window.pageData = {"startDate":"2024-04-16T18:33:48.867Z","endDate":"2026-04-16T18:33:48.867Z","manager":{"_id":7001225236390,"name":"李严","gender":"m","educationCode":"001002","resume":"李严：男，复旦大学应用统计学专业硕士，曾担任东北证券股份有限公司上海证券研究咨询分公司证券分析师。2023年4月加入平安基金管理有限公司，现任ETF指数投资中心高级研究员。现担任平安沪深300交易型开放式指数证券投资基金联接基金（2023-12-25至今）、平安沪深300交易型开放式指数证券投资基金（2023-12-25至今）、平安中证500交易型开放式指数证券投资基金联接基金（2023-12-29至今）、平安中证500交易型开放式指数证券投资基金（2023-12-29至今）、平安创业板交易型开放式指数证券投资基金联接基金（2023-12-29至今）、平安创业板交易型开放式指数证券投资基金（2023-12-29至今）、平安MSCI中国A股国际交易型开放式指数证券投资基金联接基金（2023-12-29至今）、平安MSCI中国A股国际交易型开放式指数证券投资基金（2023-12-29至今）、平安中证2000增强策略交易型开放式指数证券投资基金（2024-01-29至今）、平安国证2000交易型开放式指数证券投资基金（2024-01-29至今）、平安中证A50交易型开放式指数证券投资基金（2024-04-18至今）、平安中证沪深港黄金产业股票交易型开放式指数证券投资基金（2024-07-26至今）基金经理。","tickerId":1225236390,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019452","exchange":"fm","cnInfoCode":"j101019452","followedNum":0,"currency":"CNY","workingDate":"2023-12-24T16:00:00.000Z","fundCompanyId":4000050640000,"fundManagerSecondLevel":"company","pinyin":"ly","fundCompany":{"_id":4000050640000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001225236390,"type":"fmp","fm_p_r_d":"2026-04-15T16:00:00.000Z","fm_cagr_p_r_fs":0.19077106091824292,"fm_cagr_p_r_fs_m":0.06490997989305392,"fm_cagr_p_r_fs_r_c":625,"fm_cagr_p_r_fs_rp":0.14102564102564102,"fm_p_r_fys_m":0.045618157147312766,"fm_p_r_fys_r_c":576,"fm_p_r_fys_rp":0.47130434782608693,"fm_p_r_m1":0.026074063879089726,"fm_p_r_m1_m":0.002460457671741967,"fm_p_r_m1_r_c":602,"fm_p_r_m1_rp":0.23128119800332778,"fm_p_r_m3":0.013765453634996927,"fm_p_r_m3_m":0.0029224504968610177,"fm_p_r_m3_r_c":577,"fm_p_r_m3_rp":0.3958333333333333,"fm_p_r_m6":0.06318188503314093,"fm_p_r_m6_m":0.05977008148702967,"fm_p_r_m6_r_c":545,"fm_p_r_m6_rp":0.47794117647058826,"fm_p_r_y1":0.3475578491475735,"fm_p_r_y1_m":0.3282737924818877,"fm_p_r_y1_r_c":511,"fm_p_r_y1_rp":0.45294117647058824,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.4696707105719237,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.2045060658578856,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.20103986135181975,"fm_p_r_fys":0.05064704007592291},"fmi":{"stockId":7001225236390,"type":"fmi","fm_my":2.3,"fm_a_as":0,"fm_a_mfn":18,"fm_as":11848544206.349998,"fm_b_as":0,"fm_e_as":10677321466.63,"fm_h_as":0,"fm_i_as":10677321466.63,"fm_mfn":16,"fm_nb_as":11848544206.349998,"fm_q_as":0,"fm_r_f_cagr":0.3439,"fm_r_fd":3000000159964,"fm_r_ftp":0.9727,"fm_d":{"3000000005639":"平安沪深300交易型开放式指数证券投资基金联接基金基金经理","3000000005868":"平安MSCI中国A股国际交易型开放式指数证券投资基金联接基金基金经理","3000000006214":"平安中证500交易型开放式指数证券投资基金联接基金基金经理","3000000009012":"平安创业板交易型开放式指数证券投资基金联接基金基金经理","3000000159521":"平安国证2000交易型开放式指数证券投资基金基金经理","3000000159556":"平安中证2000增强策略交易型开放式指数证券投资基金基金经理","3000000159964":"平安创业板交易型开放式指数证券投资基金基金经理","3000000510390":"平安沪深300交易型开放式指数证券投资基金基金经理","3000000510590":"平安中证500交易型开放式指数证券投资基金基金经理","3000000512360":"平安MSCI中国A股国际交易型开放式指数证券投资基金基金经理","3000000159593":"平安中证A50交易型开放式指数证券投资基金基金经理","3000000159322":"平安中证沪深港黄金产业股票交易型开放式指数证券投资基金基金经理","3000000159718":"平安中证港股通医药卫生综合交易型开放式指数证券投资基金基金经理助理","3000000159960":"平安港股通恒生中国企业交易型开放式指数证券投资基金基金经理助理","3000000159215":"平安中证A500交易型开放式指数证券投资基金基金经理","3000000023184":"平安中证A500交易型开放式指数证券投资基金联接基金基金经理"},"fm_wy":5}},"topTenManagedFundList":[{"_id":3000000159593,"__csrcFundId":13665,"stockCode":"159593","masterFundShortName":"平安中证A50ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159593,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-10T17:08:29.823Z","status":"normal","exchange":"sz","shortName":"平安中证A50ETF","name":"平安中证A50交易型开放式指数证券投资基金","fundCollectionId":4000050640000,"setUpAssetScale":2000196040,"setUpDate":"2024-03-03T16:00:00.000Z","setUpShares":2000196040,"inceptionDate":"2024-03-07T16:00:00.000Z","followedNum":75,"pinyin":"pazza50jyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000930050,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159593,"type":"f_as","f_tas":4698000270.84,"f_tas_d":"2026-04-14T16:00:00.000Z","fet_as":4698000270.84,"fet_as_d":"2026-04-14T16:00:00.000Z"}},{"_id":3000000510590,"stockCode":"510590","stockType":"fund","areaCode":"cn","followedNum":59,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2018-03-04T16:00:00.000Z","setUpScale":2648530000,"market":"a","tickerId":510590,"custody":"平安银行股份有限公司","name":"平安中证500交易型开放式指数证券投资基金","shortName":"平安中证500ETF","fundSecondLevel":"company","lastUpdated":"2026-04-10T17:08:24.390Z","__csrcFundId":5193,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-03-22T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundShortName":"平安中证500ETF","pinyin":"pazz500jyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"memoNum":1,"indexId":1000000000905,"hotMetrics":{"stockId":3000000510590,"type":"f_as","f_tas":1307937988.92,"f_tas_d":"2026-04-15T16:00:00.000Z","fet_as":1307937988.92,"fet_as_d":"2026-04-15T16:00:00.000Z"}},{"_id":3000000159215,"__csrcFundId":14886,"stockCode":"159215","masterFundShortName":"平安中证A500ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159215,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"平安中证A500ETF","lastUpdated":"2026-04-10T17:08:20.741Z","name":"平安中证A500交易型开放式指数证券投资基金","pinyin":"pazza500jyxkfszszqtzjj","fundCollectionId":4000050640000,"setUpAssetScale":2026582803,"setUpDate":"2025-03-25T16:00:00.000Z","setUpShares":2026582803,"inceptionDate":"2025-03-27T16:00:00.000Z","__indexSourceCsi":1,"followedNum":3,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000510,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159215,"type":"f_as","f_tas":1292275440.0816,"f_tas_d":"2026-04-14T16:00:00.000Z","fet_as":1292275440.0816,"fet_as_d":"2026-04-14T16:00:00.000Z"}},{"_id":3000000021183,"__csrcFundId":13829,"stockCode":"021183","masterFundShortName":"平安中证A50ETF联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":21183,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-10T17:08:29.772Z","status":"normal","exchange":"jj","shortName":"平安中证A50ETF联接A","name":"平安中证A50交易型开放式指数证券投资基金联接基金","setUpAssetScale":202702820.9,"setUpDate":"2024-04-22T16:00:00.000Z","setUpShares":202702820.9,"inceptionDate":"2024-04-25T16:00:00.000Z","followedNum":10,"pinyin":"pazza50jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930050,"hotMetrics":{"stockId":3000000021183,"type":"f_as","f_tas":715082929.3476,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000006215,"stockCode":"006215","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-08-02T16:00:00.000Z","setUpScale":263875000,"market":"a","tickerId":6215,"custody":"平安银行股份有限公司","name":"平安中证500交易型开放式指数证券投资基金联接基金","shortName":"平安500ETF联接C","fundSecondLevel":"company","lastUpdated":"2026-04-10T17:05:55.714Z","__csrcFundId":5537,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2018-09-04T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050640000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pazz500jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000000905,"hotMetrics":{"stockId":3000000006215,"type":"f_as","f_tas":655443099.3796,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000510390,"stockCode":"510390","stockType":"fund","areaCode":"cn","followedNum":45,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2017-12-03T16:00:00.000Z","setUpScale":5721050000,"market":"a","tickerId":510390,"custody":"中国工商银行股份有限公司","name":"平安沪深300交易型开放式指数证券投资基金","shortName":"平安沪深300ETF","fundSecondLevel":"company","lastUpdated":"2026-04-10T17:08:20.304Z","__csrcFundId":4939,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-12-24T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundShortName":"平安沪深300ETF","pinyin":"pahs300jyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000300,"hotMetrics":{"stockId":3000000510390,"type":"f_as","f_tas":491288545,"f_tas_d":"2026-04-15T16:00:00.000Z","fet_as":491288545,"fet_as_d":"2026-04-15T16:00:00.000Z"}},{"_id":3000000159964,"stockCode":"159964","stockType":"fund","areaCode":"cn","followedNum":27,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2019-02-17T16:00:00.000Z","setUpScale":245425000,"market":"a","tickerId":159964,"custody":"中国银行股份有限公司","name":"平安创业板交易型开放式指数证券投资基金","shortName":"平安创业板ETF","fundSecondLevel":"company","lastUpdated":"2026-04-10T17:08:51.300Z","__csrcFundId":6021,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-03-14T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundShortName":"平安创业板ETF","pinyin":"pacybjyxkfszszqtzjj","__indexSourceCni":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000399006,"hotMetrics":{"stockId":3000000159964,"type":"f_as","f_tas":460889802.7875,"f_tas_d":"2026-04-14T16:00:00.000Z","fet_as":460889802.7875,"fet_as_d":"2026-04-14T16:00:00.000Z"}},{"_id":3000000021184,"name":"平安中证A50交易型开放式指数证券投资基金联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021184","tickerId":21184,"shortName":"平安中证A50ETF联接C","currency":"CNY","__csrcFundId":13829,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:06:44.878Z","pinyin":"pazza50jyxkfszszqtzjjljjj","inceptionDate":"2024-04-25T16:00:00.000Z","__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000930050,"hotMetrics":{"stockId":3000000021184,"type":"f_as","f_tas":455931018.1756,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000005640,"stockCode":"005640","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-03-04T16:00:00.000Z","setUpScale":629120000,"market":"a","tickerId":5640,"custody":"中国工商银行股份有限公司","name":"平安沪深300交易型开放式指数证券投资基金联接基金","shortName":"平安300ETF联接C","fundSecondLevel":"company","lastUpdated":"2026-04-10T17:05:38.648Z","__csrcFundId":5228,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2018-04-03T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050640000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pahs300jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000000300,"hotMetrics":{"stockId":3000000005640,"type":"f_as","f_tas":292281751.6049,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000159322,"__csrcFundId":13999,"stockCode":"159322","masterFundShortName":"平安中证沪深港黄金产业ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159322,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"平安中证沪深港黄金产业ETF","lastUpdated":"2026-04-10T17:08:36.107Z","name":"平安中证沪深港黄金产业股票交易型开放式指数证券投资基金","fundCollectionId":4000050640000,"pinyin":"pazzhsghjcygpjyxkfszszqtzjj","setUpAssetScale":214411691,"setUpDate":"2024-06-04T16:00:00.000Z","setUpShares":214411691,"inceptionDate":"2024-06-06T16:00:00.000Z","followedNum":3,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931238,"hotMetrics":{"stockId":3000000159322,"type":"f_as","f_tas":235558734.3208,"f_tas_d":"2026-04-14T16:00:00.000Z","fet_as":235558734.3208,"fet_as_d":"2026-04-14T16:00:00.000Z"}}]},"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":[{"date":"2026-04-15T16:00:00.000Z","stockId":7001225236390,"netValue":1.4965735956411197},{"stockId":7001225236390,"date":"2026-04-14T16:00:00.000Z","netValue":1.4755252005601056},{"stockId":7001225236390,"date":"2026-04-13T16:00:00.000Z","netValue":1.4795235836787426},{"date":"2026-04-12T16:00:00.000Z","stockId":7001225236390,"netValue":1.4606074724434648},{"date":"2026-04-09T16:00:00.000Z","stockId":7001225236390,"netValue":1.4577094642322057},{"stockId":7001225236390,"date":"2026-04-08T16:00:00.000Z","netValue":1.4347884139819624},{"stockId":7001225236390,"date":"2026-04-07T16:00:00.000Z","netValue":1.4431486063558034},{"date":"2026-04-06T16:00:00.000Z","stockId":7001225236390,"netValue":1.386329301642406},{"date":"2026-04-02T16:00:00.000Z","stockId":7001225236390,"netValue":1.3857230125109161},{"date":"2026-04-01T16:00:00.000Z","stockId":7001225236390,"netValue":1.3972124664764252},{"date":"2026-03-31T16:00:00.000Z","stockId":7001225236390,"netValue":1.4162321234043704},{"date":"2026-03-30T16:00:00.000Z","stockId":7001225236390,"netValue":1.39111969845512},{"stockId":7001225236390,"date":"2026-03-29T16:00:00.000Z","netValue":1.4066136593930059},{"date":"2026-03-26T16:00:00.000Z","stockId":7001225236390,"netValue":1.4098670349087066},{"stockId":7001225236390,"date":"2026-03-25T16:00:00.000Z","netValue":1.3959443463701469},{"date":"2026-03-24T16:00:00.000Z","stockId":7001225236390,"netValue":1.4161273275140127},{"date