window.pageData = {"startDate":"2024-07-26T05:52:43.258Z","endDate":"2026-07-26T05:52:43.258Z","manager":{"_id":7002303222670,"name":"魏成","gender":"m","educationCode":"001002","resume":"魏成：男，毕业于北京大学西方经济学专业，硕士学位；2017年7月加入宏利基金管理有限公司，历任研究部助理研究员、研究员、权益专户投资部投资经理；现任权益投资部基金经理；2022年12月5日至今担任宏利蓝筹价值混合型证券投资基金基金经理；2025年1月23日至今担任宏利景气智选18个月持有期混合型证券投资基金基金经理；2026年3月18日至今担任宏利价值优化型周期类行业混合型证券投资基金基金经理；2026年3月18日至今担任宏利新起点灵活配置混合型证券投资基金基金经理。具备9年基金从业经验，具有基金从业资格。","tickerId":2303222670,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20889823","exchange":"fm","cnInfoCode":"db20889823","followedNum":0,"currency":"CNY","workingDate":"2022-12-04T16:00:00.000Z","fundCompanyId":4000050170000,"fundManagerSecondLevel":"hybrid","pinyin":"wc","fundCompany":{"_id":4000050170000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50170000","tickerId":50170000,"name":"宏利基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002303222670,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.16874160507762148,"fm_p_r_m3":-0.10222073817280675,"fm_cagr_p_r_fs":0.057051030215481635,"fm_p_r_m6":-0.045533530580533776,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.5400111919418019,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.5460772104607721,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.7414887478361223,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.7930424528301887,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.5556923076923077,"fm_p_r_y1":0.47815429113382835,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.16854678168546783,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.7341040462427746,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.238898756660746,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.5242774566473989,"fm_p_r_y3":0.45457537172161566,"fm_p_r_fys":0.006251905327869567},"fmi":{"stockId":7002303222670,"type":"fmi","fm_my":3.6,"fm_d":{"3000000001267":"本基金基金经理","3000000014807":"本基金基金经理"},"fm_wy":8,"fm_a_as":0,"fm_a_mfn":5,"fm_as":611107868.944,"fm_b_as":0,"fm_e_as":0,"fm_h_as":611107868.944,"fm_i_as":0,"fm_mfn":5,"fm_msl":"hybrid","fm_nb_as":611107868.944,"fm_q_as":0,"fm_r_f_cagr":0.1959,"fm_r_fd":3000000001267,"fm_r_ftp":0.9163}},"topTenManagedFundList":[{"_id":3000000162202,"stockCode":"162202","stockType":"fund","areaCode":"cn","followedNum":30,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2003-03-20T16:00:00.000Z","setUpScale":627135000,"market":"a","tickerId":162202,"name":"宏利价值优化型周期类行业混合型证券投资基金","shortName":"宏利周期混合(162202)","fundSecondLevel":"hybrid","__csrcFundId":179,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:34.620Z","masterFundFlag":1,"inceptionDate":"2003-04-24T16:00:00.000Z","fundCollectionId":4000050170000,"currency":"CNY","memoNum":2,"pinyin":"hljzyhxzqlhyhhxzqtzjj","masterFundShortName":"宏利周期混合","hotMetrics":{"stockId":3000000162202,"type":"f_as","f_tas":321720824.88,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000027933,"__csrcFundId":17211,"stockCode":"027933","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":27933,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"宏利稳健合利债券(027933)","lastUpdated":"2026-07-24T21:55:08.257Z","name":"宏利稳健合利债券型证券投资基金","pinyin":"hlwjhlzqxzqtzjj","fundCollectionId":4000050170000,"masterFundShortName":"宏利稳健合利债券","inceptionDate":"2026-07-23T16:00:00.000Z","hotMetrics":{}},{"_id":3000000014807,"__csrcFundId":10862,"stockCode":"014807","shortName":"宏利景气智选18个月持有混合 (014807)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14807,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:34.585Z","status":"normal","exchange":"jj","name":"宏利景气智选18个月持有期混合型证券投资基金","fundCollectionId":4000050170000,"inceptionDate":"2022-03-28T16:00:00.000Z","followedNum":3,"setUpDate":"2022-03-28T16:00:00.000Z","setUpAssetScale":215047498.15,"setUpShares":215047498.15,"pinyin":"hljqzx18gycyqhhxzqtzjj","masterFundShortName":"宏利景气智选18个月持有混合 ","hotMetrics":{"stockId":3000000014807,"type":"f_as","f_tas":134906372.286,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001267,"stockCode":"001267","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-05-10T16:00:00.000Z","setUpScale":395643000,"market":"a","tickerId":1267,"name":"宏利蓝筹价值混合型证券投资基金","shortName":"宏利蓝筹混合(001267)","fundSecondLevel":"hybrid","__csrcFundId":4012,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:34.509Z","masterFundFlag":1,"inceptionDate":"2015-06-02T16:00:00.000Z","fundCollectionId":4000050170000,"currency":"CNY","pinyin":"hllcjzhhxzqtzjj","masterFundShortName":"宏利蓝筹混合","hotMetrics":{"stockId":3000000001267,"type":"f_as","f_tas":74902172.682,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001254,"stockCode":"001254","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-05-03T16:00:00.000Z","setUpScale":9215720000,"market":"a","tickerId":1254,"name":"宏利新起点灵活配置混合型证券投资基金","shortName":"宏利新起点混合 (001254)","fundSecondLevel":"hybrid","__csrcFundId":3925,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:34.506Z","masterFundFlag":1,"inceptionDate":"2015-05-13T16:00:00.000Z","fundCollectionId":4000050170000,"currency":"CNY","pinyin":"hlxqdlhpzhhxzqtzjj","masterFundShortName":"宏利新起点混合 ","hotMetrics":{"stockId":3000000001254,"type":"f_as","f_tas":32216469.03,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014808,"name":"宏利景气智选18个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014808","tickerId":14808,"shortName":"宏利景气智选18个月持有混合C","currency":"CNY","__csrcFundId":10862,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.067Z","fundCollectionId":4000050170000,"inceptionDate":"2022-03-28T16:00:00.000Z","followedNum":2,"status":"normal","setUpDate":"2022-03-28T16:00:00.000Z","setUpAssetScale":12593558.31,"setUpShares":12593558.31,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hljqzx18gycyqhhxzqtzjj","hotMetrics":{"stockId":3000000014808,"type":"f_as","f_tas":31035910.948000003,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002313,"stockCode":"002313","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-05-03T16:00:00.000Z","setUpScale":9215720000,"market":"a","tickerId":2313,"name":"宏利新起点灵活配置混合型证券投资基金","shortName":"宏利新起点混合B","fundSecondLevel":"hybrid","__csrcFundId":3925,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:53.077Z","inceptionDate":"2016-01-24T16:00:00.000Z","fundCollectionId":4000050170000