window.pageData = {"startDate":"2024-04-16T18:17:47.338Z","endDate":"2026-04-16T18:17:47.338Z","manager":{"_id":7262517234880,"name":"张永强","gender":"m","educationCode":"001002","resume":"张永强：男，曾任上海恒生聚源数据服务有限公司研发中心指标算法研究员，上海元普投资管理有限公司量化投资部量化策略研究员，上海寻乾资产管理有限公司量化投资部量化策略研究员，巨杉（上海）资产管理有限公司量化投资部量化策略研究员等职。2019月7月入职万家基金管理有限公司，现任量化投资部基金经理，历任量化投资部研究员、投资经理。","tickerId":262517234880,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20892322","exchange":"fm","cnInfoCode":"db20892322","followedNum":0,"currency":"CNY","workingDate":"2023-01-02T16:00:00.000Z","fundCompanyId":4000050190000,"fundManagerSecondLevel":"hybrid","pinyin":"zyq","fundCompany":{"_id":4000050190000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50190000","tickerId":50190000,"name":"万家基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7262517234880,"type":"fmp","fm_p_r_d":"2026-04-15T16:00:00.000Z","fm_p_r_m1":0.036328894594060746,"fm_p_r_m3":0.03613634952900657,"fm_cagr_p_r_fs":0.09120980681638291,"fm_p_r_m6":0.09459342976916507,"fm_cagr_p_r_fs_m":0.08026583572191959,"fm_cagr_p_r_fs_r_c":1734,"fm_cagr_p_r_fs_rp":0.4258511252163878,"fm_p_r_m1_m":0.0019461471409906173,"fm_p_r_m1_r_c":1696,"fm_p_r_m1_rp":0.22595870206489677,"fm_p_r_m3_m":0.005896330227207924,"fm_p_r_m3_r_c":1649,"fm_p_r_m3_rp":0.28944174757281554,"fm_p_r_m6_m":0.05139426544893644,"fm_p_r_m6_r_c":1584,"fm_p_r_m6_rp":0.34365129500947567,"fm_p_r_fys_m":0.0404173123299566,"fm_p_r_fys_r_c":1640,"fm_p_r_fys_rp":0.3483831604636974,"fm_p_r_y1":0.34014198013819885,"fm_p_r_y1_m":0.29181834187092237,"fm_p_r_y1_r_c":1498,"fm_p_r_y1_rp":0.42351369405477624,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.6520231213872832,"fm_p_r_y3_m":0.18424732693375456,"fm_p_r_y3_r_c":1106,"fm_p_r_y3_rp":0.32941176470588235,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.40173410404624277,"fm_p_r_y3":0.2920560881494243,"fm_p_r_fys":0.0681193291372939},"fmi":{"stockId":7262517234880,"type":"fmi","fm_my":3.3,"fm_a_as":0,"fm_a_mfn":8,"fm_as":1557495216.3735003,"fm_b_as":65113876.166600004,"fm_e_as":639201664.1165,"fm_h_as":853179676.0904,"fm_i_as":639201664.1165,"fm_mfn":8,"fm_msl":"bond","fm_nb_as":1492381340.2069001,"fm_q_as":0,"fm_r_f_cagr":0.1677,"fm_r_fd":3000000009981,"fm_r_ftp":0.5956,"fm_d":{"3000000001488":"万家中证2000指数增强型证券投资基金、万家兴恒回报一年持有期混合型证券投资基金、万家创业板指数增强型证券投资基金、万家惠利债券型证券投资基金、万家招瑞回报一年持有期混合型证券投资基金、万家民丰回报一年持有期混合型证券投资基金、万家瑞丰灵活配置混合型证券投资基金、万家瑞盈灵活配置混合型证券投资基金的基金经理。","3000000008979":"万家中证2000指数增强型证券投资基金、万家兴恒回报一年持有期混合型证券投资基金、万家创业板指数增强型证券投资基金、万家惠利债券型证券投资基金、万家招瑞回报一年持有期混合型证券投资基金、万家民丰回报一年持有期混合型证券投资基金、万家瑞丰灵活配置混合型证券投资基金、万家瑞盈灵活配置混合型证券投资基金的基金经理。","3000000009981":"万家中证2000指数增强型证券投资基金、万家兴恒回报一年持有期混合型证券投资基金、万家创业板指数增强型证券投资基金、万家惠利债券型证券投资基金、万家招瑞回报一年持有期混合型证券投资基金、万家民丰回报一年持有期混合型证券投资基金、万家瑞丰灵活配置混合型证券投资基金、万家瑞盈灵活配置混合型证券投资基金的基金经理。","3000000012435":"万家中证2000指数增强型证券投资基金、万家兴恒回报一年持有期混合型证券投资基金、万家创业板指数增强型证券投资基金、万家惠利债券型证券投资基金、万家招瑞回报一年持有期混合型证券投资基金、万家民丰回报一年持有期混合型证券投资基金、万家瑞丰灵活配置混合型证券投资基金、万家瑞盈灵活配置混合型证券投资基金的基金经理。","3000000014693":"万家中证2000指数增强型证券投资基金、万家兴恒回报一年持有期混合型证券投资基金、万家创业板指数增强型证券投资基金、万家惠利债券型证券投资基金、万家招瑞回报一年持有期混合型证券投资基金、万家民丰回报一年持有期混合型证券投资基金、万家瑞丰灵活配置混合型证券投资基金、万家瑞盈灵活配置混合型证券投资基金的基金经理。","3000000016421":"万家中证2000指数增强型证券投资基金、万家兴恒回报一年持有期混合型证券投资基金、万家创业板指数增强型证券投资基金、万家惠利债券型证券投资基金、万家招瑞回报一年持有期混合型证券投资基金、万家民丰回报一年持有期混合型证券投资基金、万家瑞丰灵活配置混合型证券投资基金、万家瑞盈灵活配置混合型证券投资基金的基金经理。","3000000003734":"万家中证2000指数增强型证券投资基金、万家兴恒回报一年持有期混合型证券投资基金、万家创业板指数增强型证券投资基金、万家惠利债券型证券投资基金、万家招瑞回报一年持有期混合型证券投资基金、万家民丰回报一年持有期混合型证券投资基金、万家瑞丰灵活配置混合型证券投资基金、万家瑞盈灵活配置混合型证券投资基金的基金经理。","3000000019920":"万家中证2000指数增强型证券投资基金、万家兴恒回报一年持有期混合型证券投资基金、万家创业板指数增强型证券投资基金、万家惠利债券型证券投资基金、万家招瑞回报一年持有期混合型证券投资基金、万家民丰回报一年持有期混合型证券投资基金、万家瑞丰灵活配置混合型证券投资基金、万家瑞盈灵活配置混合型证券投资基金的基金经理。"},"fm_wy":10}},"topTenManagedFundList":[{"_id":3000000009982,"name":"万家创业板指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-25T16:00:00.000Z","indexFundFlag":1,"stockCode":"009982","tickerId":9982,"shortName":"万家创业板指数增强C","__csrcFundId":8610,"lastUpdated":"2026-04-10T17:06:13.703Z","exchange":"jj","followedNum":5,"fundCollectionId":4000050190000,"currency":"CNY","status":"normal","setUpDate":"2021-01-25T16:00:00.000Z","setUpAssetScale":93488036.2,"setUpShares":93488036.2,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjcybzszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000399006,"hotMetrics":{"stockId":3000000009982,"type":"f_as","f_tas":359957626.014,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000008979,"__csrcFundId":7156,"stockCode":"008979","name":"万家民丰回报一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8979,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2024-05-16T10:29:14.812Z","status":"normal","exchange":"jj","shortName":"万家民丰回报一年持有期混合","inceptionDate":"2020-03-04T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050190000,"currency":"CNY","masterFundShortName":" 万家民丰回报一年持有期混合 ","setUpDate":"2020-03-04T16:00:00.000Z","setUpAssetScale":1050170989.57,"setUpShares":1050170989.57,"pinyin":"wjmfhbyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000008979,"type":"f_as","f_tas":311025525.9604,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000009981,"__csrcFundId":8610,"stockCode":"009981","shortName":"万家创业板指数增强A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":9981,"masterFundFlag":1,"lastUpdated":"2026-04-10T17:08:51.228Z","status":"normal","name":"万家创业板指数增强型证券投资基金","exchange":"jj","inceptionDate":"2021-01-25T16:00:00.000Z","followedNum":12,"fundCollectionId":4000050190000,"currency":"CNY","masterFundShortName":"万家创业板指数增强","setUpDate":"2021-01-25T16:00:00.000Z","setUpAssetScale":276712763.29,"setUpShares":276712763.29,"memoNum":2,"pinyin":"wjcybzszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"indexFundFlag":1,"indexId":1000000399006,"hotMetrics":{"stockId":3000000009981,"type":"f_as","f_tas":233183890.7372,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000001488,"stockCode":"001488","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-11T16:00:00.000Z","setUpScale":1000940000,"market":"a","tickerId":1488,"custody":"上海银行股份有限公司","name":"万家瑞丰灵活配置混合型证券投资基金","shortName":"万家瑞丰A","fundSecondLevel":"hybrid","__csrcFundId":4094,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:37.944Z","masterFundFlag":1,"inceptionDate":"2015-06-18T16:00:00.000Z","fundCollectionId":4000050190000,"currency":"CNY","masterFundShortName":"万家瑞丰","pinyin":"wjrflhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001488,"type":"f_as","f_tas":227684323.44,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000003734,"stockCode":"003734","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-08T16:00:00.000Z","setUpScale":620026000,"market":"a","tickerId":3734,"custody":"宁波银行股份有限公司","name":"万家瑞盈灵活配置混合型证券投资基金","shortName":"万家瑞盈A","fundSecondLevel":"hybrid","__csrcFundId":990,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