":"2026-03-23T16:00:00.000Z","stockId":7001225236390,"netValue":1.3926423719516512},{"stockId":7001225236390,"date":"2026-03-22T16:00:00.000Z","netValue":1.3753530521649628},{"stockId":7001225236390,"date":"2026-03-19T16:00:00.000Z","netValue":1.4227407437861437},{"date":"2026-03-18T16:00:00.000Z","stockId":7001225236390,"netValue":1.4267415096569902},{"stockId":7001225236390,"date":"2026-03-17T16:00:00.000Z","netValue":1.4536163304657392},{"date":"2026-03-16T16:00:00.000Z","stockId":7001225236390,"netValue":1.4457753955444723},{"stockId":7001225236390,"date":"2026-03-15T16:00:00.000Z","netValue":1.4585434407953932},{"stockId":7001225236390,"date":"2026-03-12T16:00:00.000Z","netValue":1.4566320338537273},{"date":"2026-03-11T16:00:00.000Z","stockId":7001225236390,"netValue":1.4659418512737887},{"stockId":7001225236390,"date":"2026-03-10T16:00:00.000Z","netValue":1.4757575412342296},{"stockId":7001225236390,"date":"2026-03-09T16:00:00.000Z","netValue":1.4659725686649392},{"date":"2026-03-08T16:00:00.000Z","stockId":7001225236390,"netValue":1.4428161488848597},{"date":"2026-03-05T16:00:00.000Z","stockId":7001225236390,"netValue":1.454417907200311},{"date":"2026-03-04T16:00:00.000Z","stockId":7001225236390,"netValue":1.4493596448104444},{"date":"2026-03-03T16:00:00.000Z","stockId":7001225236390,"netValue":1.4366163251316257},{"stockId":7001225236390,"date":"2026-03-02T16:00:00.000Z","netValue":1.4520846844514037},{"date":"2026-03-01T16:00:00.000Z","stockId":7001225236390,"netValue":1.4860617078652651},{"date":"2026-02-26T16:00:00.000Z","stockId":7001225236390,"netValue":1.4799966278069567},{"date":"2026-02-25T16:00:00.000Z","stockId":7001225236390,"netValue":1.4826392238562995},{"date":"2026-02-24T16:00:00.000Z","stockId":7001225236390,"netValue":1.4893038666572609},{"date":"2026-02-23T16:00:00.000Z","stockId":7001225236390,"netValue":1.473940400782397},{"stockId":7001225236390,"date":"2026-02-12T16:00:00.000Z","netValue":1.4604605426440886},{"date":"2026-02-11T16:00:00.000Z","stockId":7001225236390,"netValue":1.4806626624808652},{"date":"2026-02-10T16:00:00.000Z","stockId":7001225236390,"netValue":1.476040973090059},{"date":"2026-02-09T16:00:00.000Z","stockId":7001225236390,"netValue":1.4772047984489154},{"stockId":7001225236390,"date":"2026-02-08T16:00:00.000Z","netValue":1.478578407379703},{"date":"2026-02-05T16:00:00.000Z","stockId":7001225236390,"netValue":1.4538388973152467},{"date":"2026-02-04T16:00:00.000Z","stockId":7001225236390,"netValue":1.4604179526688303},{"date":"2026-02-03T16:00:00.000Z","stockId":7001225236390,"netValue":1.473862530731096},{"stockId":7001225236390,"date":"2026-02-02T16:00:00.000Z","netValue":1.4628214254130838},{"date":"2026-02-01T16:00:00.000Z","stockId":7001225236390,"netValue":1.4374271831198002},{"date":"2026-01-29T16:00:00.000Z","stockId":7001225236390,"netValue":1.4795347715296554},{"date":"2026-01-28T16:00:00.000Z","stockId":7001225236390,"netValue":1.4963878038577225},{"stockId":7001225236390,"date":"2026-01-27T16:00:00.000Z","netValue":1.4858167170425463},{"date":"2026-01-26T16:00:00.000Z","stockId":7001225236390,"netValue":1.4803053523422982},{"stockId":7001225236390,"date":"2026-01-25T16:00:00.000Z","netValue":1.4758409006611544},{"date":"2026-01-22T16:00:00.000Z","stockId":7001225236390,"netValue":1.4778013936801442},{"stockId":7001225236390,"date":"2026-01-21T16:00:00.000Z","netValue":1.4741699831464055},{"date":"2026-01-20T16:00:00.000Z","stockId":7001225236390,"netValue":1.4715655996225638},{"date":"2026-01-19T16:00:00.000Z","stockId":7001225236390,"netValue":1.468482699016904},{"date":"2026-01-18T16:00:00.000Z","stockId":7001225236390,"netValue":1.4762743154734117},{"date":"2026-01-15T16:00:00.000Z","stockId":7001225236390,"netValue":1.4762523128746863},{"stockId":7001225236390,"date":"2026-01-14T16:00:00.000Z","netValue":1.4819994427817471},{"stockId":7001225236390,"date":"2026-01-13T16:00:00.000Z","netValue":1.4772422361981827},{"date":"2026-01-12T16:00:00.000Z","stockId":7001225236390,"netValue":1.478086951550504},{"stockId":7001225236390,"date":"2026-01-11T16:00:00.000Z","netValue":1.4893649002893372},{"date":"2026-01-08T16:00:00.000Z","stockId":7001225236390,"netValue":1.4766139227985977},{"date":"2026-01-07T16:00:00.000Z","stockId":7001225236390,"netValue":1.4662175881253063},{"date":"2026-01-06T16:00:00.000Z","stockId":7001225236390,"netValue":1.4783656859365784},{"date":"2026-01-05T16:00:00.000Z","stockId":7001225236390,"netValue":1.4796100332263171},{"date":"2026-01-04T16:00:00.000Z","stockId":7001225236390,"netValue":1.4586938825498317},{"date":"2025-12-30T16:00:00.000Z","stockId":7001225236390,"netValue":1.4244304115042983},{"date":"2025-12-29T16:00:00.000Z","stockId":7001225236390,"netValue":1.4309865801891186},{"date":"2025-12-28T16:00:00.000Z","stockId":7001225236390,"netValue":1.4266438940216253},{"date":"2025-12-25T16:00:00.000Z","stockId":7001225236390,"netValue":1.4347122020090877},{"date":"2025-12-24T16:00:00.000Z","stockId":7001225236390,"netValue":1.4290736747036792},{"date":"2025-12-23T16:00:00.000Z","stockId":7001225236390,"netValue":1.4248729409339695},{"date":"2025-12-22T16:00:00.000Z","stockId":7001225236390,"netValue":1.4194047962380727},{"date":"2025-12-21T16:00:00.000Z","stockId":7001225236390,"netValue":1.415518324586096},{"date":"2025-12-18T16:00:00.000Z","stockId":7001225236390,"netValue":1.3996075450609888},{"date":"2025-12-17T16:00:00.000Z","stockId":7001225236390,"netValue":1.3927880009743538},{"date":"2025-12-16T16:00:00.000Z","stockId":7001225236390,"netValue":1.4032383683909466},{"date":"2025-12-15T16:00:00.000Z","stockId":7001225236390,"netValue":1.3760763679356038},{"date":"2025-12-14T16:00:00.000Z","stockId":7001225236390,"netValue":1.3949352270513378},{"date":"2025-12-11T16:00:00.000Z","stockId":7001225236390,"netValue":1.4053535318512402},{"date":"2025-12-10T16:00:00.000Z","stockId":7001225236390,"netValue":1.3930856579928481},{"date":"2025-12-09T16:00:00.000Z","stockId":7001225236390,"netValue":1.4024032155851476},{"date":"2025-12-08T16:00:00.000Z","stockId":