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hlxqdlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000002313,"type":"f_as","f_tas":10239453.540000001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024257,"name":"宏利新起点灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024257","tickerId":24257,"shortName":"宏利新起点混合C","currency":"CNY","__csrcFundId":3925,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-06-16T08:51:07.251Z","inceptionDate":"2025-06-04T16:00:00.000Z","pinyin":"hlxqdlhpzhhxzqtzjj","fundCollectionId":4000050170000,"hotMetrics":{"stockId":3000000024257,"type":"f_as","f_tas":6086665.578,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49095,"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":"2026-07-23T16:00:00.000Z","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},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7002303222670,"netValue":1.223532656828175},{"date":"2026-07-22T16:00:00.000Z","stockId":7002303222670,"netValue":1.2553758904699368},{"date":"2026-07-21T16:00:00.000Z","stockId":7002303222670,"netValue":1.2408145042296552},{"stockId":7002303222670,"date":"2026-07-20T16:00:00.000Z","netValue":1.2448746089416574},{"stockId":7002303222670,"date":"2026-07-19T16:00:00.000Z","netValue":1.1833858969788655},{"date":"2026-07-16T16:00:00.000Z","stockId":7002303222670,"netValue":1.2107411471464387},{"date":"2026-07-15T16:00:00.000Z","stockId":7002303222670,"netValue":1.2786604276527926},{"date":"2026-07-14T16:00:00.000Z","stockId":7002303222670,"netValue":1.3063331283046298},{"stockId":7002303222670,"date":"2026-07-13T16:00:00.000Z","netValue":1.3305556378679295},{"stockId":7002303222670,"date":"2026-07-12T16:00:00.000Z","netValue":1.2727851522520552},{"date":"2026-07-09T16:00:00.000Z","stockId":7002303222670,"netValue":1.3153697572477097},{"date":"2026-07-08T16:00:00.000Z","stockId":7002303222670,"netValue":1.3514912318583603},{"date":"2026-07-07T16:00:00.000Z","stockId":7002303222670,"netValue":1.3206333496906448},{"stockId":7002303222670,"date":"2026-07-06T16:00:00.000Z","netValue":1.3522318795629054},{"stockId":7002303222670,"date":"2026-07-05T16:00:00.000Z","netValue":1.3645779286303341},{"date":"2026-07-02T16:00:00.000Z","stockId":7002303222670,"netValue":1.3884557754733209},{"date":"2026-07-01T16:00:00.000Z","stockId":7002303222670,"netValue":1.3793891551694915},{"date":"2026-06-30T16:00:00.000Z","stockId":7002303222670,"netValue":1.421761099488313},{"stockId":7002303222670,"date":"2026-06-29T16:00:00.000Z","netValue":1.4458384620996934},{"date":"2026-06-28T16:00:00.000Z","stockId":7002303222670,"netValue":1.4198284864666004},{"stockId":7002303222670,"date":"2026-06-25T16:00:00.000Z","netValue":1.4216137428830746},{"date":"2026-06-24T16:00:00.000Z","stockId":7002303222670,"netValue":1.4719041206704762},{"stockId":7002303222670,"date":"2026-06-23T16:00:00.000Z","netValue":1.4630368402761047},{"stockId":7002303222670,"date":"2026-06-22T16:00:00.000Z","netValue":1.4382414006503623},{"stockId":7002303222670,"date":"2026-06-21T16:00:00.000Z","netValue":1.5037061647903502},{"date":"2026-06-17T16:00:00.000Z","stockId":7002303222670,"netValue":1.461784957459316},{"date":"2026-06-16T16:00:00.000Z","stockId":7002303222670,"netValue":1.444940768651046},{"date":"2026-06-15T16:00:00.000Z","stockId":7002303222670,"netValue":1.435985000836066},{"date":"2026-06-14T16:00:00.000Z","stockId":7002303222670,"netValue":1.4220931588881474},{"stockId":7002303222670,"date":"2026-06-11T16:00:00.000Z","netValue":1.3602847876017807},{"stockId":7002303222670,"date":"2026-06-10T16:00:00.000Z","netValue":1.3334655332669971},{"date":"2026-06-09T16:00:00.000Z","stockId":7002303222670,"netValue":1.3202718987050261},{"date":"2026-06-08T16:00:00.000Z","stockId":7002303222670,"netValue":1.3450367882547842},{"date":"2026-06-07T16:00:00.000Z","stockId":7002303222670,"netValue":1.3030513038459994},{"stockId":7002303222670,"date":"2026-06-04T16:00:00.000Z","netValue":1.3496528186871675},{"date":"2026-06-03T16:00:00.000Z","stockId":7002303222670,"netValue":1.383869341654764},{"stockId":7002303222670,"date":"2026-06-02T16:00:00.000Z","netValue":1.3976628611126},{"date":"2026-06-01T16:00:00.000Z","stockId":7002303222670,"netValue":1.3811065819862987},{"date":"2026-05-31T16:00:00.000Z","stockId":7002303222670,"netValue":1.3437991319252236},{"date":"2026-05-28T16:00:00.000Z","stockId":7002303222670,"netValue":1.363013999140943},{"stockId":7002303222670,"date":"2026-05-27T16:00:00.000Z","netValue":1.3927000729320336},{"stockId":7002303222670,"date":"2026-05-26T16:00:00.000Z","netValue":1.3757397192273277},{"date":"2026-05-25T16:00:00.000Z","stockId":7002303222670,"netValue":1.3977835373278171},{"stockId":7002303222670,"date":"2026-05-24T16:00:00.000Z","netValue":1.3771829867966767},{"stockId":7002303222670,"date":"2026-05-21T16:00:00.000Z","netValue":1.3661979459938935},{"stockId":7002303222670,"date":"2026-05-20T16:00:00.000Z","netValue":1.3292637621483234},{"date":"2026-05-19T16:00:00.000Z","stockId":7002303222670,"netValue":1.3652510725879476},{"date":"2026-05-18T16:00:00.000Z","stockId":7002303222670,"netValue":1.356048058887772},{"date":"2026-05-17T16:00:00.000Z","stockId":7002303222670,"netValue":1.361092254573083},{"stockId":7002303222670,"date":"2026-05-14T16:00:00.000Z","netValue":1.3677498447877958},{"date":"2026-05-13T16:00:00.000Z","stockId":7002303222670,"netValue":1.393946403049011},{"date":"2026-05-12T16:00:00.000Z","stockId":7002303222670,"netValue":1.4306450192300235},{"stockId":7002303222670,"date":"2026-05-11T16:00:00.000Z","netValue":1.4181127688455024},{"stockId":7002303222670,"date":"2026-05-10T16:00:00.000Z","netValue":1.4152812730172832},{"date":"2026-05-07T16:00:00.000Z","stockId":7002303222670,"netValue":1.405276350231975},{"stockId":7002303222670,"date":"2026-05-06T16:00:00.000Z","netValue":1.414936075159654},{"date":"2026-05-05T16:00:00.000Z","stockId":7002303222670,"netValue":1.4199738354476568},{"stockId":7002303222670,"date":"2026-04-29T16:00:00.000Z","netValue":1.3914684860452315},{"stockId":7002303222670,"date":"2026-04-28T16:00:00.000Z","netValue":1.3949205027169775},{"stockId":7002303222670,"date":"2026-04-27T16:00:00.000Z","netValue":1.3578944382057934},{"stockId":7002303222670,"date":"2026-04-26T16:00:00.000Z","netValue":1.3709414990487447},{"date