:41.006Z","masterFundFlag":1,"inceptionDate":"2016-11-10T16:00:00.000Z","fundCollectionId":4000050190000,"currency":"CNY","masterFundShortName":"万家瑞盈","pinyin":"wjrylhpzhhxzqtzjj","hotMetrics":{"stockId":3000000003734,"type":"f_as","f_tas":190186988.209,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000016421,"__csrcFundId":11820,"stockCode":"016421","shortName":"万家惠利债券A","masterFundShortName":"万家惠利债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":16421,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:38.299Z","status":"normal","exchange":"jj","fundCollectionId":4000050190000,"name":"万家惠利债券型证券投资基金","inceptionDate":"2022-10-24T16:00:00.000Z","setUpDate":"2022-10-24T16:00:00.000Z","setUpAssetScale":2758197131.89,"setUpShares":2758197131.89,"pinyin":"wjhlzqxzqtzjj","hotMetrics":{"stockId":3000000016421,"type":"f_as","f_tas":42931002.745,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000003735,"stockCode":"003735","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-08T16:00:00.000Z","setUpScale":620026000,"market":"a","tickerId":3735,"custody":"宁波银行股份有限公司","name":"万家瑞盈灵活配置混合型证券投资基金","shortName":"万家瑞盈C","fundSecondLevel":"hybrid","__csrcFundId":990,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:54.714Z","inceptionDate":"2016-11-10T16:00:00.000Z","fundCollectionId":4000050190000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjrylhpzhhxzqtzjj","hotMetrics":{"stockId":3000000003735,"type":"f_as","f_tas":38180244.835,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000012435,"__csrcFundId":9693,"stockCode":"012435","shortName":"万家招瑞回报一年持有期混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12435,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:30.431Z","status":"normal","exchange":"jj","name":"万家招瑞回报一年持有期混合型证券投资基金","fundCollectionId":4000050190000,"inceptionDate":"2021-08-16T16:00:00.000Z","followedNum":0,"masterFundShortName":"万家招瑞回报一年持有期混合","setUpDate":"2021-08-16T16:00:00.000Z","setUpAssetScale":322104142.49,"setUpShares":322104142.49,"pinyin":"wjzrhbyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000012435,"type":"f_as","f_tas":34992212.0951,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000014693,"__csrcFundId":10945,"stockCode":"014693","shortName":"万家兴恒回报一年持有期混合A","masterFundShortName":"万家兴恒回报一年持有期混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14693,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:34.975Z","status":"normal","exchange":"jj","name":"万家兴恒回报一年持有期混合型证券投资基金","fundCollectionId":4000050190000,"followedNum":0,"inceptionDate":"2022-04-14T16:00:00.000Z","setUpDate":"2022-04-14T16:00:00.000Z","setUpAssetScale":146714410.05,"setUpShares":146714410.05,"pinyin":"wjxhhbyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000014693,"type":"f_as","f_tas":33366189.625600003,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000019921,"name":"万家中证2000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"019921","tickerId":19921,"shortName":"万家中证2000指数增强C","currency":"CNY","__csrcFundId":14628,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:07:44.277Z","inceptionDate":"2025-01-23T16:00:00.000Z","pinyin":"wjzz2000zszqxzqtzjj","fundCollectionId":4000050190000,"__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000932000,"hotMetrics":{"stockId":3000000019921,"type":"f_as","f_tas":32658719.1888,"f_tas_d":"2025-12-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.02303917545367762,"oneMonth":0.021384643251449065,"threeMonths":0.001001718136804275,"sixMonths":0.04926200038544781,"oneYear":0.255655820710351,"threeYears":0.141522347917038,"fiveYears":-0.046226677244884495,"tenYears":0.447528368712073},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48159,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"netValueList":[{"stockId":7262517234880,"date":"2026-04-15T16:00:00.000Z","netValue":1.33206861899442},{"date":"2026-04-14T16:00:00.000Z","stockId":7262517234880,"netValue":1.3106250557202719},{"stockId":7262517234880,"date":"2026-04-13T16:00:00.000Z","netValue":1.3172062818774513},{"stockId":7262517234880,"date":"2026-04-12T16:00:00.000Z","netValue":1.2998332346381927},{"date":"2026-04-09T16:00:00.000Z","stockId":7262517234880,"netValue":1.2967312800958566},{"stockId":7262517234880,"date":"2026-04-08T16:00:00.000Z","netValue":1.2744730323157716},{"date":"2026-04-07T16:00:00.000Z","stockId":7262517234880,"netValue":1.279496539822369},{"date":"2026-04-06T16:00:00.000Z","stockId":7262517234880,"netValue":1.2364282046455344},{"stockId":7262517234880,"date":"2026-04-02T16:00:00.000Z","netValue":1.2335027181590206},{"stockId":7262517234880,"date":"2026-04-01T16:00:00.000Z","netValue":1.2397514061242325},{"date":"2026-03-31T16:00:00.000Z","stockId":7262517234880,"netValue":1.2547861285278077},{"stockId":7262517234880,"date":"2026-03-30T16:00:00.000Z","netValue":1.237412168421176},{"stockId":7262517234880,"date":"2026-03-29T16:00:00.000Z","netValue":1.254199798618793},{"stockId":7262517234880,"date":"2026-03-26T16:00:00.000Z","netValue":1.25742457156651},{"date":"2026-03-25T16:00:00.000Z","stockId":7262517234880,"netValue":1.2504474466085107},{"stockId":7262517234880,"date":"2026-03-24T16:00:00.000Z","netValue":1.2629559971151663},{"date":"2026-03-23T16:00:00.000Z","stockId":7262517234880,"netValue":1.2461305789880868},{"stockId":7262517234880,"date":"2026-03-22T16:00:00.000Z","netValue":1.2345178911405783},{"stockId":7262517234880,"date":"2026-03-19T16:00:00.000Z","netValue":1.2689325606404438},{"stockId":7262517234880,"date":"2026-03-18T16:00:00.000Z","netValue":1.2668247147034735},{"date":"2026-03-17T16:00:00.000Z","stockId":7262517234880,"netValue":1.281739184677447},{"stockId":7262517234880,"date":"2026-03-16T16:00:00.000Z","netValue":1.26779675647477},{"stockId":7262517234880,"date":"2026-03-15T16:00:00.000Z","netValue":1.285372458437727},{"date":"2026-03-12T16:00:00.000Z","stockId":7262517234880,"netValue":1.2803796488142185},{"stockId":7262517234880,"date":"2026-03-11T16:00:00.000Z","netValue":1.2853055872858403},{"stockId":7262517234880,"date":"2026-03-10T16:00:00.000Z","netValue":1.2915996707316197},{"stockId":7262517234880,"date":"2026-03-09T16:00:00.000Z","netValue":1.2845103475169395},{"date":"2026-03-08T16:00:00.000Z","stockId":7262517234880,"netValue":1.2646156986787975},{"stockId":7262517234880,"date":"2026-03-05T16:00:00.000Z","netValue":1.2732957011366484},{"stockId":7262517234880,"date":"2026-03-04T16:00:00.000Z","netValue":1.2691020027595643},{"stockId":7262517234880,"date":"2026-03-03T16:00:00.000Z","netValue":1.2563045476915427},{"date":"2026-03-02T16:00:00.000Z","stockId":7262517234880,"netValue":1.2656927955245754},{"stockId":7262517234880,"date":"2026-03-01T16:00:00.000Z","netValue":1.2893458903200157},{"date":"2026-02-26T16:00:00.000Z","stockId":7262517234880,"netValue":1.2893448210504532},{"stockId":7262517234880,"date":"2026-02-25T16:00:00.000Z","netValue":1.294962061820808},{"date":"2026-02-24T16:00:00.000Z","stockId":7262517234880,"netValue":1.2956807036772664},{"stockId":7262517234880,"date":"2026-02-23T16:00:00.000Z","netValue":1.2856784423139738},{"stockId":7262517234880,"date":"2026-02-12T16:00:00.000Z","netValue":1.2746087261579317},{"stockId":7262517234880,"date":"2026-02-11T16:00:00.000Z","netValue":1.2875418824716005},{"stockId":7262517234880,"date":"2026-02-10T16:00:00.000Z","netValue":1.2779901608966047},{"date":"2026-02-09T16:00:00.000Z","stockId":7262517234880,"netValue":1.2841183919031165},{"date":"2026-02-08T16:00:00.000Z","stockId":7262517234880,"netValue":1.2832537093783551},{"stockId":7262517234880,"date":"2026-02-05T16:00:00.000Z","netValue":1.2604625257826432},{"stockId":7262517234880,"date":"2026-02-04T16:00:00.000Z","netValue":1.2646771612071794},{"stockId":7262517234880,"date":"2026-02-03T16:00:00.000Z","netValue":1.2762641130839396},{"date":"2026-02-02T16:00:00.000Z","stockId":7262517234880,"netValue":1.2748817216549766},{"stockId":7262517234880,"date":"2026-02-01T16:00:00.000Z","netValue":1.2590264004230018},{"stockId":7262517234880,"date":"2026-01-29T16:00:00.000Z","netValue":1.2824747120794509},{"stockId":7262517234880,"date":"2026-01-28T16:00:00.000Z","netValue":1.2803747013456115},{"date":"2026-01-27T16:00:00.000Z","stockId":7262517234880,"netValue":1.2847227527690994},{"stockId":7262517234880,"date":"2026-01-26T16:00:00.000Z","netValue":1.2846033577209888},{"date":"2026-01-25T16:00:00.000Z","stockId":7262517234880,"netValue":1.2802116789514404},{"date":"2026-01-22T16:00:00.000Z","stockId":7262517234880,"netValue":1.2849449635448253},{"stockId":7262517234880,"date":"2026-01-21T16:00:00.000Z","netValue":1.2850466476809073},{"stockId":7262517234880,"date":"2026-01-20T16:00:00.000Z","netValue":1.2801705266735561},{"date":"2026-01-19T16:00:00.000Z","stockId":7262517234880,"netValue":1.2733005411574956},{"stockId":7262517234880,"date":"2026-01-18T16:00:00.000Z","netValue":1.284975267881155},{"date":"2026-01-15T16:00:00.000Z","stockId":7262517234880,"netValue":1.2856113190121499},{"stockId":7262517234880,"date":"2026-01-14T16:00:00.000Z","netValue":1.2838864546575397},{"date":"2026-01-13T16:00:00.000Z","stockId":7262517234880,"netValue":1.2777202364799167},{"stockId":7262517234880,"date":"2026-01-12T16:00:00.000Z","netValue":1.2736564156140942},{"stockId":7262517234880,"date":"2026-01-11T16:00:00.000Z","netValue":1.285849629736581},{"stockId":7262517234880,"date":"2026-01-08T16:00:00.000Z","netValue":1.2767791498675312},{"date":"2026-01-07T16:00:00.000Z","stockId":7262517234880,"netValue":1.2708963291797168},{"date":"2026-01-06T16:00:00.000Z","stockId":7262517234880,"netValue":1.2792492307867658},{"date":"2026-01-05T16:00:00.000Z","stockId":7262517234880,"netValue":1.2776891919217779},{"date":"2026-01-04T16:00:00.000Z","stockId":7262517234880,"netValue":1.266606547942558},{"date":"2025-12-30T16:00:00.000Z","stockId":7262517234880,"netValue":1.2471159192206684},{"date":"2025-12-29T16:00:00.000Z","stockId":7262517234880,"netValue":1.2544844911419957},{"date":"2025-12-28T16:00:00.000Z","stockId":7262517234880,"netValue":1.2506480018230335},{"date":"2025-12-25T16:00:00.000Z","stockId":7262517234880,"netValue":1.255687444945486},{"date":"2025-12-24T16:00:00.000Z","stockId":7262517234880,"netValue":1.2523962533088477},{"date":"2025-12-23T16:00:00.000Z","stockId":7262517234880,"netValue":1.2503727141293972},{"date":"2025-12-22T16:00:00.000Z","stockId":7262517234880,"netValue":1.244461132204595},{"date":"2025-12-21T16:00:00.000Z","stockId":7262517234880,"netValue":1.2415117125181274},{"date":"2025-12-18T16:00:00.000Z","stockId":7262517234880,"netValue":1.226528497947044},{"date":"2025-12-17T16:00:00.000Z","stockId":7262517234880,"netValue":1.2213472337167555},{"date":"2025-12-16T16:00:00.000Z","stockId":7262517234880,"netValue":1.231772466879746},{"date":"2025-12-15T16:00:00.000Z","stockId":7262517234880,"netValue":1.206486607159239},{"date":"2025-12-14T16:00:00.000Z","stockId":7262517234880,"netValue":1.220960192995637},{"date":"2025-12-11T16:00:00.000Z","stockId":7262517234880,"netValue":1.230348255850428},{"date":"2025-12-10T16:00:00.000Z","stockId":7262517234880,"netValue":1.223662011007956},{"date":"2025-12-09T16:00:00.000Z","stockId":7262517234880,"netValue":1.2347634071267275},{"date":"2025-12-08T16:00:00.000Z","stockId":7262517234880,"netValue":1.2332128883062534},{"date":"2025-12-07T16:00:00.000Z","stockId":7262517234880,"netValue":1.2319548288200577},{"date":"2025-12-04T16:00:00.000Z","stockId":7262517234880,"netValue":1.219318021249503},{"date":"2025-12-03T16:00:00.000Z","stockId":7262517234880,"netValue":1.2074606858888601},{"date":"2025-12-02T16:00:00.000Z","stockId":7262517234880,"netValue":1.202930903946891},{"date":"2025-12-01T16:00:00.000Z","stockId":7262517234880,"netValue":1.20883815581672},{"date":"2025-11-30T16:00:00.000Z","stockId":7262517234880,"netValue":1.2143151588827577},{"date":"2025-11-27T16:00:00.000Z","stockId":7262517234880,"netValue":1.2040429707993632},{"date":"2025-11-26T16:00:00.000Z","stockId":7262517234880,"netValue":1.199258217883081},{"date":"2025-11-25T16:00:00.000Z","stockId":7262517234880,"netValue":1.200888613755768},{"date":"2025-11-24T16:00:00.000Z","stockId":7262517234880,"netValue":1.1907624449035517},{"date":"2025-11-23T16:00:00.000Z","stockId":7262517234880,"netValue":1.1791046073230755},{"date":"2025-11-20T16:00:00.000Z","stockId":7262517234880,"netValue":1.1763986405084887},{"date":"2025-11-19T16:00:00.000Z","stockId":7262517234880,"netValue":1.2053950014205088},{"date":"2025-11-18T16:00:00.000Z","stockId":7262517234880,"netValue":1.2116251283910235},{"date":"2025-11-17T16:00:00.000Z","stockId":7262517234880,"netValue":1.2108443165251044},{"date":"2025-11-16T16:00:00.000Z","stockId":7262517234880,"netValue":1.2188361855712613},{"date":"2025-11-13T16:00:00.000Z","stockId":7262517234880,"netValue":1.2213451539305473},{"date":"2025-11-12T16:00:00.000Z","stockId":7262517234880,"netValue":1.239635377234059},{"date":"2025-11-11T16:00:00.000Z","stockId":7262517234880,"netValue":1.2257184411900635},{"date":"2025-11-10T16:00:00.000Z","stockId":7262517234880,"netValue":1.229089507912699},{"date":"2025-11-09T16:00:00.000Z","stockId":7262517234880,"netValue":1.2398967916154173},{"date":"2025-11-06T16:00:00.000Z","stockId":7262517234880,"netValue":1.2429726704991118},{"date":"2025-11-05T16:00:00.000Z","stockId":7262517234880,"netValue":1.2462365980924883},{"date":"2025-11-04T16:00:00.000Z","stockId":7262517234880,"netValue":1.2301994848611566},{"date":"2025-11-03