7001225236390,"netValue":1.4019714908251917},{"date":"2025-12-07T16:00:00.000Z","stockId":7001225236390,"netValue":1.4123549328752052},{"date":"2025-12-04T16:00:00.000Z","stockId":7001225236390,"netValue":1.4014842873069773},{"date":"2025-12-03T16:00:00.000Z","stockId":7001225236390,"netValue":1.3845390986286656},{"date":"2025-12-02T16:00:00.000Z","stockId":7001225236390,"netValue":1.377567061974097},{"date":"2025-12-01T16:00:00.000Z","stockId":7001225236390,"netValue":1.3847746503729341},{"date":"2025-11-30T16:00:00.000Z","stockId":7001225236390,"netValue":1.3925963948939173},{"date":"2025-11-27T16:00:00.000Z","stockId":7001225236390,"netValue":1.3772025276197333},{"date":"2025-11-26T16:00:00.000Z","stockId":7001225236390,"netValue":1.370920000709375},{"date":"2025-11-25T16:00:00.000Z","stockId":7001225236390,"netValue":1.37376079126305},{"date":"2025-11-24T16:00:00.000Z","stockId":7001225236390,"netValue":1.3661187817896374},{"date":"2025-11-23T16:00:00.000Z","stockId":7001225236390,"netValue":1.3536646546655753},{"date":"2025-11-20T16:00:00.000Z","stockId":7001225236390,"netValue":1.3513446880520306},{"date":"2025-11-19T16:00:00.000Z","stockId":7001225236390,"netValue":1.3846029034828287},{"date":"2025-11-18T16:00:00.000Z","stockId":7001225236390,"netValue":1.395640626161766},{"date":"2025-11-17T16:00:00.000Z","stockId":7001225236390,"netValue":1.3913803202117438},{"date":"2025-11-16T16:00:00.000Z","stockId":7001225236390,"netValue":1.4008708518886333},{"date":"2025-11-13T16:00:00.000Z","stockId":7001225236390,"netValue":1.4107154143725695},{"date":"2025-11-12T16:00:00.000Z","stockId":7001225236390,"netValue":1.4328818615461418},{"date":"2025-11-11T16:00:00.000Z","stockId":7001225236390,"netValue":1.4089225645707735},{"date":"2025-11-10T16:00:00.000Z","stockId":7001225236390,"netValue":1.4106671524958063},{"date":"2025-11-09T16:00:00.000Z","stockId":7001225236390,"netValue":1.4209385460950736},{"date":"2025-11-06T16:00:00.000Z","stockId":7001225236390,"netValue":1.4176439006179389},{"date":"2025-11-05T16:00:00.000Z","stockId":7001225236390,"netValue":1.4200128610342135},{"date":"2025-11-04T16:00:00.000Z","stockId":7001225236390,"netValue":1.4012574000288267},{"date":"2025-11-03T16:00:00.000Z","stockId":7001225236390,"netValue":1.3975570525707477},{"date":"2025-11-02T16:00:00.000Z","stockId":7001225236390,"netValue":1.4137470558259344},{"date":"2025-10-30T16:00:00.000Z","stockId":7001225236390,"netValue":1.4147732873344319},{"date":"2025-10-29T16:00:00.000Z","stockId":7001225236390,"netValue":1.431223994912952},{"date":"2025-10-28T16:00:00.000Z","stockId":7001225236390,"netValue":1.4430650211555616},{"date":"2025-10-27T16:00:00.000Z","stockId":7001225236390,"netValue":1.4235409939186803},{"date":"2025-10-26T16:00:00.000Z","stockId":7001225236390,"netValue":1.4325305903767698},{"date":"2025-10-23T16:00:00.000Z","stockId":7001225236390,"netValue":1.4171890632946902},{"date":"2025-10-22T16:00:00.000Z","stockId":7001225236390,"netValue":1.3996552771937312},{"date":"2025-10-21T16:00:00.000Z","stockId":7001225236390,"netValue":1.394058520871092},{"date":"2025-10-20T16:00:00.000Z","stockId":7001225236390,"netValue":1.4020884223748054},{"date":"2025-10-19T16:00:00.000Z","stockId":7001225236390,"netValue":1.3817786592115442},{"date":"2025-10-16T16:00:00.000Z","stockId":7001225236390,"netValue":1.3743034302459942},{"date":"2025-10-15T16:00:00.000Z","stockId":7001225236390,"netValue":1.4076364700236303},{"date":"2025-10-14T16:00:00.000Z","stockId":7001225236390,"netValue":1.4067004361609827},{"date":"2025-10-13T16:00:00.000Z","stockId":7001225236390,"netValue":1.3836245253609207},{"date":"2025-10-12T16:00:00.000Z","stockId":7001225236390,"netValue":1.4066296401527567},{"date":"2025-10-09T16:00:00.000Z","stockId":7001225236390,"netValue":1.4149886621221144},{"date":"2025-10-08T16:00:00.000Z","stockId":7001225236390,"netValue":1.4501637089293553},{"date":"2025-09-29T16:00:00.000Z","stockId":7001225236390,"netValue":1.4276823841954736},{"date":"2025-09-28T16:00:00.000Z","stockId":7001225236390,"netValue":1.4192148258887198},{"date":"2025-09-25T16:00:00.000Z","stockId":7001225236390,"netValue":1.3961032443202535},{"date":"2025-09-24T16:00:00.000Z","stockId":7001225236390,"netValue":1.413277036747988},{"date":"2025-09-23T16:00:00.000Z","stockId":7001225236390,"netValue":1.4034212100146812},{"date":"2025-09-22T16:00:00.000Z","stockId":7001225236390,"netValue":1.3828184935693668},{"date":"2025-09-21T16:00:00.000Z","stockId":7001225236390,"netValue":1.3852463597781295},{"date":"2025-09-18T16:00:00.000Z","stockId":7001225236390,"netValue":1.3785656212024728},{"date":"2025-09-17T16:00:00.000Z","stockId":7001225236390,"netValue":1.3767194134380174},{"date":"2025-09-16T16:00:00.000Z","stockId":7001225236390,"netValue":1.3938121767772431},{"date":"2025-09-15T16:00:00.000Z","stockId":7001225236390,"netValue":1.3793988765807832},{"date":"2025-09-14T16:00:00.000Z","stockId":7001225236390,"netValue":1.3806943304243793},{"date":"2025-09-11T16:00:00.000Z","stockId":7001225236390,"netValue":1.373234298438964},{"date":"2025-09-10T16:00:00.000Z","stockId":7001225236390,"netValue":1.3792043888897594},{"date":"2025-09-09T16:00:00.000Z","stockId":7001225236390,"netValue":1.3496432241413467},{"date":"2025-09-08T16:00:00.000Z","stockId":7001225236390,"netValue":1.348023099109338},{"date":"2025-09-07T16:00:00.000Z","stockId":7001225236390,"netValue":1.3607104659659806},{"date":"2025-09-04T16:00:00.000Z","stockId":7001225236390,"netValue":1.3533942864459148},{"date":"2025-09-03T16:00:00.000Z","stockId":7001225236390,"netValue":1.3171438648189868},{"date":"2025-09-02T16:00:00.000Z","stockId":7001225236390,"netValue":1.3460913230993157},{"date":"2025-09-01T16:00:00.000Z","stockId":7001225236390,"netValue":1.352997352448841},{"date":"2025-08-31T16:00:00.000Z","stockId":7001225236390,"netValue":1.364439219911638},{"date":"2025-08-28T16:00:00.000Z","stockId":7001225236390,"netValue":1.3561869661529404},{"date":"2025-08-27T16:00:00.000Z","stockId":7001225236390,"netValue":1.3380632402538606},