":"2026-04-23T16:00:00.000Z","stockId":7002303222670,"netValue":1.3628435283056066},{"date":"2026-04-22T16:00:00.000Z","stockId":7002303222670,"netValue":1.3560198139805235},{"stockId":7002303222670,"date":"2026-04-21T16:00:00.000Z","netValue":1.376949999812125},{"stockId":7002303222670,"date":"2026-04-20T16:00:00.000Z","netValue":1.3697073990041964},{"date":"2026-04-19T16:00:00.000Z","stockId":7002303222670,"netValue":1.363726775053528},{"date":"2026-04-16T16:00:00.000Z","stockId":7002303222670,"netValue":1.3684890521312174},{"stockId":7002303222670,"date":"2026-04-15T16:00:00.000Z","netValue":1.3587337605028316},{"stockId":7002303222670,"date":"2026-04-14T16:00:00.000Z","netValue":1.3318203894025626},{"date":"2026-04-13T16:00:00.000Z","stockId":7002303222670,"netValue":1.3527945937100185},{"stockId":7002303222670,"date":"2026-04-12T16:00:00.000Z","netValue":1.335771753682796},{"date":"2026-04-09T16:00:00.000Z","stockId":7002303222670,"netValue":1.3280671693446768},{"date":"2026-04-08T16:00:00.000Z","stockId":7002303222670,"netValue":1.3156330915906613},{"date":"2026-04-07T16:00:00.000Z","stockId":7002303222670,"netValue":1.3119150627217016},{"stockId":7002303222670,"date":"2026-04-06T16:00:00.000Z","netValue":1.2764939401368418},{"date":"2026-04-02T16:00:00.000Z","stockId":7002303222670,"netValue":1.258617478573788},{"stockId":7002303222670,"date":"2026-04-01T16:00:00.000Z","netValue":1.2647297938847508},{"stockId":7002303222670,"date":"2026-03-31T16:00:00.000Z","netValue":1.271180815127572},{"stockId":7002303222670,"date":"2026-03-30T16:00:00.000Z","netValue":1.2545315489572364},{"stockId":7002303222670,"date":"2026-03-29T16:00:00.000Z","netValue":1.2840578522117994},{"stockId":7002303222670,"date":"2026-03-26T16:00:00.000Z","netValue":1.2737073511769308},{"stockId":7002303222670,"date":"2026-03-25T16:00:00.000Z","netValue":1.256239434339342},{"stockId":7002303222670,"date":"2026-03-24T16:00:00.000Z","netValue":1.2613052051626745},{"date":"2026-03-23T16:00:00.000Z","stockId":7002303222670,"netValue":1.2509635677240925},{"stockId":7002303222670,"date":"2026-03-22T16:00:00.000Z","netValue":1.2358446740380744},{"stockId":7002303222670,"date":"2026-03-19T16:00:00.000Z","netValue":1.267744462593157},{"date":"2026-03-18T16:00:00.000Z","stockId":7002303222670,"netValue":1.2655975995959703},{"stockId":7002303222670,"date":"2026-03-17T16:00:00.000Z","netValue":1.2942345684979661},{"date":"2026-03-16T16:00:00.000Z","stockId":7002303222670,"netValue":1.2601668145760314},{"date":"2026-03-15T16:00:00.000Z","stockId":7002303222670,"netValue":1.301857690279147},{"stockId":7002303222670,"date":"2026-03-12T16:00:00.000Z","netValue":1.29315974904687},{"date":"2026-03-11T16:00:00.000Z","stockId":7002303222670,"netValue":1.3013260959356314},{"date":"2026-03-10T16:00:00.000Z","stockId":7002303222670,"netValue":1.311365905645501},{"stockId":7002303222670,"date":"2026-03-09T16:00:00.000Z","netValue":1.319882771841918},{"date":"2026-03-08T16:00:00.000Z","stockId":7002303222670,"netValue":1.2754495663567378},{"stockId":7002303222670,"date":"2026-03-05T16:00:00.000Z","netValue":1.3018693210432115},{"date":"2026-03-04T16:00:00.000Z","stockId":7002303222670,"netValue":1.3148596275984958},{"stockId":7002303222670,"date":"2026-03-03T16:00:00.000Z","netValue":1.3023602875327533},{"date":"2026-03-02T16:00:00.000Z","stockId":7002303222670,"netValue":1.311899859130361},{"date":"2026-03-01T16:00:00.000Z","stockId":7002303222670,"netValue":1.361908561021129},{"stockId":7002303222670,"date":"2026-02-26T16:00:00.000Z","netValue":1.3484387741722335},{"date":"2026-02-25T16:00:00.000Z","stockId":7002303222670,"netValue":1.3625493908834105},{"date":"2026-02-24T16:00:00.000Z","stockId":7002303222670,"netValue":1.3326203084123818},{"stockId":7002303222670,"date":"2026-02-23T16:00:00.000Z","netValue":1.3071489159005267},{"stockId":7002303222670,"date":"2026-02-12T16:00:00.000Z","netValue":1.2788530501153323},{"stockId":7002303222670,"date":"2026-02-11T16:00:00.000Z","netValue":1.3014350423181296},{"stockId":7002303222670,"date":"2026-02-10T16:00:00.000Z","netValue":1.2760534542962734},{"date":"2026-02-09T16:00:00.000Z","stockId":7002303222670,"netValue":1.2881320514634178},{"date":"2026-02-08T16:00:00.000Z","stockId":7002303222670,"netValue":1.2840481423400283},{"date":"2026-02-05T16:00:00.000Z","stockId":7002303222670,"netValue":1.2368179893134013},{"stockId":7002303222670,"date":"2026-02-04T16:00:00.000Z","netValue":1.2392617692695809},{"stockId":7002303222670,"date":"2026-02-03T16:00:00.000Z","netValue":1.2739469469575342},{"stockId":7002303222670,"date":"2026-02-02T16:00:00.000Z","netValue":1.289749806885826},{"stockId":7002303222670,"date":"2026-02-01T16:00:00.000Z","netValue":1.2650379012480268},{"date":"2026-01-29T16:00:00.000Z","stockId":7002303222670,"netValue":1.3133882198624123},{"stockId":7002303222670,"date":"2026-01-28T16:00:00.000Z","netValue":1.3186015661962804},{"stockId":7002303222670,"date":"2026-01-27T16:00:00.000Z","netValue":1.3378825422460068},{"stockId":7002303222670,"date":"2026-01-26T16:00:00.000Z","netValue":1.3142751963644064},{"stockId":7002303222670,"date":"2026-01-25T16:00:00.000Z","netValue":1.2921974173413666},{"date":"2026-01-22T16:00:00.000Z","stockId":7002303222670,"netValue":1.2819021893690645},{"date":"2026-01-21T16:00:00.000Z","stockId":7002303222670,"netValue":1.2985374080399672},{"stockId":7002303222670,"date":"2026-01-20T16:00:00.000Z","netValue":1.278718358869751},{"date":"2026-01-19T16:00:00.000Z","stockId":7002303222670,"netValue":1.249943446495347},{"date":"2026-01-18T16:00:00.000Z","stockId":7002303222670,"netValue":1.2816349957744335},{"stockId":7002303222670,"date":"2026-01-15T16:00:00.000Z","netValue":1.283836459590262},{"date":"2026-01-14T16:00:00.000Z","stockId":7002303222670,"netValue":1.2756153503739842},{"date":"2026-01-13T16:00:00.000Z","stockId":7002303222670,"netValue":1.251559880430027},{"stockId":7002303222670,"date":"2026-01-12T16:00:00.000Z","netValue":1.2343698058874795},{"date":"2026-01-11T16:00:00.000Z","stockId":7002303222670,"netValue":1.2497972690538353},{"date":"2026-01-08T16:00:00.000Z","stockId":7002303222670,"netValue":1.2555941792129897},{"date":"2026-01-07T16:00:00.000Z","stockId":7002303222670,"netValue":1.2481979899381064},{"date":"2026-01-06T16:00