","stockId":7000306208850,"netValue":1.032406015241823},{"date":"2024-10-16T16:00:00.000Z","stockId":7000306208850,"netValue":1.0278895407524136},{"date":"2024-10-15T16:00:00.000Z","stockId":7000306208850,"netValue":1.0289555240008597},{"date":"2024-10-14T16:00:00.000Z","stockId":7000306208850,"netValue":1.0282567066013548},{"date":"2024-10-13T16:00:00.000Z","stockId":7000306208850,"netValue":1.0323575348248735},{"date":"2024-10-10T16:00:00.000Z","stockId":7000306208850,"netValue":1.028844147596123},{"date":"2024-10-09T16:00:00.000Z","stockId":7000306208850,"netValue":1.0319762796413015},{"date":"2024-10-08T16:00:00.000Z","stockId":7000306208850,"netValue":1.02833751615318},{"date":"2024-10-07T16:00:00.000Z","stockId":7000306208850,"netValue":1.0412752037032347},{"date":"2024-09-29T16:00:00.000Z","stockId":7000306208850,"netValue":1.033814279524143},{"date":"2024-09-26T16:00:00.000Z","stockId":7000306208850,"netValue":1.0263843154403285},{"date":"2024-09-25T16:00:00.000Z","stockId":7000306208850,"netValue":1.0271237604199515},{"date":"2024-09-24T16:00:00.000Z","stockId":7000306208850,"netValue":1.0233496727177438},{"date":"2024-09-23T16:00:00.000Z","stockId":7000306208850,"netValue":1.022101780037937},{"date":"2024-09-22T16:00:00.000Z","stockId":7000306208850,"netValue":1.0196133101991547},{"date":"2024-09-19T16:00:00.000Z","stockId":7000306208850,"netValue":1.0195578788374446},{"date":"2024-09-18T16:00:00.000Z","stockId":7000306208850,"netValue":1.0192313753172206},{"date":"2024-09-17T16:00:00.000Z","stockId":7000306208850,"netValue":1.0189532966983132},{"date":"2024-09-12T16:00:00.000Z","stockId":7000306208850,"netValue":1.0169129528707412},{"date":"2024-09-11T16:00:00.000Z","stockId":7000306208850,"netValue":1.0160970912658602},{"date":"2024-09-10T16:00:00.000Z","stockId":7000306208850,"netValue":1.0161276236270278},{"date":"2024-09-09T16:00:00.000Z","stockId":7000306208850,"netValue":1.015925709513255},{"date":"2024-09-08T16:00:00.000Z","stockId":7000306208850,"netValue":1.0159851986478383},{"date":"2024-09-05T16:00:00.000Z","stockId":7000306208850,"netValue":1.0171188242692892},{"date":"2024-09-04T16:00:00.000Z","stockId":7000306208850,"netValue":1.0180351060026915},{"date":"2024-09-03T16:00:00.000Z","stockId":7000306208850,"netValue":1.0177862990573803},{"date":"2024-09-02T16:00:00.000Z","stockId":7000306208850,"netValue":1.0179481556647296},{"date":"2024-09-01T16:00:00.000Z","stockId":7000306208850,"netValue":1.0178828676522822},{"date":"2024-08-29T16:00:00.000Z","stockId":7000306208850,"netValue":1.0179348670919048},{"date":"2024-08-28T16:00:00.000Z","stockId":7000306208850,"netValue":1.0185701627991002},{"date":"2024-08-27T16:00:00.000Z","stockId":7000306208850,"netValue":1.0186314758838835},{"date":"2024-08-26T16:00:00.000Z","stockId":7000306208850,"netValue":1.0184764861901063},{"date":"2024-08-25T16:00:00.000Z","stockId":7000306208850,"netValue":1.019728201036328},{"date":"2024-08-22T16:00:00.000Z","stockId":7000306208850,"netValue":1.0208431921213603},{"date":"2024-08-21T16:00:00.000Z","stockId":7000306208850,"netValue":1.0211005994807134},{"date":"2024-08-20T16:00:00.000Z","stockId":7000306208850,"netValue":1.019989979673955},{"date":"2024-08-19T16:00:00.000Z","stockId":7000306208850,"netValue":1.020601043276359},{"date":"2024-08-18T16:00:00.000Z","stockId":7000306208850,"netValue":1.021452621884921},{"date":"2024-08-15T16:00:00.000Z","stockId":7000306208850,"netValue":1.0201525857702587},{"date":"2024-08-14T16:00:00.000Z","stockId":7000306208850,"netValue":1.0199631341472644},{"date":"2024-08-13T16:00:00.000Z","stockId":7000306208850,"netValue":1.0205741130487782},{"date":"2024-08-12T16:00:00.000Z","stockId":7000306208850,"netValue":1.0204173195231623},{"date":"2024-08-11T16:00:00.000Z","stockId":7000306208850,"netValue":1.0194157628425735},{"date":"2024-08-08T16:00:00.000Z","stockId":7000306208850,"netValue":1.021856353830874},{"date":"2024-08-07T16:00:00.000Z","stockId":7000306208850,"netValue":1.0233219056647238},{"date":"2024-08-06T16:00:00.000Z","stockId":7000306208850,"netValue":1.023776426908051},{"date":"2024-08-05T16:00:00.000Z","stockId":7000306208850,"netValue":1.0228395045548935},{"date":"2024-08-04T16:00:00.000Z","stockId":7000306208850,"netValue":1.023950467957267},{"date":"2024-08-01T16:00:00.000Z","stockId":7000306208850,"netValue":1.0256763201515469},{"date":"2024-07-31T16:00:00.000Z","stockId":7000306208850,"netValue":1.02594857380097},{"date":"2024-07-30T16:00:00.000Z","stockId":7000306208850,"netValue":1.0250335094699559},{"date":"2024-07-29T16:00:00.000Z","stockId":7000306208850,"netValue":1.0236532660653652},{"date":"2024-07-28T16:00:00.000Z","stockId":7000306208850,"netValue":1.0237945248777334},{"date":"2024-07-25T16:00:00.000Z","stockId":7000306208850,"netValue":1.0231593234550485},{"date":"2024-07-24T16:00:00.000Z","stockId":7000306208850,"netValue":1.0232360632639226},{"date":"2024-07-23T16:00:00.000Z","stockId":7000306208850,"netValue":1.024261552720044}]}