{"date":"2025-08-26T16:00:00.000Z","stockId":7001225236390,"netValue":1.3167773973981813},{"date":"2025-08-25T16:00:00.000Z","stockId":7001225236390,"netValue":1.336441482480651},{"date":"2025-08-24T16:00:00.000Z","stockId":7001225236390,"netValue":1.339014642196556},{"date":"2025-08-21T16:00:00.000Z","stockId":7001225236390,"netValue":1.3129388598741678},{"date":"2025-08-20T16:00:00.000Z","stockId":7001225236390,"netValue":1.2865805490699977},{"date":"2025-08-19T16:00:00.000Z","stockId":7001225236390,"netValue":1.2813364973465808},{"date":"2025-08-18T16:00:00.000Z","stockId":7001225236390,"netValue":1.2671337804349347},{"date":"2025-08-17T16:00:00.000Z","stockId":7001225236390,"netValue":1.2754749372809284},{"date":"2025-08-14T16:00:00.000Z","stockId":7001225236390,"netValue":1.2632008646162112},{"date":"2025-08-13T16:00:00.000Z","stockId":7001225236390,"netValue":1.2526421375739376},{"date":"2025-08-12T16:00:00.000Z","stockId":7001225236390,"netValue":1.2535073452431358},{"date":"2025-08-11T16:00:00.000Z","stockId":7001225236390,"netValue":1.2401661041936385},{"date":"2025-08-10T16:00:00.000Z","stockId":7001225236390,"netValue":1.2365107599581286},{"date":"2025-08-07T16:00:00.000Z","stockId":7001225236390,"netValue":1.2285170712278306},{"date":"2025-08-06T16:00:00.000Z","stockId":7001225236390,"netValue":1.2316989146714818},{"date":"2025-08-05T16:00:00.000Z","stockId":7001225236390,"netValue":1.2328376382354937},{"date":"2025-08-04T16:00:00.000Z","stockId":7001225236390,"netValue":1.2297751395682257},{"date":"2025-08-03T16:00:00.000Z","stockId":7001225236390,"netValue":1.2225315068442268},{"date":"2025-07-31T16:00:00.000Z","stockId":7001225236390,"netValue":1.2168887646967108},{"date":"2025-07-30T16:00:00.000Z","stockId":7001225236390,"netValue":1.2228822391092646},{"date":"2025-07-29T16:00:00.000Z","stockId":7001225236390,"netValue":1.2474711152635174},{"date":"2025-07-28T16:00:00.000Z","stockId":7001225236390,"netValue":1.251227877929051},{"date":"2025-07-27T16:00:00.000Z","stockId":7001225236390,"netValue":1.2454591400502328},{"date":"2025-07-24T16:00:00.000Z","stockId":7001225236390,"netValue":1.2408833578999383},{"date":"2025-07-23T16:00:00.000Z","stockId":7001225236390,"netValue":1.2473330692929454},{"date":"2025-07-22T16:00:00.000Z","stockId":7001225236390,"netValue":1.2362146253369903},{"date":"2025-07-21T16:00:00.000Z","stockId":7001225236390,"netValue":1.2360732620715942},{"date":"2025-07-20T16:00:00.000Z","stockId":7001225236390,"netValue":1.2249592050190112},{"date":"2025-07-17T16:00:00.000Z","stockId":7001225236390,"netValue":1.214961854473671},{"date":"2025-07-16T16:00:00.000Z","stockId":7001225236390,"netValue":1.2058162491350657},{"date":"2025-07-15T16:00:00.000Z","stockId":7001225236390,"netValue":1.1956333100105005},{"date":"2025-07-14T16:00:00.000Z","stockId":7001225236390,"netValue":1.198754329981294},{"date":"2025-07-13T16:00:00.000Z","stockId":7001225236390,"netValue":1.1983243235856906},{"date":"2025-07-10T16:00:00.000Z","stockId":7001225236390,"netValue":1.1992542227190395},{"date":"2025-07-09T16:00:00.000Z","stockId":7001225236390,"netValue":1.1933472453675558},{"date":"2025-07-08T16:00:00.000Z","stockId":7001225236390,"netValue":1.1869043950006934},{"date":"2025-07-07T16:00:00.000Z","stockId":7001225236390,"netValue":1.1878962741396877},{"date":"2025-07-06T16:00:00.000Z","stockId":7001225236390,"netValue":1.1771823696383676},{"date":"2025-07-03T16:00:00.000Z","stockId":7001225236390,"netValue":1.1840326659499718},{"date":"2025-07-02T16:00:00.000Z","stockId":7001225236390,"netValue":1.1815263848061563},{"date":"2025-07-01T16:00:00.000Z","stockId":7001225236390,"netValue":1.172792286065688},{"date":"2025-06-30T16:00:00.000Z","stockId":7001225236390,"netValue":1.1743645188001204},{"date":"2025-06-29T16:00:00.000Z","stockId":7001225236390,"netValue":1.1733097857454455},{"date":"2025-06-26T16:00:00.000Z","stockId":7001225236390,"netValue":1.1663681024259136},{"date":"2025-06-25T16:00:00.000Z","stockId":7001225236390,"netValue":1.1705449843984557},{"date":"2025-06-24T16:00:00.000Z","stockId":7001225236390,"netValue":1.1748642944630798},{"date":"2025-06-23T16:00:00.000Z","stockId":7001225236390,"netValue":1.1572567579885664},{"date":"2025-06-22T16:00:00.000Z","stockId":7001225236390,"netValue":1.1416566012890672},{"date":"2025-06-19T16:00:00.000Z","stockId":7001225236390,"netValue":1.1388779828925535},{"date":"2025-06-18T16:00:00.000Z","stockId":7001225236390,"netValue":1.1384031505303434},{"date":"2025-06-17T16:00:00.000Z","stockId":7001225236390,"netValue":1.1485625385072666},{"date":"2025-06-16T16:00:00.000Z","stockId":7001225236390,"netValue":1.1494654236370927},{"date":"2025-06-15T16:00:00.000Z","stockId":7001225236390,"netValue":1.1506365317397178},{"date":"2025-06-12T16:00:00.000Z","stockId":7001225236390,"netValue":1.1492597972323193},{"date":"2025-06-11T16:00:00.000Z","stockId":7001225236390,"netValue":1.1568137536606309},{"date":"2025-06-10T16:00:00.000Z","stockId":7001225236390,"netValue":1.1567716664543481},{"date":"2025-06-09T16:00:00.000Z","stockId":7001225236390,"netValue":1.14595024846848},{"date":"2025-06-08T16:00:00.000Z","stockId":7001225236390,"netValue":1.152441950420284},{"date":"2025-06-05T16:00:00.000Z","stockId":7001225236390,"netValue":1.1506471471993909},{"date":"2025-06-04T16:00:00.000Z","stockId":7001225236390,"netValue":1.1518869972997083},{"date":"2025-06-03T16:00:00.000Z","stockId":7001225236390,"netValue":1.1481505532935996},{"date":"2025-06-02T16:00:00.000Z","stockId":7001225236390,"netValue":1.1438526959660051},{"date":"2025-05-29T16:00:00.000Z","stockId":7001225236390,"netValue":1.1414453614604596},{"date":"2025-05-28T16:00:00.000Z","stockId":7001225236390,"netValue":1.1487709804332944},{"date":"2025-05-27T16:00:00.000Z","stockId":7001225236390,"netValue":1.141157569954178},{"date":"2025-05-26T16:00:00.000Z","stockId":7001225236390,"netValue":1.1426940373077803},{"date":"2025-05-25T16:00:00.000Z","stockId":7001225236390,"netValue":1.148669636613937},{"date":"2025-05-22T16:00:00.000Z","stockId":7001225236390,"netValue":1.157008498061668},{"date":"2025-05-21T16:00:00.000Z","stockId":7001225236390,"netValue":1.1652048484681778},{"date":"2025-05-20T16:00:00.000Z","stockId":7001225236390,"netValue":1.16821364525852},{"date":"2025-05-19T16:00:00.000Z","stockId":7001225236390,"netValue":1.160956874266558},{"date":"2025-05-18T16:00:00.000Z","stockId":7001225236390,"netValue":1.1529517263315152},{"date":"2025-05-15T16:00:00.000Z","stockId":7001225236390,"netValue":1.1557786072872442},{"date":"2025-05-14T16:00:00.000Z","stockId":7001225236390,"netValue":1.1593479892424448},{"date":"2025-05-13T16:00:00.000Z","stockId":7001225236390,"netValue":1.1688946211156646},{"date":"2025-05-12T16:00:00.000Z","stockId":7001225236390,"netValue":1.1554314533551286},{"date":"2025-05-11T16:00:00.000Z","stockId":7001225236390,"netValue":1.1558500609432119},{"date":"2025-05-08T16:00:00.000Z","stockId":7001225236390,"netValue":1.1424913607909088},{"date":"2025-05-07T16:00:00.000Z","stockId":7001225236390,"netValue":1.1436946417926268},{"date":"2025-05-06T16:00:00.000Z","stockId":7001225236390,"netValue":1.1362755923599936},{"date":"2025-05-05T16:00:00.000Z","stockId":7001225236390,"netValue":1.1313403477892912},{"date":"2025-04-29T16:00:00.000Z","stockId":7001225236390,"netValue":1.1203699073444846},{"date":"2025-04-28T16:00:00.000Z","stockId":7001225236390,"netValue":1.119181347196458},{"date":"2025-04-27T16:00:00.000Z","stockId":7001225236390,"netValue":1.1204772478836793},{"date":"2025-04-24T16:00:00.000Z","stockId":7001225236390,"netValue":1.1239048773685196},{"date":"2025-04-23T16:00:00.000Z","stockId":7001225236390,"netValue":1.121909282786312},{"date":"2025-04-22T16:00:00.000Z","stockId":7001225236390,"netValue":1.1226866331319572},{"date":"2025-04-21T16:00:00.000Z","stockId":7001225236390,"netValue":1.1188581084457812},{"date":"2025-04-20T16:00:00.000Z","stockId":7001225236390,"netValue":1.117090276311391},{"date":"2025-04-17T16:00:00.000Z","stockId":7001225236390,"netValue":1.111558969184682},{"date":"2025-04-16T16:00:00.000Z","stockId":7001225236390,"netValue":1.1114054421547912},{"date":"2025-04-15T16:00:00.000Z","stockId":7001225236390,"netValue":1.1105820774876636},{"date":"2025-04-14T16:00:00.000Z","stockId":7001225236390,"netValue":1.1120111910665185},{"date":"2025-04-13T16:00:00.000Z","stockId":7001225236390,"netValue":1.1123471832678857},{"date":"2025-04-10T16:00:00.000Z","stockId":7001225236390,"netValue":1.1088309100310656},{"date":"2025-04-09T16:00:00.000Z","stockId":7001225236390,"netValue":1.1022199565579172},{"date":"2025-04-08T16:00:00.000Z","stockId":7001225236390,"netValue":1.0868549643949779},{"date":"2025-04-07T16:00:00.000Z","stockId":7001225236390,"netValue":1.078699310016189},{"date":"2025-04-06T16:00:00.000Z","stockId":7001225236390,"netValue":1.0629281534544266},{"date":"2025-04-02T16:00:00.000Z","stockId":7001225236390,"netValue":1.1444587262800983},{"date":"2025-04-01T16:00:00.000Z","stockId":7001225236390,"netValue":1.153054412808737},{"date":"2025-03-31T16:00:00.000Z","stockId":7001225236390,"netValue":1.1556316474406394},{"date":"2025-03-30T16:00:00.000Z","stockId":7001225236390,"netValue":1.1562269627533275},{"date":"2025-03-27T16:00:00.000Z","stockId":7001225236390,"netValue":1.1635402611834418},{"date":"2025-03-26T16:00:00.000Z","stockId":7001225236390,"netValue":1.1682773501076735},{"date":"2025-03-25T16:00:00.000Z","stockId":7001225236390,"netValue":1.162282326849702},{"date":"2025-03-24T16:00:00.000Z","stockId":7001225236390,"netValue":1.1657137632859729},{"date":"2025-03-23T16:00:00.000Z","stockId":7001225236390,"netValue":1.1676568252435657},{"date":"2025-03-20T16:00:00.000Z","stockId":7001225236390,"netValue":1.1619012595827367},{"date":"2025-03-19T16:00:00.000Z","stockId":7001225236390,"netValue":1.1824448411755055},{"date":"2025-03-18T16:00:00.000Z","stockId":7001225236390,"netValue":1.1934326050162436},{"date":"2025-03-17T16:00:00.000Z","stockId":7001225236390,"netValue":1.189015529678755},{"date":"2025-03-16T16:00:00.000Z","stockId":7001225236390,"netValue":1.1829505852019961},{"date":"2025-03-13T16:00:00.000Z","stockId":7001225236390,"netValue":1.1862262120964329},{"date":"2025-03-12T16:00:00.000Z","stockId":7001225236390,"netValue":1.155552178091769},{"date":"2025-03-11T16:00:00.000Z","stockId":7001225236390,"netValue":1.1597064657670453},{"date":"2025-03-10T16:00:00.000Z","stockId":7001225236390,"netValue":1.1634613889657759},{"date":"2025-03-09T16:00:00.000Z","stockId":7001225236390,"netValue":1.1600916684950076},{"date":"2025-03-06T16:00:00.000Z","stockId":7001225236390,"netValue":1.1649665753219665},{"date":"2025-03-05T16:00:00.000Z","stockId":7001225236390,"netValue":1.1688845715431988},{"date":"2025-03-04T16:00:00.000Z","stockId":7001225236390,"netValue":1.1532210832513492},{"date":"2025-03-03T16:00:00.000Z","stockId":7001225236390,"netValue":1.1474084243357887},{"date":"2025-03-02T16:00:00.000Z","stockId":7001225236390,"netValue":1.1508028346126835},{"date":"2025-02-27T16:00:00.000Z","stockId":7001225236390,"netValue":1.1499080706972886},{"date":"2025-02-26T16:00:00.000Z","stockId":7001225236390,"netValue":1.1741245036240555},{"date":"2025-02-25T16:00:00.000Z","stockId":7001225236390,"netValue":1.1726327297400656},{"date":"2025-02-24T16:00:00.000Z","stockId":7001225236390,"netValue":1.1615338439537204},{"date":"2025-02-23T16:00:00.000Z","stockId":7001225236390,"netValue":1.17530180901562},{"date":"2025-02-20T16:00:00.000Z","stockId":7001225236390,"netValue":1.1786352967415967},{"date":"2025-02-19T16:00:00.000Z","stockId":7001225236390,"netValue":1.1605521542674044},{"date":"2025-02-18T16:00:00.000Z","stockId":7001225236390,"netValue":1.1635279780839394},{"date":"2025-02-17T16:00:00.000Z","stockId":7001225236390,"netValue":1.1525565977805148},{"date":"2025-02-16T16:00:00.000Z","stockId":7001225236390,"netValue":1.1612228332249521},{"date":"2025-02-13T16:00:00.000Z","stockId":7001225236390,"netValue":1.1624240622057318},{"date":"2025-02-12T16:00:00.000Z","stockId":7001225236390,"netValue":1.1471147516349582},