:00.000Z","stockId":7002303222670,"netValue":1.272226029428249},{"date":"2026-01-05T16:00:00.000Z","stockId":7002303222670,"netValue":1.2552060327504222},{"date":"2026-01-04T16:00:00.000Z","stockId":7002303222670,"netValue":1.250094373006828},{"date":"2025-12-30T16:00:00.000Z","stockId":7002303222670,"netValue":1.2159307727516881},{"date":"2025-12-29T16:00:00.000Z","stockId":7002303222670,"netValue":1.2380544774944333},{"date":"2025-12-28T16:00:00.000Z","stockId":7002303222670,"netValue":1.236615747824335},{"date":"2025-12-25T16:00:00.000Z","stockId":7002303222670,"netValue":1.2333039407333994},{"date":"2025-12-24T16:00:00.000Z","stockId":7002303222670,"netValue":1.2299107256901023},{"date":"2025-12-23T16:00:00.000Z","stockId":7002303222670,"netValue":1.2363358542920464},{"date":"2025-12-22T16:00:00.000Z","stockId":7002303222670,"netValue":1.2208315828880358},{"date":"2025-12-21T16:00:00.000Z","stockId":7002303222670,"netValue":1.2144503071454795},{"date":"2025-12-18T16:00:00.000Z","stockId":7002303222670,"netValue":1.1680065368584902},{"date":"2025-12-17T16:00:00.000Z","stockId":7002303222670,"netValue":1.166678355544037},{"date":"2025-12-16T16:00:00.000Z","stockId":7002303222670,"netValue":1.1942813192814403},{"date":"2025-12-15T16:00:00.000Z","stockId":7002303222670,"netValue":1.1414058911205869},{"date":"2025-12-14T16:00:00.000Z","stockId":7002303222670,"netValue":1.1665615094219781},{"date":"2025-12-11T16:00:00.000Z","stockId":7002303222670,"netValue":1.1909319570975305},{"date":"2025-12-10T16:00:00.000Z","stockId":7002303222670,"netValue":1.171857173794903},{"date":"2025-12-09T16:00:00.000Z","stockId":7002303222670,"netValue":1.1956806614442117},{"date":"2025-12-08T16:00:00.000Z","stockId":7002303222670,"netValue":1.1936050961024},{"date":"2025-12-07T16:00:00.000Z","stockId":7002303222670,"netValue":1.17473256921524},{"date":"2025-12-04T16:00:00.000Z","stockId":7002303222670,"netValue":1.1376560184467894},{"date":"2025-12-03T16:00:00.000Z","stockId":7002303222670,"netValue":1.1272489258357774},{"date":"2025-12-02T16:00:00.000Z","stockId":7002303222670,"netValue":1.116188221177088},{"date":"2025-12-01T16:00:00.000Z","stockId":7002303222670,"netValue":1.1159461142432805},{"date":"2025-11-30T16:00:00.000Z","stockId":7002303222670,"netValue":1.1237243837198247},{"date":"2025-11-27T16:00:00.000Z","stockId":7002303222670,"netValue":1.1071300885975393},{"date":"2025-11-26T16:00:00.000Z","stockId":7002303222670,"netValue":1.1012939404668742},{"date":"2025-11-25T16:00:00.000Z","stockId":7002303222670,"netValue":1.1048310781156538},{"date":"2025-11-24T16:00:00.000Z","stockId":7002303222670,"netValue":1.0675308507016226},{"date":"2025-11-23T16:00:00.000Z","stockId":7002303222670,"netValue":1.0349060498626765},{"date":"2025-11-20T16:00:00.000Z","stockId":7002303222670,"netValue":1.0376414720151605},{"date":"2025-11-19T16:00:00.000Z","stockId":7002303222670,"netValue":1.0940020547846396},{"date":"2025-11-18T16:00:00.000Z","stockId":7002303222670,"netValue":1.0907653578796526},{"date":"2025-11-17T16:00:00.000Z","stockId":7002303222670,"netValue":1.0854615103225442},{"date":"2025-11-16T16:00:00.000Z","stockId":7002303222670,"netValue":1.0900576458685456},{"date":"2025-11-13T16:00:00.000Z","stockId":7002303222670,"netValue":1.093396529442905},{"date":"2025-11-12T16:00:00.000Z","stockId":7002303222670,"netValue":1.1257519153591125},{"date":"2025-11-11T16:00:00.000Z","stockId":7002303222670,"netValue":1.1155137049137296},{"date":"2025-11-10T16:00:00.000Z","stockId":7002303222670,"netValue":1.1132856237746556},{"date":"2025-11-09T16:00:00.000Z","stockId":7002303222670,"netValue":1.1349645021571115},{"date":"2025-11-06T16:00:00.000Z","stockId":7002303222670,"netValue":1.147814990866506},{"date":"2025-11-05T16:00:00.000Z","stockId":7002303222670,"netValue":1.1680241137578093},{"date":"2025-11-04T16:00:00.000Z","stockId":7002303222670,"netValue":1.1284731410699236},{"date":"2025-11-03T16:00:00.000Z","stockId":7002303222670,"netValue":1.1243323104937613},{"date":"2025-11-02T16:00:00.000Z","stockId":7002303222670,"netValue":1.1439127808975353},{"date":"2025-10-30T16:00:00.000Z","stockId":7002303222670,"netValue":1.142607726728877},{"date":"2025-10-29T16:00:00.000Z","stockId":7002303222670,"netValue":1.1874123963480707},{"date":"2025-10-28T16:00:00.000Z","stockId":7002303222670,"netValue":1.2176630765191827},{"date":"2025-10-27T16:00:00.000Z","stockId":7002303222670,"netValue":1.1902502366754337},{"date":"2025-10-26T16:00:00.000Z","stockId":7002303222670,"netValue":1.1922590535175699},{"date":"2025-10-23T16:00:00.000Z","stockId":7002303222670,"netValue":1.1492521196277585},{"date":"2025-10-22T16:00:00.000Z","stockId":7002303222670,"netValue":1.0989994483404664},{"date":"2025-10-21T16:00:00.000Z","stockId":7002303222670,"netValue":1.1123948331562454},{"date":"2025-10-20T16:00:00.000Z","stockId":7002303222670,"netValue":1.120697220022163},{"date":"2025-10-19T16:00:00.000Z","stockId":7002303222670,"netValue":1.0718331277791688},{"date":"2025-10-16T16:00:00.000Z","stockId":7002303222670,"netValue":1.0478510580716907},{"date":"2025-10-15T16:00:00.000Z","stockId":7002303222670,"netValue":1.0855315793585358},{"date":"2025-10-14T16:00:00.000Z","stockId":7002303222670,"netValue":1.085230398012718},{"date":"2025-10-13T16:00:00.000Z","stockId":7002303222670,"netValue":1.0543279575968563},{"date":"2025-10-12T16:00:00.000Z","stockId":7002303222670,"netValue":1.1116412997442042},{"date":"2025-10-09T16:00:00.000Z","stockId":7002303222670,"netValue":1.126746337436638},{"date":"2025-10-08T16:00:00.000Z","stockId":7002303222670,"netValue":1.1671998341068346},{"date":"2025-09-29T16:00:00.000Z","stockId":7002303222670,"netValue":1.1610164460918042},{"date":"2025-09-28T16:00:00.000Z","stockId":7002303222670,"netValue":1.1639522517022698},{"date":"2025-09-25T16:00:00.000Z","stockId":7002303222670,"netValue":1.134207584503755},{"date":"2025-09-24T16:00:00.000Z","stockId":7002303222670,"netValue":1.1696499638170383},{"date":"2025-09-23T16:00:00.000Z","stockId":7002303222670,"netValue":1.161784483671096},{"date":"2025-09-22T16:00:00.000Z","stockId":7002303222670,"netValue":1.164411219016652},{"date":"2025-09-21T16:00:00.000Z","stockId":7002303222670,"netValue":1.1675344760760529},{"date":"2025-09-18T16:00:00.000Z","stockId":7