T16:00:00.000Z","stockId":7262517234880,"netValue":1.2258543928703953},{"date":"2025-11-02T16:00:00.000Z","stockId":7262517234880,"netValue":1.2385668199638327},{"date":"2025-10-30T16:00:00.000Z","stockId":7262517234880,"netValue":1.23673105725923},{"date":"2025-10-29T16:00:00.000Z","stockId":7262517234880,"netValue":1.253478295788212},{"date":"2025-10-28T16:00:00.000Z","stockId":7262517234880,"netValue":1.2667528489117923},{"date":"2025-10-27T16:00:00.000Z","stockId":7262517234880,"netValue":1.247601097282792},{"date":"2025-10-26T16:00:00.000Z","stockId":7262517234880,"netValue":1.2496920843622457},{"date":"2025-10-23T16:00:00.000Z","stockId":7262517234880,"netValue":1.2343856414275998},{"date":"2025-10-22T16:00:00.000Z","stockId":7262517234880,"netValue":1.213127978933616},{"date":"2025-10-21T16:00:00.000Z","stockId":7262517234880,"netValue":1.2123996953929013},{"date":"2025-10-20T16:00:00.000Z","stockId":7262517234880,"netValue":1.21753308080655},{"date":"2025-10-19T16:00:00.000Z","stockId":7262517234880,"netValue":1.1973596383252096},{"date":"2025-10-16T16:00:00.000Z","stockId":7262517234880,"netValue":1.1865199388579943},{"date":"2025-10-15T16:00:00.000Z","stockId":7262517234880,"netValue":1.216952872881153},{"date":"2025-10-14T16:00:00.000Z","stockId":7262517234880,"netValue":1.2089637436329002},{"date":"2025-10-13T16:00:00.000Z","stockId":7262517234880,"netValue":1.19717757080845},{"date":"2025-10-12T16:00:00.000Z","stockId":7262517234880,"netValue":1.2132902606129794},{"date":"2025-10-09T16:00:00.000Z","stockId":7262517234880,"netValue":1.218519632085267},{"date":"2025-10-08T16:00:00.000Z","stockId":7262517234880,"netValue":1.2377601314288547},{"date":"2025-09-29T16:00:00.000Z","stockId":7262517234880,"netValue":1.229525760770964},{"date":"2025-09-28T16:00:00.000Z","stockId":7262517234880,"netValue":1.226035639100351},{"date":"2025-09-25T16:00:00.000Z","stockId":7262517234880,"netValue":1.2122917236442305},{"date":"2025-09-24T16:00:00.000Z","stockId":7262517234880,"netValue":1.22342620858032},{"date":"2025-09-23T16:00:00.000Z","stockId":7262517234880,"netValue":1.2170884423344221},{"date":"2025-09-22T16:00:00.000Z","stockId":7262517234880,"netValue":1.2065835244663012},{"date":"2025-09-21T16:00:00.000Z","stockId":7262517234880,"netValue":1.2069870016420783},{"date":"2025-09-18T16:00:00.000Z","stockId":7262517234880,"netValue":1.2043990857615465},{"date":"2025-09-17T16:00:00.000Z","stockId":7262517234880,"netValue":1.204514932752675},{"date":"2025-09-16T16:00:00.000Z","stockId":7262517234880,"netValue":1.2138401973603148},{"date":"2025-09-15T16:00:00.000Z","stockId":7262517234880,"netValue":1.2072921870847821},{"date":"2025-09-14T16:00:00.000Z","stockId":7262517234880,"netValue":1.2048841840057871},{"date":"2025-09-11T16:00:00.000Z","stockId":7262517234880,"netValue":1.202905565977923},{"date":"2025-09-10T16:00:00.000Z","stockId":7262517234880,"netValue":1.2070710635043849},{"date":"2025-09-09T16:00:00.000Z","stockId":7262517234880,"netValue":1.1832230253434963},{"date":"2025-09-08T16:00:00.000Z","stockId":7262517234880,"netValue":1.1788782219194818},{"date":"2025-09-07T16:00:00.000Z","stockId":7262517234880,"netValue":1.1884283765100225},{"date":"2025-09-04T16:00:00.000Z","stockId":7262517234880,"netValue":1.188633566441419},{"date":"2025-09-03T16:00:00.000Z","stockId":7262517234880,"netValue":1.161865323036942},{"date":"2025-09-02T16:00:00.000Z","stockId":7262517234880,"netValue":1.184427394529655},{"date":"2025-09-01T16:00:00.000Z","stockId":7262517234880,"netValue":1.1852921503446414},{"date":"2025-08-31T16:00:00.000Z","stockId":7262517234880,"netValue":1.1984048738715711},{"date":"2025-08-28T16:00:00.000Z","stockId":7262517234880,"netValue":1.1876683584861674},{"date":"2025-08-27T16:00:00.000Z","stockId":7262517234880,"netValue":1.1801070776928666},{"date":"2025-08-26T16:00:00.000Z","stockId":7262517234880,"netValue":1.1621624062592106},{"date":"2025-08-25T16:00:00.000Z","stockId":7262517234880,"netValue":1.1697685427198816},{"date":"2025-08-24T16:00:00.000Z","stockId":7262517234880,"netValue":1.1728923129044666},{"date":"2025-08-21T16:00:00.000Z","stockId":7262517234880,"netValue":1.1554617174067408},{"date":"2025-08-20T16:00:00.000Z","stockId":7262517234880,"netValue":1.1393011797072699},{"date":"2025-08-19T16:00:00.000Z","stockId":7262517234880,"netValue":1.1389633369781913},{"date":"2025-08-18T16:00:00.000Z","stockId":7262517234880,"netValue":1.1328477725507724},{"date":"2025-08-17T16:00:00.000Z","stockId":7262517234880,"netValue":1.1337873487778016},{"date":"2025-08-14T16:00:00.000Z","stockId":7262517234880,"netValue":1.1224268051647721},{"date":"2025-08-13T16:00:00.000Z","stockId":7262517234880,"netValue":1.1132231984342602},{"date":"2025-08-12T16:00:00.000Z","stockId":7262517234880,"netValue":1.1178306595487848},{"date":"2025-08-11T16:00:00.000Z","stockId":7262517234880,"netValue":1.1065371089213567},{"date":"2025-08-10T16:00:00.000Z","stockId":7262517234880,"netValue":1.1014565962617047},{"date":"2025-08-07T16:00:00.000Z","stockId":7262517234880,"netValue":1.0941189814121794},{"date":"2025-08-06T16:00:00.000Z","stockId":7262517234880,"netValue":1.0955517761090425},{"date":"2025-08-05T16:00:00.000Z","stockId":7262517234880,"netValue":1.0973852563547768},{"date":"2025-08-04T16:00:00.000Z","stockId":7262517234880,"netValue":1.093204656109619},{"date":"2025-08-03T16:00:00.000Z","stockId":7262517234880,"netValue":1.088470249869768},{"date":"2025-07-31T16:00:00.000Z","stockId":7262517234880,"netValue":1.084850312571182},{"date":"2025-07-30T16:00:00.000Z","stockId":7262517234880,"netValue":1.0869753134299316},{"date":"2025-07-29T16:00:00.000Z","stockId":7262517234880,"netValue":1.0963043244574937},{"date":"2025-07-28T16:00:00.000Z","stockId":7262517234880,"netValue":1.0997599845653585},{"date":"2025-07-27T16:00:00.000Z","stockId":7262517234880,"netValue":1.0941093210447494},{"date":"2025-07-24T16:00:00.000Z","stockId":7262517234880,"netValue":1.0900995686990174},{"date":"2025-07-23T16:00:00.000Z","stockId":7262517234880,"netValue":1.0915246055625376},{"date":"2025-07-22T16:00:00.000Z","stockId":7262517234880,"netValue":1.0865455027133204},{"date":"2025-07-21T16:00:00.000Z","stockId":7262517234880,"netValue":1.0868887395136841},{"date":"2025-07-20T16:00:00.000Z","stockId":7262517234880,"netValue":1.0833310681487311},{"date":"2025-07-17T16:00:00.000Z","stockId":7262517234880,"netValue":1.078930890795039},{"date":"2025-07-16T16:00:00.000Z","stockId":7262517234880,"netValue":1.0761428332703207},{"date":"2025-07-15T16:00:00.000Z","stockId":7262517234880,"netValue":1.0686327591632125},{"date":"2025-07-14T16:00:00.000Z","stockId":7262517234880,"netValue":1.0688289404644236},{"date":"2025-07-13T16:00:00.000Z","stockId