{"date":"2025-02-11T16:00:00.000Z","stockId":7001225236390,"netValue":1.1501301274939832},{"date":"2025-02-10T16:00:00.000Z","stockId":7001225236390,"netValue":1.1369262045250095},{"date":"2025-02-09T16:00:00.000Z","stockId":7001225236390,"netValue":1.1454693924577926},{"date":"2025-02-06T16:00:00.000Z","stockId":7001225236390,"netValue":1.1418579934019637},{"date":"2025-02-05T16:00:00.000Z","stockId":7001225236390,"netValue":1.125836644596278},{"date":"2025-02-04T16:00:00.000Z","stockId":7001225236390,"netValue":1.1083512628340393},{"date":"2025-01-26T16:00:00.000Z","stockId":7001225236390,"netValue":1.111397974677278},{"date":"2025-01-23T16:00:00.000Z","stockId":7001225236390,"netValue":1.1171928303438663},{"date":"2025-01-22T16:00:00.000Z","stockId":7001225236390,"netValue":1.1061018104859857},{"date":"2025-01-21T16:00:00.000Z","stockId":7001225236390,"netValue":1.1068695356505514},{"date":"2025-01-20T16:00:00.000Z","stockId":7001225236390,"netValue":1.1197703398921823},{"date":"2025-01-19T16:00:00.000Z","stockId":7001225236390,"netValue":1.1171294117206965},{"date":"2025-01-16T16:00:00.000Z","stockId":7001225236390,"netValue":1.107510056012695},{"date":"2025-01-15T16:00:00.000Z","stockId":7001225236390,"netValue":1.1024810792713875},{"date":"2025-01-14T16:00:00.000Z","stockId":7001225236390,"netValue":1.1011239889660323},{"date":"2025-01-13T16:00:00.000Z","stockId":7001225236390,"netValue":1.1100129959829785},{"date":"2025-01-12T16:00:00.000Z","stockId":7001225236390,"netValue":1.0813690262590545},{"date":"2025-01-09T16:00:00.000Z","stockId":7001225236390,"netValue":1.0818119281013083},{"date":"2025-01-08T16:00:00.000Z","stockId":7001225236390,"netValue":1.0937405975654726},{"date":"2025-01-07T16:00:00.000Z","stockId":7001225236390,"netValue":1.0940841609924694},{"date":"2025-01-06T16:00:00.000Z","stockId":7001225236390,"netValue":1.0991700627410241},{"date":"2025-01-05T16:00:00.000Z","stockId":7001225236390,"netValue":1.0957442380907996},{"date":"2025-01-02T16:00:00.000Z","stockId":7001225236390,"netValue":1.0984491639399028},{"date":"2025-01-01T16:00:00.000Z","stockId":7001225236390,"netValue":1.1100940242462023},{"date":"2024-12-30T16:00:00.000Z","stockId":7001225236390,"netValue":1.1424705750402322},{"date":"2024-12-29T16:00:00.000Z","stockId":7001225236390,"netValue":1.159452767255076},{"date":"2024-12-26T16:00:00.000Z","stockId":7001225236390,"netValue":1.1549434002448953},{"date":"2024-12-25T16:00:00.000Z","stockId":7001225236390,"netValue":1.1561124830426621},{"date":"2024-12-24T16:00:00.000Z","stockId":7001225236390,"netValue":1.1563263691658452},{"date":"2024-12-23T16:00:00.000Z","stockId":7001225236390,"netValue":1.1588271697354702},{"date":"2024-12-22T16:00:00.000Z","stockId":7001225236390,"netValue":1.1440288946162556},{"date":"2024-12-19T16:00:00.000Z","stockId":7001225236390,"netValue":1.1448483246747703},{"date":"2024-12-18T16:00:00.000Z","stockId":7001225236390,"netValue":1.149361816520975},{"date":"2024-12-17T16:00:00.000Z","stockId":7001225236390,"netValue":1.1485310249192944},{"date":"2024-12-16T16:00:00.000Z","stockId":7001225236390,"netValue":1.143047186584697},{"date":"2024-12-15T16:00:00.000Z","stockId":7001225236390,"netValue":1.1392826264506657},{"date":"2024-12-12T16:00:00.000Z","stockId":7001225236390,"netValue":1.146580883074121},{"date":"2024-12-11T16:00:00.000Z","stockId":7001225236390,"netValue":1.1762983310404689},{"date":"2024-12-10T16:00:00.000Z","stockId":7001225236390,"netValue":1.1632266744577728},{"date":"2024-12-09T16:00:00.000Z","stockId":7001225236390,"netValue":1.1657418214643855},{"date":"2024-12-08T16:00:00.000Z","stockId":7001225236390,"netValue":1.1563902297679938},{"date":"2024-12-05T16:00:00.000Z","stockId":7001225236390,"netValue":1.1582531276186152},{"date":"2024-12-04T16:00:00.000Z","stockId":7001225236390,"netValue":1.140289876439571},{"date":"2024-12-03T16:00:00.000Z","stockId":7001225236390,"netValue":1.1433611054738197},{"date":"2024-12-02T16:00:00.000Z","stockId":7001225236390,"netValue":1.150045949796785},{"date":"2024-12-01T16:00:00.000Z","stockId":7001225236390,"netValue":1.1507363935421175},{"date":"2024-11-28T16:00:00.000Z","stockId":7001225236390,"netValue":1.1410294530839435},{"date":"2024-11-27T16:00:00.000Z","stockId":7001225236390,"netValue":1.1275258921913685},{"date":"2024-11-26T16:00:00.000Z","stockId":7001225236390,"netValue":1.1390294713467015},{"date":"2024-11-25T16:00:00.000Z","stockId":7001225236390,"netValue":1.1211994249722783},{"date":"2024-11-24T16:00:00.000Z","stockId":7001225236390,"netValue":1.1257236709546887},{"date":"2024-11-21T16:00:00.000Z","stockId":7001225236390,"netValue":1.1298963009528142},{"date":"2024-11-20T16:00:00.000Z","stockId":7001225236390,"netValue":1.1679371959626605},{"date":"2024-11-19T16:00:00.000Z","stockId":7001225236390,"netValue":1.1687225023935008},{"date":"2024-11-18T16:00:00.000Z","stockId":7001225236390,"netValue":1.164550636034507},{"date":"2024-11-17T16:00:00.000Z","stockId":7001225236390,"netValue":1.1536335358216907},{"date":"2024-11-14T16:00:00.000Z","stockId":7001225236390,"netValue":1.1634527115080948},{"date":"2024-11-13T16:00:00.000Z","stockId":7001225236390,"netValue":1.18702402592384},{"date":"2024-11-12T16:00:00.000Z","stockId":7001225236390,"netValue":1.2107849494909866},{"date":"2024-11-11T16:00:00.000Z","stockId":7001225236390,"netValue":1.2039430534600664},{"date":"2024-11-10T16:00:00.000Z","stockId":7001225236390,"netValue":1.2156689113677324},{"date":"2024-11-07T16:00:00.000Z","stockId":7001225236390,"netValue":1.2047632376873498},{"date":"2024-11-06T16:00:00.000Z","stockId":7001225236390,"netValue":1.2152764484918783},{"date":"2024-11-05T16:00:00.000Z","stockId":7001225236390,"netValue":1.1810876956090275},{"date":"2024-11-04T16:00:00.000Z","stockId":7001225236390,"netValue":1.1884357111218515},{"date":"2024-11-03T16:00:00.000Z","stockId":7001225236390,"netValue":1.158559631981882},{"date":"2024-10-31T16:00:00.000Z","stockId":7001225236390,"netValue":1.1400247795020186},{"date":"2024-10-30T16:00:00.000Z","stockId":7