002303222670,"netValue":1.138258280807841},{"date":"2025-09-17T16:00:00.000Z","stockId":7002303222670,"netValue":1.1453624995458778},{"date":"2025-09-16T16:00:00.000Z","stockId":7002303222670,"netValue":1.1363468606025124},{"date":"2025-09-15T16:00:00.000Z","stockId":7002303222670,"netValue":1.1326136872318},{"date":"2025-09-14T16:00:00.000Z","stockId":7002303222670,"netValue":1.1155815583453137},{"date":"2025-09-11T16:00:00.000Z","stockId":7002303222670,"netValue":1.1226490001321783},{"date":"2025-09-10T16:00:00.000Z","stockId":7002303222670,"netValue":1.1191945609471727},{"date":"2025-09-09T16:00:00.000Z","stockId":7002303222670,"netValue":1.062747818236398},{"date":"2025-09-08T16:00:00.000Z","stockId":7002303222670,"netValue":1.0424037004441624},{"date":"2025-09-07T16:00:00.000Z","stockId":7002303222670,"netValue":1.0571102753309103},{"date":"2025-09-04T16:00:00.000Z","stockId":7002303222670,"netValue":1.084883017815401},{"date":"2025-09-03T16:00:00.000Z","stockId":7002303222670,"netValue":1.0260119915978985},{"date":"2025-09-02T16:00:00.000Z","stockId":7002303222670,"netValue":1.1053703633351823},{"date":"2025-09-01T16:00:00.000Z","stockId":7002303222670,"netValue":1.0907539584375021},{"date":"2025-08-31T16:00:00.000Z","stockId":7002303222670,"netValue":1.1266259140839634},{"date":"2025-08-28T16:00:00.000Z","stockId":7002303222670,"netValue":1.0814753631466125},{"date":"2025-08-27T16:00:00.000Z","stockId":7002303222670,"netValue":1.0670175216657865},{"date":"2025-08-26T16:00:00.000Z","stockId":7002303222670,"netValue":1.0004991381298933},{"date":"2025-08-25T16:00:00.000Z","stockId":7002303222670,"netValue":0.9936580433890883},{"date":"2025-08-24T16:00:00.000Z","stockId":7002303222670,"netValue":1.0052339752464663},{"date":"2025-08-21T16:00:00.000Z","stockId":7002303222670,"netValue":0.9608356232499753},{"date":"2025-08-20T16:00:00.000Z","stockId":7002303222670,"netValue":0.9307531654041776},{"date":"2025-08-19T16:00:00.000Z","stockId":7002303222670,"netValue":0.9366096085855082},{"date":"2025-08-18T16:00:00.000Z","stockId":7002303222670,"netValue":0.9376186583013373},{"date":"2025-08-17T16:00:00.000Z","stockId":7002303222670,"netValue":0.9286391257103135},{"date":"2025-08-14T16:00:00.000Z","stockId":7002303222670,"netValue":0.9102072663719448},{"date":"2025-08-13T16:00:00.000Z","stockId":7002303222670,"netValue":0.9056303828736436},{"date":"2025-08-12T16:00:00.000Z","stockId":7002303222670,"netValue":0.9215050738421979},{"date":"2025-08-11T16:00:00.000Z","stockId":7002303222670,"netValue":0.8807113325793512},{"date":"2025-08-10T16:00:00.000Z","stockId":7002303222670,"netValue":0.8645074104814372},{"date":"2025-08-07T16:00:00.000Z","stockId":7002303222670,"netValue":0.8470623213484952},{"date":"2025-08-06T16:00:00.000Z","stockId":7002303222670,"netValue":0.8520519974435445},{"date":"2025-08-05T16:00:00.000Z","stockId":7002303222670,"netValue":0.8580053867853281},{"date":"2025-08-04T16:00:00.000Z","stockId":7002303222670,"netValue":0.8533768935956689},{"date":"2025-08-03T16:00:00.000Z","stockId":7002303222670,"netValue":0.8495764395448744},{"date":"2025-07-31T16:00:00.000Z","stockId":7002303222670,"netValue":0.8425693346169979},{"date":"2025-07-30T16:00:00.000Z","stockId":7002303222670,"netValue":0.8563794769370934},{"date":"2025-07-29T16:00:00.000Z","stockId":7002303222670,"netValue":0.8601667139445318},{"date":"2025-07-28T16:00:00.000Z","stockId":7002303222670,"netValue":0.8665114546211998},{"date":"2025-07-27T16:00:00.000Z","stockId":7002303222670,"netValue":0.8456404790359178},{"date":"2025-07-24T16:00:00.000Z","stockId":7002303222670,"netValue":0.827743534059395},{"date":"2025-07-23T16:00:00.000Z","stockId":7002303222670,"netValue":0.8299784151209435},{"date":"2025-07-22T16:00:00.000Z","stockId":7002303222670,"netValue":0.8265543120151402},{"date":"2025-07-21T16:00:00.000Z","stockId":7002303222670,"netValue":0.8290150371736251},{"date":"2025-07-20T16:00:00.000Z","stockId":7002303222670,"netValue":0.825666438966411},{"date":"2025-07-17T16:00:00.000Z","stockId":7002303222670,"netValue":0.829241216569977},{"date":"2025-07-16T16:00:00.000Z","stockId":7002303222670,"netValue":0.8283013985304741},{"date":"2025-07-15T16:00:00.000Z","stockId":7002303222670,"netValue":0.8039459829804009},{"date":"2025-07-14T16:00:00.000Z","stockId":7002303222670,"netValue":0.8054815551898605},{"date":"2025-07-13T16:00:00.000Z","stockId":7002303222670,"netValue":0.7742777657784732},{"date":"2025-07-10T16:00:00.000Z","stockId":7002303222670,"netValue":0.7671348190930194},{"date":"2025-07-09T16:00:00.000Z","stockId":7002303222670,"netValue":0.766911259127054},{"date":"2025-07-08T16:00:00.000Z","stockId":7002303222670,"netValue":0.7717786479719871},{"date":"2025-07-07T16:00:00.000Z","stockId":7002303222670,"netValue":0.7726839891225643},{"date":"2025-07-06T16:00:00.000Z","stockId":7002303222670,"netValue":0.7541528835614959},{"date":"2025-07-03T16:00:00.000Z","stockId":7002303222670,"netValue":0.7606726784570046},{"date":"2025-07-02T16:00:00.000Z","stockId":7002303222670,"netValue":0.7607798996598221},{"date":"2025-07-01T16:00:00.000Z","stockId":7002303222670,"netValue":0.7524315328731791},{"date":"2025-06-30T16:00:00.000Z","stockId":7002303222670,"netValue":0.7645558818511984},{"date":"2025-06-29T16:00:00.000Z","stockId":7002303222670,"netValue":0.7638124454349862},{"date":"2025-06-26T16:00:00.000Z","stockId":7002303222670,"netValue":0.7563373473324639},{"date":"2025-06-25T16:00:00.000Z","stockId":7002303222670,"netValue":0.7459879553909218},{"date":"2025-06-24T16:00:00.000Z","stockId":7002303222670,"netValue":0.7462876568012632},{"date":"2025-06-23T16:00:00.000Z","stockId":7002303222670,"netValue":0.7352910728005195},{"date":"2025-06-22T16:00:00.000Z","stockId":7002303222670,"netValue":0.7254196526427248},{"date":"2025-06-19T16:00:00.000Z","stockId":7002303222670,"netValue":0.7225847638242449},{"date":"2025-06-18T16:00:00.000Z","stockId":7002303222670,"netValue":0.7296981529372923},{"date":"2025-06-17T16:00:00.000Z","stockId":7002303222670,"netValue":0.7350533789693114},{"date":"2025-06-16T16:00:00.000Z","stockId":7002303222670,"netValue":0.7248112082305871},{"date":"2025-06-15T16:00:00.000Z","stockId":7002303222670,"netValue":0.728937273698652},{"date":"2025-06-12T16:00:00.000Z","stockId":7002303222670