":7262517234880,"netValue":1.064003243877904},{"date":"2025-07-10T16:00:00.000Z","stockId":7262517234880,"netValue":1.0639805100178799},{"date":"2025-07-09T16:00:00.000Z","stockId":7262517234880,"netValue":1.060948124381315},{"date":"2025-07-08T16:00:00.000Z","stockId":7262517234880,"netValue":1.059156987607705},{"date":"2025-07-07T16:00:00.000Z","stockId":7262517234880,"netValue":1.059868079407074},{"date":"2025-07-06T16:00:00.000Z","stockId":7262517234880,"netValue":1.050788234155052},{"date":"2025-07-03T16:00:00.000Z","stockId":7262517234880,"netValue":1.0540731961024228},{"date":"2025-07-02T16:00:00.000Z","stockId":7262517234880,"netValue":1.0546988751733397},{"date":"2025-07-01T16:00:00.000Z","stockId":7262517234880,"netValue":1.049131633164063},{"date":"2025-06-30T16:00:00.000Z","stockId":7262517234880,"netValue":1.052331982775135},{"date":"2025-06-29T16:00:00.000Z","stockId":7262517234880,"netValue":1.0509358179914983},{"date":"2025-06-26T16:00:00.000Z","stockId":7262517234880,"netValue":1.0454725092045967},{"date":"2025-06-25T16:00:00.000Z","stockId":7262517234880,"netValue":1.0453413993248484},{"date":"2025-06-24T16:00:00.000Z","stockId":7262517234880,"netValue":1.0473262658526477},{"date":"2025-06-23T16:00:00.000Z","stockId":7262517234880,"netValue":1.036867365697062},{"date":"2025-06-22T16:00:00.000Z","stockId":7262517234880,"netValue":1.0277872598953977},{"date":"2025-06-19T16:00:00.000Z","stockId":7262517234880,"netValue":1.024975308454117},{"date":"2025-06-18T16:00:00.000Z","stockId":7262517234880,"netValue":1.02598071823738},{"date":"2025-06-17T16:00:00.000Z","stockId":7262517234880,"netValue":1.031624689940802},{"date":"2025-06-16T16:00:00.000Z","stockId":7262517234880,"netValue":1.0304019651884404},{"date":"2025-06-15T16:00:00.000Z","stockId":7262517234880,"netValue":1.0316800585255737},{"date":"2025-06-12T16:00:00.000Z","stockId":7262517234880,"netValue":1.029059130483022},{"date":"2025-06-11T16:00:00.000Z","stockId":7262517234880,"netValue":1.034421827611154},{"date":"2025-06-10T16:00:00.000Z","stockId":7262517234880,"netValue":1.0331193072703282},{"date":"2025-06-09T16:00:00.000Z","stockId":7262517234880,"netValue":1.0282626965544321},{"date":"2025-06-08T16:00:00.000Z","stockId":7262517234880,"netValue":1.0322408562290297},{"date":"2025-06-05T16:00:00.000Z","stockId":7262517234880,"netValue":1.028452168278277},{"date":"2025-06-04T16:00:00.000Z","stockId":7262517234880,"netValue":1.0283325823767329},{"date":"2025-06-03T16:00:00.000Z","stockId":7262517234880,"netValue":1.024936149048997},{"date":"2025-06-02T16:00:00.000Z","stockId":7262517234880,"netValue":1.0200763203415786},{"date":"2025-05-29T16:00:00.000Z","stockId":7262517234880,"netValue":1.0175589698508039},{"date":"2025-05-28T16:00:00.000Z","stockId":7262517234880,"netValue":1.021118990234556},{"date":"2025-05-27T16:00:00.000Z","stockId":7262517234880,"netValue":1.0145610020466636},{"date":"2025-05-26T16:00:00.000Z","stockId":7262517234880,"netValue":1.0152307278803019},{"date":"2025-05-25T16:00:00.000Z","stockId":7262517234880,"netValue":1.0182794115200309},{"date":"2025-05-22T16:00:00.000Z","stockId":7262517234880,"netValue":1.0198152568640309},{"date":"2025-05-21T16:00:00.000Z","stockId":7262517234880,"netValue":1.0250930307045445},{"date":"2025-05-20T16:00:00.000Z","stockId":7262517234880,"netValue":1.0275814628290623},{"date":"2025-05-19T16:00:00.000Z","stockId":7262517234880,"netValue":1.0256058629450346},{"date":"2025-05-18T16:00:00.000Z","stockId":7262517234880,"netValue":1.0213675652584322},{"date":"2025-05-15T16:00:00.000Z","stockId":7262517234880,"netValue":1.0220572438337274},{"date":"2025-05-14T16:00:00.000Z","stockId":7262517234880,"netValue":1.0229245676229273},{"date":"2025-05-13T16:00:00.000Z","stockId":7262517234880,"netValue":1.0299947591686007},{"date":"2025-05-12T16:00:00.000Z","stockId":7262517234880,"netValue":1.0250925546823784},{"date":"2025-05-11T16:00:00.000Z","stockId":7262517234880,"netValue":1.02481768902583},{"date":"2025-05-08T16:00:00.000Z","stockId":7262517234880,"netValue":1.0165756215206934},{"date":"2025-05-07T16:00:00.000Z","stockId":7262517234880,"netValue":1.0195428730366416},{"date":"2025-05-06T16:00:00.000Z","stockId":7262517234880,"netValue":1.0140509675717166},{"date":"2025-05-05T16:00:00.000Z","stockId":7262517234880,"netValue":1.0117279587909356},{"date":"2025-04-29T16:00:00.000Z","stockId":7262517234880,"netValue":1.0033322915688332},{"date":"2025-04-28T16:00:00.000Z","stockId":7262517234880,"netValue":1.0016338086331775},{"date":"2025-04-27T16:00:00.000Z","stockId":7262517234880,"netValue":1.0014277550130868},{"date":"2025-04-24T16:00:00.000Z","stockId":7262517234880,"netValue":1.0034932284380926},{"date":"2025-04-23T16:00:00.000Z","stockId":7262517234880,"netValue":1.0014259716141958},{"date":"2025-04-22T16:00:00.000Z","stockId":7262517234880,"netValue":1.0031301452080923},{"date":"2025-04-21T16:00:00.000Z","stockId":7262517234880,"netValue":1.0002033943744597},{"date":"2025-04-20T16:00:00.000Z","stockId":7262517234880,"netValue":1.0006086851113523},{"date":"2025-04-17T16:00:00.000Z","stockId":7262517234880,"netValue":0.9948764592382527},{"date":"2025-04-16T16:00:00.000Z","stockId":7262517234880,"netValue":0.9940073210492125},{"date":"2025-04-15T16:00:00.000Z","stockId":7262517234880,"netValue":0.9939757419262799},{"date":"2025-04-14T16:00:00.000Z","stockId":7262517234880,"netValue":0.9963412452858805},{"date":"2025-04-13T16:00:00.000Z","stockId":7262517234880,"netValue":0.99692587498822},{"date":"2025-04-10T16:00:00.000Z","stockId":7262517234880,"netValue":0.9937594888312302},{"date":"2025-04-09T16:00:00.000Z","stockId":7262517234880,"netValue":0.9860134203917124},{"date":"2025-04-08T16:00:00.000Z","stockId":7262517234880,"netValue":0.9804710553258742},{"date":"2025-04-07T16:00:00.000Z","stockId":7262517234880,"netValue":0.9697552005948021},{"date":"2025-04-06T16:00:00.000Z","stockId":7262517234880,"netValue":0.9667166454714606},{"date":"2025-04-02T16:00:00.000Z","stockId":7262517234880,"netValue":1.0170486415028317},{"date":"2025-04-01T16:00:00.000Z","stockId":7262517234880,"netValue":1.0224153142025603},{"date":"2025-03-31T16:00:00.000Z","stockId":7262517234880,"netValue":1.0211453014260854},{"date":"2025-03-30T16:00:00.000Z","stockId":7262517234880,"netValue":1.0183787080661086},{"date":"2025-03-27T16:00:00.000Z","stockId":7262517234880,"netValue":1.0225522113851344},{"date":"2025-03-26T16:00:00.000Z","stockId":7262517234880,"netValue":1.026760057273624},{"date":"2025-03-25T16:00:00.000Z","stockId":7262517234880,"netValue":1.0263661711585224},{"date":"2025-03-24T16:00:00.000Z","stockId":7262517234880,"netValue":1.0253695632746689},{"date":"2025-03-23T16:00:00.000Z","stockId":7262517234880,"netValue":1.0266283402370089},{"date":"2025-03-20T16:00:00.000Z","stockId":7262517234880,"netValue":1.0282097090521634},{"date":"2025-03-19T16:00:00.000Z","stockId":7262517234880,"netValue":1.0369209173250742},{"date":"2025-03-18T16:00:00.000Z","stockId":7262517234880,"netValue":1.038183506562765},{"date":"2025-03-17T16:00:00.000Z","stockId":7262517234880,"netValue":1.0398368417426678},{"date":"2025-03-16T16:00:00.000Z","stockId":7262517234880,"netValue":1.0355925801808639},{"date":"2025-03-13T16:00:00.000Z","stockId":7262517234880,"netValue":1.0362266168890453},{"date":"2025-03-12T16:00:00.000Z","stockId":7262517234880,"netValue":1.0254736159490494},{"date":"2025-03-11T16:00:00.000Z","stockId":7262517234880,"netValue":1.0304771823745669},{"date":"2025-03-10T16:00:00.000Z","stockId":7262517234880,"netValue":1.0306673423422497},{"date":"2025-03-09T16:00:00.000Z","stockId":7262517234880,"netValue":1.0300674246011496},{"date":"2025-03-06T16:00:00.000Z","stockId":7262517234880,"netValue":1.0295991313203983},{"date":"2025-03-05T16:00:00.000Z","stockId":7262517234880,"netValue":1.033901954242562},{"date":"2025-03-04T16:00:00.000Z","stockId":7262517234880,"netValue":1.0253882230646627},{"date":"2025-03-03T16:00:00.000Z","stockId":7262517234880,"netValue":1.0231620758463467},{"date":"2025-03-02T16:00:00.000Z","stockId":7262517234880,"netValue":1.0198338704505412},{"date":"2025-02-27T16:00:00.000Z","stockId":7262517234880,"netValue":1.016035025341046},{"date":"2025-02-26T16:00:00.000Z","stockId":7262517234880,"netValue":1.0334010531059317},{"date":"2025-02-25T16:00:00.000Z","stockId":7262517234880,"netValue":1.035217388986177},{"date":"2025-02-24T16:00:00.000Z","stockId":7262517234880,"netValue":1.0288040664635583},{"date":"2025-02-23T16:00:00.000Z","stockId":7262517234880,"netValue":1.0309622416454984},{"date":"2025-02-20T16:00:00.000Z","stockId":7262517234880,"netValue":1.0326973685426732},{"date":"2025-02-19T16:00:00.000Z","stockId":7262517234880,"netValue":1.0253345330874657},{"date":"2025-02-18T16:00:00.000Z","stockId":7262517234880,"netValue":1.0242910828716536},{"date":"2025-02-17T16:00:00.000Z","stockId":7262517234880,"netValue":1.0180121425072546},{"date":"2025-02-16T16:00:00.000Z","stockId":7262517234880,"netValue":1.0240982441536455},{"date":"2025-02-13T16:00:00.000Z","stockId":7262517234880,"netValue":1.0205797715346432},{"date":"2025-02-12T16:00:00.000Z","stockId":7262517234880,"netValue":1.0186187879858912},{"date":"2025-02-11T16:00:00.000Z","stockId":7262517234880,"netValue":1.023654592843145},{"date":"2025-02-10T16:00:00.000Z","stockId":7262517234880,"netValue":1.0187749157823853},{"date":"2025-02-09T16:00:00.000Z","stockId":7262517234880,"netValue":1.0225161488457162},{"date":"2025-02-06T16:00:00.000Z","stockId":7262517234880,"netValue":1.021420594399822},{"date":"2025-02-05T16:00:00.000Z","stockId":7262517234880,"netValue":1.0140321198329303},{"date":"2025-02-04T16:00:00.000Z","stockId":7262517234880,"netValue":1.0039566766951256},{"date":"2025-01-26T16:00:00.000Z","stockId":7262517234880,"netValue":1.0067283699161285},{"date":"2025-01-23T16:00:00.000Z","stockId":7262517234880,"netValue":1.0142688512751412},{"date":"2025-01-22T16:00:00.000Z","stockId":7262517234880,"netValue":1.0100430113879062},{"date":"2025-01-21T16:00:00.000Z","stockId":7262517234880,"netValue":1.0120938558047878},{"date":"2025-01-20T16:00:00.000Z","stockId":7262517234880,"netValue":1.01213611971098},{"date":"2025-01-19T16:00:00.000Z","stockId":7262517234880,"netValue":1.0096770133951665},{"date":"2025-01-16T16:00:00.000Z","stockId":7262517234880,"netValue":1.0052893165829395},{"date":"2025-01-15T16:00:00.000Z","stockId":7262517234880,"netValue":1.0011523155728586},{"date":"2025-01-14T16:00:00.000Z","stockId":7262517234880,"netValue":0.9988941015916677},{"date":"2025-01-13T16:00:00.000Z","stockId":7262517234880,"netValue":1.0035294671724555},{"date":"2025-01-12T16:00:00.000Z","stockId":7262517234880,"netValue":0.9882767055280794},{"date":"2025-01-09T16:00:00.000Z","stockId":7262517234880,"netValue":0.9882074395001977},{"date":"2025-01-08T16:00:00.000Z","stockId":7262517234880,"netValue":0.9937895611643426},{"date":"2025-01-07T16:00:00.000Z","stockId":7262517234880,"netValue":0.9941229668716094},{"date":"2025-01-06T16:00:00.000Z","stockId":7262517234880,"netValue":0.9959772360945421},{"date":"2025-01-05T16:00:00.000Z","stockId":7262517234880,"netValue":0.9902087657070151},{"date":"2025-01-02T16:00:00.000Z","stockId":7262517234880,"netValue":0.9901515457572677},{"date":"2025-01-01T16:00:00.000Z","stockId":7262517234880,"netValue":0.9968560388873013},{"date":"2024-12-30T16:00:00.000Z","stockId":7262517234880,"netValue":1.0077336053479307},{"date":"2024-12-29T16:00:00.000Z","stockId":7262517234880,"netValue":1.0175894280701239},{"date":"2024-12-26T16:00:00.000Z","stockId":7262517234880,"netValue":1.0179360368450343},{"date":"2024-12-25T16:00:00.000Z","stockId":7262517234880,"netValue":1.0178398869300505},{"date":"2024-12-24T16:00:00.000Z","stockId":7262517234880,"netValue":1.0146863090097016},{"date":"2024-12-23T16:00:00.000Z","stockId":7262517234880,"netValue":1.0173497037682888},{"date":"2024-12-22T16:00:00.000Z","stockId":7262517234880,"netValue":1.0126481439839012},{"date":"2024-12-19T16:00:00.000Z","stockId":7262517234880,"netValue":1.0172599751752074},{"date":"2024-12-18T16:00:00.000Z","stockId":7262517234880,"netValue":1.0150574562547547},{"date":"2024-12-17T16:00:00.000Z","stockId":7262517234880,"netValue":1.0133680202537256},{"date":"2024-12-16T16:00:00.000Z","stockId":7262517234880,"netValue":1.0119841000385799},{"date":"2024-12-15T16:00:00.000Z","stockId":7262517234880,"netValue":1.0144568877437952},{"date":"2024-12-12T16:00:00.000Z","stockId":7262517234880,"netValue":1.0184596806985875},{"date":"2024-12-11T16:00:00.000Z","stockId":7262517234880,"netValue":1.0253660232594874},{"date":"2024-12-10T16:00:00.000Z","stockId":7262517234880,"netValue":1.0217712194967556},{"date":"2024-12-09T16:00:00.000Z","stockId":7262517234880,"netValue":1.020264163525593},{"date":"2024-12-08T16:00:00.000Z","stockId":7262517234880,"netValue":1.016586764089512},{"date":"2024-12-05T16:00:00.000Z","stockId":7262517234880,"netValue":1.019365002886056},{"date":"2024-12-04T16:00:00.000Z","stockId":7262517234880,"netValue":1.0136229366640108},{"date":"2024-12-03T16:00:00.000Z","stockId":7262517234880,"netValue":1.0114266256065876},{"date":"2024-12-02T16:00:00.000Z","stockId":7262517234880,"netValue":1.0155475551126556},{"date":"2024-12-01T16:00:00.000Z","stockId":7262517234880,"netValue":1.0169145203297754},{"date":"2024-11-28T16:00:00.000Z","stockId":7262517234880,"netValue":1.0107155468128075},{"date":"2024-11-27T16:00:00.000Z","stockId":7262517234880,"netValue":1.0033