,"netValue":0.7217250646137602},{"date":"2025-06-11T16:00:00.000Z","stockId":7002303222670,"netValue":0.731302591964358},{"date":"2025-06-10T16:00:00.000Z","stockId":7002303222670,"netValue":0.7267185816563042},{"date":"2025-06-09T16:00:00.000Z","stockId":7002303222670,"netValue":0.725093475324998},{"date":"2025-06-08T16:00:00.000Z","stockId":7002303222670,"netValue":0.7294940470169823},{"date":"2025-06-05T16:00:00.000Z","stockId":7002303222670,"netValue":0.7223270515557748},{"date":"2025-06-04T16:00:00.000Z","stockId":7002303222670,"netValue":0.7220725637691177},{"date":"2025-06-03T16:00:00.000Z","stockId":7002303222670,"netValue":0.7096233267008316},{"date":"2025-06-02T16:00:00.000Z","stockId":7002303222670,"netValue":0.6977140689954269},{"date":"2025-05-29T16:00:00.000Z","stockId":7002303222670,"netValue":0.6968802053318458},{"date":"2025-05-28T16:00:00.000Z","stockId":7002303222670,"netValue":0.7037113273504821},{"date":"2025-05-27T16:00:00.000Z","stockId":7002303222670,"netValue":0.696292428223949},{"date":"2025-05-26T16:00:00.000Z","stockId":7002303222670,"netValue":0.6950858702185881},{"date":"2025-05-25T16:00:00.000Z","stockId":7002303222670,"netValue":0.7015268720860115},{"date":"2025-05-22T16:00:00.000Z","stockId":7002303222670,"netValue":0.7016650970783962},{"date":"2025-05-21T16:00:00.000Z","stockId":7002303222670,"netValue":0.7083321585577442},{"date":"2025-05-20T16:00:00.000Z","stockId":7002303222670,"netValue":0.713978693275629},{"date":"2025-05-19T16:00:00.000Z","stockId":7002303222670,"netValue":0.7133289085885989},{"date":"2025-05-18T16:00:00.000Z","stockId":7002303222670,"netValue":0.7065152208858931},{"date":"2025-05-15T16:00:00.000Z","stockId":7002303222670,"netValue":0.7110624188012352},{"date":"2025-05-14T16:00:00.000Z","stockId":7002303222670,"netValue":0.7096775904224684},{"date":"2025-05-13T16:00:00.000Z","stockId":7002303222670,"netValue":0.7224123190669784},{"date":"2025-05-12T16:00:00.000Z","stockId":7002303222670,"netValue":0.7176390615397118},{"date":"2025-05-11T16:00:00.000Z","stockId":7002303222670,"netValue":0.721742515942686},{"date":"2025-05-08T16:00:00.000Z","stockId":7002303222670,"netValue":0.7129872265428833},{"date":"2025-05-07T16:00:00.000Z","stockId":7002303222670,"netValue":0.7225880138255505},{"date":"2025-05-06T16:00:00.000Z","stockId":7002303222670,"netValue":0.7126881739995207},{"date":"2025-05-05T16:00:00.000Z","stockId":7002303222670,"netValue":0.7134852252703903},{"date":"2025-04-29T16:00:00.000Z","stockId":7002303222670,"netValue":0.6990524058696335},{"date":"2025-04-28T16:00:00.000Z","stockId":7002303222670,"netValue":0.6952938665006851},{"date":"2025-04-27T16:00:00.000Z","stockId":7002303222670,"netValue":0.6958674337744646},{"date":"2025-04-24T16:00:00.000Z","stockId":7002303222670,"netValue":0.6997590298931344},{"date":"2025-04-23T16:00:00.000Z","stockId":7002303222670,"netValue":0.6944968152298157},{"date":"2025-04-22T16:00:00.000Z","stockId":7002303222670,"netValue":0.6989871738086868},{"date":"2025-04-21T16:00:00.000Z","stockId":7002303222670,"netValue":0.6909359243110539},{"date":"2025-04-20T16:00:00.000Z","stockId":7002303222670,"netValue":0.6951834208160544},{"date":"2025-04-17T16:00:00.000Z","stockId":7002303222670,"netValue":0.681505014677317},{"date":"2025-04-16T16:00:00.000Z","stockId":7002303222670,"netValue":0.6828646563761587},{"date":"2025-04-15T16:00:00.000Z","stockId":7002303222670,"netValue":0.6842326907994765},{"date":"2025-04-14T16:00:00.000Z","stockId":7002303222670,"netValue":0.6891693685055501},{"date":"2025-04-13T16:00:00.000Z","stockId":7002303222670,"netValue":0.6916141286663197},{"date":"2025-04-10T16:00:00.000Z","stockId":7002303222670,"netValue":0.6858035419156436},{"date":"2025-04-09T16:00:00.000Z","stockId":7002303222670,"netValue":0.6777191363369071},{"date":"2025-04-08T16:00:00.000Z","stockId":7002303222670,"netValue":0.6606363701582967},{"date":"2025-04-07T16:00:00.000Z","stockId":7002303222670,"netValue":0.6523507969845722},{"date":"2025-04-06T16:00:00.000Z","stockId":7002303222670,"netValue":0.6573920053861707},{"date":"2025-04-02T16:00:00.000Z","stockId":7002303222670,"netValue":0.7185631600677507},{"date":"2025-04-01T16:00:00.000Z","stockId":7002303222670,"netValue":0.7352722396170538},{"date":"2025-03-31T16:00:00.000Z","stockId":7002303222670,"netValue":0.733023733207008},{"date":"2025-03-30T16:00:00.000Z","stockId":7002303222670,"netValue":0.7323115378186792},{"date":"2025-03-27T16:00:00.000Z","stockId":7002303222670,"netValue":0.7369171429997738},{"date":"2025-03-26T16:00:00.000Z","stockId":7002303222670,"netValue":0.7431809328443694},{"date":"2025-03-25T16:00:00.000Z","stockId":7002303222670,"netValue":0.7460139239715253},{"date":"2025-03-24T16:00:00.000Z","stockId":7002303222670,"netValue":0.7463250098379117},{"date":"2025-03-23T16:00:00.000Z","stockId":7002303222670,"netValue":0.7622688315948771},{"date":"2025-03-20T16:00:00.000Z","stockId":7002303222670,"netValue":0.7571452199484183},{"date":"2025-03-19T16:00:00.000Z","stockId":7002303222670,"netValue":0.7721648144527598},{"date":"2025-03-18T16:00:00.000Z","stockId":7002303222670,"netValue":0.7775036512806149},{"date":"2025-03-17T16:00:00.000Z","stockId":7002303222670,"netValue":0.7888873098497996},{"date":"2025-03-16T16:00:00.000Z","stockId":7002303222670,"netValue":0.7820204665826462},{"date":"2025-03-13T16:00:00.000Z","stockId":7002303222670,"netValue":0.7810872089834863},{"date":"2025-03-12T16:00:00.000Z","stockId":7002303222670,"netValue":0.7696428675995974},{"date":"2025-03-11T16:00:00.000Z","stockId":7002303222670,"netValue":0.7769741469157303},{"date":"2025-03-10T16:00:00.000Z","stockId":7002303222670,"netValue":0.7728400485895424},{"date":"2025-03-09T16:00:00.000Z","stockId":7002303222670,"netValue":0.7701239544058087},{"date":"2025-03-06T16:00:00.000Z","stockId":7002303222670,"netValue":0.7636442552080924},{"date":"2025-03-05T16:00:00.000Z","stockId":7002303222670,"netValue":0.7666631306757937},{"date":"2025-03-04T16:00:00.000Z","stockId":7002303222670,"netValue":0.7479009674159017},{"date":"2025-03-03T16:00:00.000Z","stockId":7002303222670,"netValue":0.7329759998200582},{"date":"2025-03-02T16:00:00.000Z","stockId":7002303222670,"netValue":0.7315061670500869},{"date":"2025-02-27T16:00:00.000Z","stockId":7002303222670,"netValue":0.748990726922363},{"date":"2025-02-26T16:00:00.000Z","stockId":7002303222670,"netValue":0.7973218061125239},{"date":"2025-02-25T16:00:00.000Z","stockId":7002303222670,"netValue":0.8231659962285722},{"date":"2025-02-24T16:00:00.000Z","stockId":7002303222670,"netValue":0.81535759077984},{"date":"2025-02-23T16:00:00.000Z","stockId":7002303222670,"netValue":0.8227763846061507},{"date":"2025-02-20T16:00:00.000Z","stockId":7002303222670,"netValue":0.845875098105221},{"date":"2025-02-19T16:00:00.000Z","stockId":7002303222670,"netValue":0.8180034221975642},{"date":"2025-02-18T16:00:00.000Z","stockId":7002303222670,"netValue":0.8150324562761615},{"date":"2025-02-17T16:00:00.000Z","stockId":7002303222670,"netValue":0.800189166161061},{"date":"2025-02-16T16:00:00.000Z","stockId":7002303222670,"netValue":0.807611153304473},{"date":"2025-02-13T16:00:00.000Z","stockId":7002303222670,"netValue":0.7823015788186267},{"date":"2025-02-12T16:00:00.000Z","stockId":7002303222670,"netValue":0.7748700533163033},{"date":"2025-02-11T16:00:00.000Z","stockId":7002303222670,"netValue":0.7973339049989809},{"date":"2025-02-10T16:00:00.000Z","stockId":7002303222670,"netValue":0.7849665701389605},{"date":"2025-02-09T16:00:00.000Z","stockId":7002303222670,"netValue":0.7777279997831095},{"date":"2025-02-06T16:00:00.000Z","stockId":7002303222670,"netValue":0.7721355665864709},{"date":"2025-02-05T16:00:00.000Z","stockId":7002303222670,"netValue":0.7574186018573825},{"date":"2025-02-04T16:00:00.000Z","stockId":7002303222670,"netValue":0.7318460025601623},{"date":"2025-01-26T16:00:00.000Z","stockId":7002303222670,"netValue":0.7780005190554935},{"date":"2025-01-23T16:00:00.000Z","stockId":7002303222670,"netValue":0.8138343296327933},{"date":"2025-01-22T16:00:00.000Z","stockId":7002303222670,"netValue":0.8001707941929985},{"date":"2025-01-21T16:00:00.000Z","stockId":7002303222670,"netValue":0.8121263877028191},{"date":"2025-01-20T16:00:00.000Z","stockId":7002303222670,"netValue":0.8095644748078575},{"date":"2025-01-19T16:00:00.000Z","stockId":7002303222670,"netValue":0.7924850555081138},{"date":"2025-01-16T16:00:00.000Z","stockId":7002303222670,"netValue":0.7856532877882163},{"date":"2025-01-15T16:00:00.000Z","stockId":7002303222670,"netValue":0.7779675491033314},{"date":"2025-01-14T16:00:00.000Z","stockId":7002303222670,"netValue":0.7736976942783955},{"date":"2025-01-13T16:00:00.000Z","stockId":7002303222670,"netValue":0.7847993168232291},{"date":"2025-01-12T16:00:00.000Z","stockId":7002303222670,"netValue":0.7591801878736133},{"date":"2025-01-09T16:00:00.000Z","stockId":7002303222670,"netValue":0.7600341588386005},{"date":"2025-01-08T16:00:00.000Z","stockId":7002303222670,"netValue":0.7634500426985492},{"date":"2025-01-07T16:00:00.000Z","stockId":7002303222670,"netValue":0.7608881298035877},{"date":"2025-01-06T16:00:00.000Z","stockId":7002303222670,"netValue":0.7634500426985492},{"date":"2025-01-05T16:00:00.000Z","stockId":7002303222670,"netValue":0.7463706233988054},{"date":"2025-01-02T16:00:00.000Z","stockId":7002303222670,"netValue":0.7472245943637926},{"date":"2025-01-01T16:00:00.000Z","stockId":7002303222670,"netValue":0.7540563620836901},{"date":"2024-12-30T16:00:00.000Z","stockId":7002303222670,"netValue":0.7728437233134084},{"date":"2024-12-29T16:00:00.000Z","stockId":7002303222670,"netValue":0.7941929974380882},{"date":"2024-12-26T16:00:00.000Z","stockId":7002303222670,"netValue":0.7984628522630242},{"date":"2024-12-25T16:00:00.000Z","stockId":7002303222670,"netValue":0.8078565328778832},{"date":"2024-12-24T16:00:00.000Z","stockId":7002303222670,"netValue":0.7950469684030754},{"date":"2024-12-23T16:00:00.000Z","stockId":7002303222670,"netValue":0.7993168232280113},{"date":"2024-12-22T16:00:00.000Z","stockId":7002303222670,"netValue":0.789069171648165},{"date":"2024-12-19T16:00:00.000Z","stockId":7002303222670,"netValue":0.7984628522630242},{"date":"2024-12-18T16:00:00.000Z","stockId":7002303222670,"netValue":0.7959009393680626},{"date":"2024-12-17T16:00:00.000Z","stockId":7002303222670,"netValue":0.7907771135781393},{"date":"2024-12-16T16:00:00.000Z","stockId":7002303222670,"netValue":0.7890691716481649},{"date":"2024-12-15T16:00:00.000Z","stockId":7002303222670,"netValue":0.7873612297181906},{"date":"2024-12-12T16:00:00.000Z","stockId":7002303222670,"netValue":0.7950469684030753},{"date":"2024-12-11T16:00:00.000Z","stockId":7002303222670,"netValue":0.8070025619128959},{"date":"2024-12-10T16:00:00.000Z","stockId":7002303222670,"netValue":0.8010247651579855},{"date":"2024-12-09T16:00:00.000Z","stockId":7002303222670,"netValue":0.8001707941929984},{"date":"2024-12-08T16:00:00.000Z","stockId":7002303222670,"netValue":0.7967549103330497},{"date":"2024-12-05T16:00:00.000Z","stockId":7002303222670,"netValue":0.80273270708796},{"date":"2024-12-04T16:00:00.000Z","stockId":7002303222670,"netValue":0.7950469684030753},{"date":"2024-12-03T16:00:00.000Z","stockId":7002303222670,"netValue":0.7924850555081138},{"date":"2024-12-02T16:00:00.000Z","stockId":7002303222670,"netValue":0.8001707941929984},{"date":"2024-12-01T16:00:00.000Z","stockId":7002303222670,"netValue":0.8044406490179343},{"date":"2024-11-28T16:00:00.000Z","stockId":7002303222670,"netValue":0.7950469684030752},{"date":"2024-11-27T16:00:00.000Z","stockId":7002303222670,"netValue":0.7839453458582418},{"date":"2024-11-26T16:00:00.000Z","stockId":7002303222670,"netValue":0.7916310845431265},{"date":"2024-11-25T16:00:00.000Z","stockId":7002303222670,"netValue":0.7779675491033314},{"date":"2024-11-24T16:00:00.000Z","stockId":7002303222670,"netValue":0.780529461998293},{"date":"2024-11-21T16:00:00.000Z","stockId":7002303222670,"netValue":0.7822374039282673},{"date":"2024-11-20T16:00:00.000Z","stockId":7002303222670,"netValue":0.8061485909479087},{"date":"2024-11-19T16:00:00.000Z","stockId":7002303222670,"netValue":0.8061485909479087},{"date":"2024-11-18T16:00:00.000Z","stockId":7002303222670,"netValue":0.8035866780529471},{"date":"2024-11-17T16:00:00.000Z","stockId":7002303222670,"netValue":0.7890691716481648},{"date":"2024-11-14T16:00:00.000Z","stockId":7002303222670,"netValue":0.7993168232280111},{"date":"2024-11-13T16:00:00.000Z","stockId":7002303222670,"netValue":0.8189581554227164},{"date":"2024-11-12T16:00:00.000Z","stockId":7002303222670,"netValue":0.838599487