363287280368},{"date":"2024-11-26T16:00:00.000Z","stockId":7262517234880,"netValue":1.007943266557712},{"date":"2024-11-25T16:00:00.000Z","stockId":7262517234880,"netValue":0.9991393185168367},{"date":"2024-11-24T16:00:00.000Z","stockId":7262517234880,"netValue":1.001415430122279},{"date":"2024-11-21T16:00:00.000Z","stockId":7262517234880,"netValue":1.001776303627707},{"date":"2024-11-20T16:00:00.000Z","stockId":7262517234880,"netValue":1.015840790378901},{"date":"2024-11-19T16:00:00.000Z","stockId":7262517234880,"netValue":1.016240202296597},{"date":"2024-11-18T16:00:00.000Z","stockId":7262517234880,"netValue":1.0131479236804388},{"date":"2024-11-17T16:00:00.000Z","stockId":7262517234880,"netValue":1.0023365998046059},{"date":"2024-11-14T16:00:00.000Z","stockId":7262517234880,"netValue":1.01215494759129},{"date":"2024-11-13T16:00:00.000Z","stockId":7262517234880,"netValue":1.0256633183524082},{"date":"2024-11-12T16:00:00.000Z","stockId":7262517234880,"netValue":1.038595652508618},{"date":"2024-11-11T16:00:00.000Z","stockId":7262517234880,"netValue":1.0348165390120725},{"date":"2024-11-10T16:00:00.000Z","stockId":7262517234880,"netValue":1.0376109392966537},{"date":"2024-11-07T16:00:00.000Z","stockId":7262517234880,"netValue":1.025602327969606},{"date":"2024-11-06T16:00:00.000Z","stockId":7262517234880,"netValue":1.0270340503728834},{"date":"2024-11-05T16:00:00.000Z","stockId":7262517234880,"netValue":1.0158180497276157},{"date":"2024-11-04T16:00:00.000Z","stockId":7262517234880,"netValue":1.0183740208260381},{"date":"2024-11-03T16:00:00.000Z","stockId":7262517234880,"netValue":1.0040123816979707},{"date":"2024-10-31T16:00:00.000Z","stockId":7262517234880,"netValue":0.9948828509626594},{"date":"2024-10-30T16:00:00.000Z","stockId":7262517234880,"netValue":1.002507167165756},{"date":"2024-10-29T16:00:00.000Z","stockId":7262517234880,"netValue":0.9995586912790319},{"date":"2024-10-28T16:00:00.000Z","stockId":7262517234880,"netValue":1.0015087103205031},{"date":"2024-10-27T16:00:00.000Z","stockId":7262517234880,"netValue":1.0077664363945746},{"date":"2024-10-24T16:00:00.000Z","stockId":7262517234880,"netValue":1.0080143865381868},{"date":"2024-10-23T16:00:00.000Z","stockId":7262517234880,"netValue":1.0007378946409693},{"date":"2024-10-22T16:00:00.000Z","stockId":7262517234880,"netValue":1.0052830944122009},{"date":"2024-10-21T16:00:00.000Z","stockId":7262517234880,"netValue":1.0064236881939008},{"date":"2024-10-20T16:00:00.000Z","stockId":7262517234880,"netValue":1.0047089715366988},{"date":"2024-10-17T16:00:00.000Z","stockId":7262517234880,"netValue":1.0021050863950451},{"date":"2024-10-16T16:00:00.000Z","stockId":7262517234880,"netValue":0.9804717507347426},{"date":"2024-10-15T16:00:00.000Z","stockId":7262517234880,"netValue":0.9811725585261887},{"date":"2024-10-14T16:00:00.000Z","stockId":7262517234880,"netValue":0.9861921636957622},{"date":"2024-10-13T16:00:00.000Z","stockId":7262517234880,"netValue":0.9967412345836145},{"date":"2024-10-10T16:00:00.000Z","stockId":7262517234880,"netValue":0.9875849097575374},{"date":"2024-10-09T16:00:00.000Z","stockId":7262517234880,"netValue":1.0017943222428092},{"date":"2024-10-08T16:00:00.000Z","stockId":7262517234880,"netValue":1.0050165295235753},{"date":"2024-10-07T16:00:00.000Z","stockId":7262517234880,"netValue":1.0432613702327547},{"date":"2024-09-29T16:00:00.000Z","stockId":7262517234880,"netValue":0.9987676507408649},{"date":"2024-09-26T16:00:00.000Z","stockId":7262517234880,"netValue":0.9604446171698815},{"date":"2024-09-25T16:00:00.000Z","stockId":7262517234880,"netValue":0.9402323199939331},{"date":"2024-09-24T16:00:00.000Z","stockId":7262517234880,"netValue":0.9288996043883608},{"date":"2024-09-23T16:00:00.000Z","stockId":7262517234880,"netValue":0.9256705284435378},{"date":"2024-09-22T16:00:00.000Z","stockId":7262517234880,"netValue":0.9130241185379393},{"date":"2024-09-19T16:00:00.000Z","stockId":7262517234880,"netValue":0.9139906337044708},{"date":"2024-09-18T16:00:00.000Z","stockId":7262517234880,"netValue":0.915549180071069},{"date":"2024-09-17T16:00:00.000Z","stockId":7262517234880,"netValue":0.9137503667141521},{"date":"2024-09-12T16:00:00.000Z","stockId":7262517234880,"netValue":0.9133320128187876},{"date":"2024-09-11T16:00:00.000Z","stockId":7262517234880,"netValue":0.9157224780862089},{"date":"2024-09-10T16:00:00.000Z","stockId":7262517234880,"netValue":0.9172027518117662},{"date":"2024-09-09T16:00:00.000Z","stockId":7262517234880,"netValue":0.9147554054708934},{"date":"2024-09-08T16:00:00.000Z","stockId":7262517234880,"netValue":0.9138871660807674},{"date":"2024-09-05T16:00:00.000Z","stockId":7262517234880,"netValue":0.9140945172870251},{"date":"2024-09-04T16:00:00.000Z","stockId":7262517234880,"netValue":0.9191786712883466},{"date":"2024-09-03T16:00:00.000Z","stockId":7262517234880,"netValue":0.917888570183096},{"date":"2024-09-02T16:00:00.000Z","stockId":7262517234880,"netValue":0.9180716223069957},{"date":"2024-09-01T16:00:00.000Z","stockId":7262517234880,"netValue":0.9150829925355233},{"date":"2024-08-29T16:00:00.000Z","stockId":7262517234880,"netValue":0.9213841111103639},{"date":"2024-08-28T16:00:00.000Z","stockId":7262517234880,"netValue":0.9153194655245701},{"date":"2024-08-27T16:00:00.000Z","stockId":7262517234880,"netValue":0.9124014338642367},{"date":"2024-08-26T16:00:00.000Z","stockId":7262517234880,"netValue":0.9119017583662579},{"date":"2024-08-25T16:00:00.000Z","stockId":7262517234880,"netValue":0.9157350105664985},{"date":"2024-08-22T16:00:00.000Z","stockId":7262517234880,"netValue":0.9155622608735475},{"date":"2024-08-21T16:00:00.000Z","stockId":7262517234880,"netValue":0.9162348996517784},{"date":"2024-08-20T16:00:00.000Z","stockId":7262517234880,"netValue":0.9191526551239082},{"date":"2024-08-19T16:00:00.000Z","stockId":7262517234880,"netValue":0.9201456401626023},{"date":"2024-08-18T16:00:00.000Z","stockId":7262517234880,"netValue":0.9243987090582151},{"date":"2024-08-15T16:00:00.000Z","stockId":7262517234880,"netValue":0.9249573762836403},{"date":"2024-08-14T16:00:00.000Z","stockId":7262517234880,"netValue":0.9250939057490057},{"date":"2024-08-13T16:00:00.000Z","stockId":7262517234880,"netValue":0.9240550360636439},{"date":"2024-08-12T16:00:00.000Z","stockId":7262517234880,"netValue":0.9273788642382392},{"date":"2024-08-11T16:00:00.000Z","stockId":7262517234880,"netValue":0.9251509511697994},{"date":"2024-08-08T16:00:00.000Z","stockId":7262517234880,"netValue":0.9265620435150153},{"date":"2024-08-07T16:00:00.000Z","stockId":7262517234880,"netValue":0.9289346443739127},{"date":"2024-08-06T16:00:00.000Z","stockId":7262517234880,"netValue":0.9306654427420341},{"date":"2024-08-05T16:00:00.000Z","stockId":7262517234880,"netValue":0.9298318079310