617422},{"date":"2024-11-11T16:00:00.000Z","stockId":7002303222670,"netValue":0.834329632792486},{"date":"2024-11-10T16:00:00.000Z","stockId":7002303222670,"netValue":0.8411614005123835},{"date":"2024-11-07T16:00:00.000Z","stockId":7002303222670,"netValue":0.8274978650725884},{"date":"2024-11-06T16:00:00.000Z","stockId":7002303222670,"netValue":0.8292058070025629},{"date":"2024-11-05T16:00:00.000Z","stockId":7002303222670,"netValue":0.8198121263877037},{"date":"2024-11-04T16:00:00.000Z","stockId":7002303222670,"netValue":0.8283518360375757},{"date":"2024-11-03T16:00:00.000Z","stockId":7002303222670,"netValue":0.8181041844577295},{"date":"2024-10-31T16:00:00.000Z","stockId":7002303222670,"netValue":0.8087105038428704},{"date":"2024-10-30T16:00:00.000Z","stockId":7002303222670,"netValue":0.8146883005977806},{"date":"2024-10-29T16:00:00.000Z","stockId":7002303222670,"netValue":0.8138343296327935},{"date":"2024-10-28T16:00:00.000Z","stockId":7002303222670,"netValue":0.816396242527755},{"date":"2024-10-27T16:00:00.000Z","stockId":7002303222670,"netValue":0.8249359521776269},{"date":"2024-10-24T16:00:00.000Z","stockId":7002303222670,"netValue":0.8292058070025629},{"date":"2024-10-23T16:00:00.000Z","stockId":7002303222670,"netValue":0.8198121263877038},{"date":"2024-10-22T16:00:00.000Z","stockId":7002303222670,"netValue":0.8249359521776269},{"date":"2024-10-21T16:00:00.000Z","stockId":7002303222670,"netValue":0.8309137489325373},{"date":"2024-10-20T16:00:00.000Z","stockId":7002303222670,"netValue":0.8266438941076013},{"date":"2024-10-17T16:00:00.000Z","stockId":7002303222670,"netValue":0.8266438941076013},{"date":"2024-10-16T16:00:00.000Z","stockId":7002303222670,"netValue":0.7890691716481649},{"date":"2024-10-15T16:00:00.000Z","stockId":7002303222670,"netValue":0.7916310845431265},{"date":"2024-10-14T16:00:00.000Z","stockId":7002303222670,"netValue":0.7993168232280112},{"date":"2024-10-13T16:00:00.000Z","stockId":7002303222670,"netValue":0.8181041844577294},{"date":"2024-10-10T16:00:00.000Z","stockId":7002303222670,"netValue":0.7976088812980369},{"date":"2024-10-09T16:00:00.000Z","stockId":7002303222670,"netValue":0.8189581554227165},{"date":"2024-10-08T16:00:00.000Z","stockId":7002303222670,"netValue":0.8240819812126396},{"date":"2024-10-07T16:00:00.000Z","stockId":7002303222670,"netValue":0.870196413321948},{"date":"2024-09-29T16:00:00.000Z","stockId":7002303222670,"netValue":0.8215200683176781},{"date":"2024-09-26T16:00:00.000Z","stockId":7002303222670,"netValue":0.7668659265584978},{"date":"2024-09-25T16:00:00.000Z","stockId":7002303222670,"netValue":0.745516652433818},{"date":"2024-09-24T16:00:00.000Z","stockId":7002303222670,"netValue":0.7233134073441511},{"date":"2024-09-23T16:00:00.000Z","stockId":7002303222670,"netValue":0.7233134073441511},{"date":"2024-09-22T16:00:00.000Z","stockId":7002303222670,"netValue":0.6985482493595225},{"date":"2024-09-19T16:00:00.000Z","stockId":7002303222670,"netValue":0.7028181041844586},{"date":"2024-09-18T16:00:00.000Z","stockId":7002303222670,"netValue":0.7011101622544841},{"date":"2024-09-17T16:00:00.000Z","stockId":7002303222670,"netValue":0.7011101622544841},{"date":"2024-09-12T16:00:00.000Z","stockId":7002303222670,"netValue":0.7002561912894969},{"date":"2024-09-11T16:00:00.000Z","stockId":7002303222670,"netValue":0.6951323654995737},{"date":"2024-09-10T16:00:00.000Z","stockId":7002303222670,"netValue":0.6934244235695995},{"date":"2024-09-09T16:00:00.000Z","stockId":7002303222670,"netValue":0.6908625106746379},{"date":"2024-09-08T16:00:00.000Z","stockId":7002303222670,"netValue":0.6883005977796763},{"date":"2024-09-05T16:00:00.000Z","stockId":7002303222670,"netValue":0.6925704526046123},{"date":"2024-09-04T16:00:00.000Z","stockId":7002303222670,"netValue":0.7045260461144329},{"date":"2024-09-03T16:00:00.000Z","stockId":7002303222670,"netValue":0.7053800170794201},{"date":"2024-09-02T16:00:00.000Z","stockId":7002303222670,"netValue":0.713919726729292},{"date":"2024-09-01T16:00:00.000Z","stockId":7002303222670,"netValue":0.7113578138343305},{"date":"2024-08-29T16:00:00.000Z","stockId":7002303222670,"netValue":0.7267292912040999},{"date":"2024-08-28T16:00:00.000Z","stockId":7002303222670,"netValue":0.7122117847993176},{"date":"2024-08-27T16:00:00.000Z","stockId":7002303222670,"netValue":0.713919726729292},{"date":"2024-08-26T16:00:00.000Z","stockId":7002303222670,"netValue":0.7147736976942792},{"date":"2024-08-25T16:00:00.000Z","stockId":7002303222670,"netValue":0.7216054654141768},{"date":"2024-08-22T16:00:00.000Z","stockId":7002303222670,"netValue":0.7250213492741255},{"date":"2024-08-21T16:00:00.000Z","stockId":7002303222670,"netValue":0.7275832621690871},{"date":"2024-08-20T16:00:00.000Z","stockId":7002303222670,"netValue":0.7267292912040999},{"date":"2024-08-19T16:00:00.000Z","stockId":7002303222670,"netValue":0.7258753202391127},{"date":"2024-08-18T16:00:00.000Z","stockId":7002303222670,"netValue":0.7327070879590103},{"date":"2024-08-15T16:00:00.000Z","stockId":7002303222670,"netValue":0.7309991460290358},{"date":"2024-08-14T16:00:00.000Z","stockId":7002303222670,"netValue":0.7250213492741254},{"date":"2024-08-13T16:00:00.000Z","stockId":7002303222670,"netValue":0.7233134073441511},{"date":"2024-08-12T16:00:00.000Z","stockId":7002303222670,"netValue":0.731853116994023},{"date":"2024-08-11T16:00:00.000Z","stockId":7002303222670,"netValue":0.7284372331340743},{"date":"2024-08-08T16:00:00.000Z","stockId":7002303222670,"netValue":0.7275832621690871},{"date":"2024-08-07T16:00:00.000Z","stockId":7002303222670,"netValue":0.722459436379164},{"date":"2024-08-06T16:00:00.000Z","stockId":7002303222670,"netValue":0.722459436379164},{"date":"2024-08-05T16:00:00.000Z","stockId":7002303222670,"netValue":0.7207514944491896},{"date":"2024-08-04T16:00:00.000Z","stockId":7002303222670,"netValue":0.7130657557643049},{"date":"2024-08-01T16:00:00.000Z","stockId":7002303222670,"netValue":0.7378309137489335},{"date":"2024-07-31T16:00:00.000Z","stockId":7002303222670,"netValue":0.7549103330486774},{"date":"2024-07-30T16:00:00.000Z","stockId":7002303222670,"netValue":0.7574722459436389},{"date":"2024-07-29T16:00:00.000Z","stockId":7002303222670,"netValue":0.7352690008539718},{"date":"2024-07-28T16:00:00.000Z","stockId":7002303222670,"netValue":0.7412467976088822}]}