943},{"date":"2024-08-04T16:00:00.000Z","stockId":7262517234880,"netValue":0.9261548907629902},{"date":"2024-08-01T16:00:00.000Z","stockId":7262517234880,"netValue":0.9329683225306725},{"date":"2024-07-31T16:00:00.000Z","stockId":7262517234880,"netValue":0.9382806454302853},{"date":"2024-07-30T16:00:00.000Z","stockId":7262517234880,"netValue":0.9402036105192115},{"date":"2024-07-29T16:00:00.000Z","stockId":7262517234880,"netValue":0.9293789947801121},{"date":"2024-07-28T16:00:00.000Z","stockId":7262517234880,"netValue":0.930435582040879},{"date":"2024-07-25T16:00:00.000Z","stockId":7262517234880,"netValue":0.9323844604564983},{"date":"2024-07-24T16:00:00.000Z","stockId":7262517234880,"netValue":0.9281480619439745},{"date":"2024-07-23T16:00:00.000Z","stockId":7262517234880,"netValue":0.9300640950766793},{"date":"2024-07-22T16:00:00.000Z","stockId":7262517234880,"netValue":0.9335481315746842},{"date":"2024-07-21T16:00:00.000Z","stockId":7262517234880,"netValue":0.9431504038411517},{"date":"2024-07-18T16:00:00.000Z","stockId":7262517234880,"netValue":0.9432140234765877},{"date":"2024-07-17T16:00:00.000Z","stockId":7262517234880,"netValue":0.9420519327634751},{"date":"2024-07-16T16:00:00.000Z","stockId":7262517234880,"netValue":0.9403995896584659},{"date":"2024-07-15T16:00:00.000Z","stockId":7262517234880,"netValue":0.9432517906435045},{"date":"2024-07-14T16:00:00.000Z","stockId":7262517234880,"netValue":0.9398681524623512},{"date":"2024-07-11T16:00:00.000Z","stockId":7262517234880,"netValue":0.9418802841377056},{"date":"2024-07-10T16:00:00.000Z","stockId":7262517234880,"netValue":0.9431510122047685},{"date":"2024-07-09T16:00:00.000Z","stockId":7262517234880,"netValue":0.9375283871990829},{"date":"2024-07-08T16:00:00.000Z","stockId":7262517234880,"netValue":0.9368699658165206},{"date":"2024-07-07T16:00:00.000Z","stockId":7262517234880,"netValue":0.9307798662123868},{"date":"2024-07-04T16:00:00.000Z","stockId":7262517234880,"netValue":0.9352764587189524},{"date":"2024-07-03T16:00:00.000Z","stockId":7262517234880,"netValue":0.9337414028182569},{"date":"2024-07-02T16:00:00.000Z","stockId":7262517234880,"netValue":0.9365410744742096},{"date":"2024-07-01T16:00:00.000Z","stockId":7262517234880,"netValue":0.938744951509259},{"date":"2024-06-30T16:00:00.000Z","stockId":7262517234880,"netValue":0.9418354425964706},{"date":"2024-06-29T16:00:00.000Z","stockId":7262517234880,"netValue":0.9398315373998851},{"date":"2024-06-27T16:00:00.000Z","stockId":7262517234880,"netValue":0.9397975588168144},{"date":"2024-06-26T16:00:00.000Z","stockId":7262517234880,"netValue":0.9385732398864973},{"date":"2024-06-25T16:00:00.000Z","stockId":7262517234880,"netValue":0.9431253806716868},{"date":"2024-06-24T16:00:00.000Z","stockId":7262517234880,"netValue":0.9376869110763071},{"date":"2024-06-23T16:00:00.000Z","stockId":7262517234880,"netValue":0.9424040399598529},{"date":"2024-06-20T16:00:00.000Z","stockId":7262517234880,"netValue":0.9489224695705334},{"date":"2024-06-19T16:00:00.000Z","stockId":7262517234880,"netValue":0.9493725789956138},{"date":"2024-06-18T16:00:00.000Z","stockId":7262517234880,"netValue":0.9529863048724255},{"date":"2024-06-17T16:00:00.000Z","stockId":7262517234880,"netValue":0.9555580104007395},{"date":"2024-06-16T16:00:00.000Z","stockId":7262517234880,"netValue":0.9531488934247331},{"date":"2024-06-13T16:00:00.000Z","stockId":7262517234880,"netValue":0.9520784255963259},{"date":"2024-06-12T16:00:00.000Z","stockId":7262517234880,"netValue":0.9491275839918678},{"date":"2024-06-11T16:00:00.000Z","stockId":7262517234880,"netValue":0.9501451720673825},{"date":"2024-06-10T16:00:00.000Z","stockId":7262517234880,"netValue":0.9496764686583247},{"date":"2024-06-06T16:00:00.000Z","stockId":7262517234880,"netValue":0.9505843009356807},{"date":"2024-06-05T16:00:00.000Z","stockId":7262517234880,"netValue":0.9527436330676637},{"date":"2024-06-04T16:00:00.000Z","stockId":7262517234880,"netValue":0.954173042884412},{"date":"2024-06-03T16:00:00.000Z","stockId":7262517234880,"netValue":0.9572556076954383},{"date":"2024-06-02T16:00:00.000Z","stockId":7262517234880,"netValue":0.9537346986604682},{"date":"2024-05-30T16:00:00.000Z","stockId":7262517234880,"netValue":0.9525967723705266},{"date":"2024-05-29T16:00:00.000Z","stockId":7262517234880,"netValue":0.9535384895798595},{"date":"2024-05-28T16:00:00.000Z","stockId":7262517234880,"netValue":0.954541088515699},{"date":"2024-05-27T16:00:00.000Z","stockId":7262517234880,"netValue":0.9538107329910107},{"date":"2024-05-26T16:00:00.000Z","stockId":7262517234880,"netValue":0.9567851883080032},{"date":"2024-05-23T16:00:00.000Z","stockId":7262517234880,"netValue":0.9536860432420006},{"date":"2024-05-22T16:00:00.000Z","stockId":7262517234880,"netValue":0.9567674138804587},{"date":"2024-05-21T16:00:00.000Z","stockId":7262517234880,"netValue":0.9604764356232206},{"date":"2024-05-20T16:00:00.000Z","stockId":7262517234880,"netValue":0.959213660112723},{"date":"2024-05-19T16:00:00.000Z","stockId":7262517234880,"netValue":0.9607064024267716},{"date":"2024-05-16T16:00:00.000Z","stockId":7262517234880,"netValue":0.9583419382004725},{"date":"2024-05-15T16:00:00.000Z","stockId":7262517234880,"netValue":0.9561472246265117},{"date":"2024-05-14T16:00:00.000Z","stockId":7262517234880,"netValue":0.9564981195419405},{"date":"2024-05-13T16:00:00.000Z","stockId":7262517234880,"netValue":0.9588588131179648},{"date":"2024-05-12T16:00:00.000Z","stockId":7262517234880,"netValue":0.9591898127309109},{"date":"2024-05-09T16:00:00.000Z","stockId":7262517234880,"netValue":0.9595688944306313},{"date":"2024-05-08T16:00:00.000Z","stockId":7262517234880,"netValue":0.9610683721655773},{"date":"2024-05-07T16:00:00.000Z","stockId":7262517234880,"netValue":0.956972351871102},{"date":"2024-05-06T16:00:00.000Z","stockId":7262517234880,"netValue":0.9593147868126671},{"date":"2024-05-05T16:00:00.000Z","stockId":7262517234880,"netValue":0.9587306462467342},{"date":"2024-04-29T16:00:00.000Z","stockId":7262517234880,"netValue":0.9527167828854713},{"date":"2024-04-28T16:00:00.000Z","stockId":7262517234880,"netValue":0.9536457532970685},{"date":"2024-04-25T16:00:00.000Z","stockId":7262517234880,"netValue":0.9491591142476609},{"date":"2024-04-24T16:00:00.000Z","stockId":7262517234880,"netValue":0.9435260250887583},{"date":"2024-04-23T16:00:00.000Z","stockId":7262517234880,"netValue":0.9442897141899087},{"date":"2024-04-22T16:00:00.000Z","stockId":7262517234880,"netValue":0.9426529497683257},{"date":"2024-04-21T16:00:00.000Z","stockId":7262517234880,"netValue":0.9439003074558735},{"date":"2024-04-18T16:00:00.000Z","stockId":7262517234880,"netValue":0.9460185559553638},{"date":"2024-04-17T16:00:00.000Z","stockId":7262517234880,"netValue":0.9487373948556558}]}