001225236390,"netValue":1.1417865310626476},{"date":"2024-10-29T16:00:00.000Z","stockId":7001225236390,"netValue":1.1411027281230128},{"date":"2024-10-28T16:00:00.000Z","stockId":7001225236390,"netValue":1.149848019873462},{"date":"2024-10-27T16:00:00.000Z","stockId":7001225236390,"netValue":1.162223331192465},{"date":"2024-10-24T16:00:00.000Z","stockId":7001225236390,"netValue":1.1611500130415422},{"date":"2024-10-23T16:00:00.000Z","stockId":7001225236390,"netValue":1.148545641595187},{"date":"2024-10-22T16:00:00.000Z","stockId":7001225236390,"netValue":1.1613373890042002},{"date":"2024-10-21T16:00:00.000Z","stockId":7001225236390,"netValue":1.157007148522284},{"date":"2024-10-20T16:00:00.000Z","stockId":7001225236390,"netValue":1.1510938816067402},{"date":"2024-10-17T16:00:00.000Z","stockId":7001225236390,"netValue":1.144542739564053},{"date":"2024-10-16T16:00:00.000Z","stockId":7001225236390,"netValue":1.0992703416293905},{"date":"2024-10-15T16:00:00.000Z","stockId":7001225236390,"netValue":1.111073561003473},{"date":"2024-10-14T16:00:00.000Z","stockId":7001225236390,"netValue":1.1209793658800382},{"date":"2024-10-13T16:00:00.000Z","stockId":7001225236390,"netValue":1.1507914704671296},{"date":"2024-10-10T16:00:00.000Z","stockId":7001225236390,"netValue":1.1286556398210799},{"date":"2024-10-09T16:00:00.000Z","stockId":7001225236390,"netValue":1.1674028493374384},{"date":"2024-10-08T16:00:00.000Z","stockId":7001225236390,"netValue":1.161945199069419},{"date":"2024-10-07T16:00:00.000Z","stockId":7001225236390,"netValue":1.255295448685021},{"date":"2024-09-29T16:00:00.000Z","stockId":7001225236390,"netValue":1.1701113921160535},{"date":"2024-09-26T16:00:00.000Z","stockId":7001225236390,"netValue":1.0732033778790986},{"date":"2024-09-25T16:00:00.000Z","stockId":7001225236390,"netValue":1.0195094334209462},{"date":"2024-09-24T16:00:00.000Z","stockId":7001225236390,"netValue":0.9786340424260204},{"date":"2024-09-23T16:00:00.000Z","stockId":7001225236390,"netValue":0.9637332907241497},{"date":"2024-09-22T16:00:00.000Z","stockId":7001225236390,"netValue":0.9232628854219502},{"date":"2024-09-19T16:00:00.000Z","stockId":7001225236390,"netValue":0.9217592603751905},{"date":"2024-09-18T16:00:00.000Z","stockId":7001225236390,"netValue":0.9226308860371584},{"date":"2024-09-17T16:00:00.000Z","stockId":7001225236390,"netValue":0.9159791833442413},{"date":"2024-09-12T16:00:00.000Z","stockId":7001225236390,"netValue":0.9118729066133306},{"date":"2024-09-11T16:00:00.000Z","stockId":7001225236390,"netValue":0.9167514830132071},{"date":"2024-09-10T16:00:00.000Z","stockId":7001225236390,"netValue":0.9204669762344144},{"date":"2024-09-09T16:00:00.000Z","stockId":7001225236390,"netValue":0.9181858339798453},{"date":"2024-09-08T16:00:00.000Z","stockId":7001225236390,"netValue":0.9190983583862807},{"date":"2024-09-05T16:00:00.000Z","stockId":7001225236390,"netValue":0.928225488005601},{"date":"2024-09-04T16:00:00.000Z","stockId":7001225236390,"netValue":0.9371077922896521},{"date":"2024-09-03T16:00:00.000Z","stockId":7001225236390,"netValue":0.9348035835529972},{"date":"2024-09-02T16:00:00.000Z","stockId":7001225236390,"netValue":0.9393319256263448},{"date":"2024-09-01T16:00:00.000Z","stockId":7001225236390,"netValue":0.9332267596362753},{"date":"2024-08-29T16:00:00.000Z","stockId":7001225236390,"netValue":0.950144320557218},{"date":"2024-08-28T16:00:00.000Z","stockId":7001225236390,"netValue":0.9343645252170735},{"date":"2024-08-27T16:00:00.000Z","stockId":7001225236390,"netValue":0.9319747323821956},{"date":"2024-08-26T16:00:00.000Z","stockId":7001225236390,"netValue":0.9348630532936205},{"date":"2024-08-25T16:00:00.000Z","stockId":7001225236390,"netValue":0.940207000015073},{"date":"2024-08-22T16:00:00.000Z","stockId":7001225236390,"netValue":0.9404808572589881},{"date":"2024-08-21T16:00:00.000Z","stockId":7001225236390,"netValue":0.9359725452629435},{"date":"2024-08-20T16:00:00.000Z","stockId":7001225236390,"netValue":0.9389260371509438},{"date":"2024-08-19T16:00:00.000Z","stockId":7001225236390,"netValue":0.9413973170209133},{"date":"2024-08-18T16:00:00.000Z","stockId":7001225236390,"netValue":0.9493570307789159},{"date":"2024-08-15T16:00:00.000Z","stockId":7001225236390,"netValue":0.9479212780047106},{"date":"2024-08-14T16:00:00.000Z","stockId":7001225236390,"netValue":0.9469991443068096},{"date":"2024-08-13T16:00:00.000Z","stockId":7001225236390,"netValue":0.9380489480253673},{"date":"2024-08-12T16:00:00.000Z","stockId":7001225236390,"netValue":0.9470015239368684},{"date":"2024-08-11T16:00:00.000Z","stockId":7001225236390,"netValue":0.9451002758618879},{"date":"2024-08-08T16:00:00.000Z","stockId":7001225236390,"netValue":0.9466152132399174},{"date":"2024-08-07T16:00:00.000Z","stockId":7001225236390,"netValue":0.9507914256592795},{"date":"2024-08-06T16:00:00.000Z","stockId":7001225236390,"netValue":0.9496544861932504},{"date":"2024-08-05T16:00:00.000Z","stockId":7001225236390,"netValue":0.9504536049751298},{"date":"2024-08-04T16:00:00.000Z","stockId":7001225236390,"netValue":0.9503131657758848},{"date":"2024-08-01T16:00:00.000Z","stockId":7001225236390,"netValue":0.9616158317727507},{"date":"2024-07-31T16:00:00.000Z","stockId":7001225236390,"netValue":0.9721056061281521},{"date":"2024-07-30T16:00:00.000Z","stockId":7001225236390,"netValue":0.9809181244558798},{"date":"2024-07-29T16:00:00.000Z","stockId":7001225236390,"netValue":0.9559919270115835},{"date":"2024-07-28T16:00:00.000Z","stockId":7001225236390,"netValue":0.9605622572014288},{"date":"2024-07-25T16:00:00.000Z","stockId":7001225236390,"netValue":0.9692999861083023},{"date":"2024-07-24T16:00:00.000Z","stockId":7001225236390,"netValue":0.9628845222835436},{"date":"2024-07-23T16:00:00.000Z","stockId":7001225236390,"netValue":0.9672214952558809},{"date":"2024-07-22T16:00:00.000Z","stockId":7001225236390,"netValue":0.9748032832461115},{"date":"2024-07-21T16:00:00.000Z","stockId":7001225236390,"netValue":0.9987221631363586},{"date":"2024-07-18T16:00:00.000Z","stockId":7001225236390,"netValue":1.0034230490558664},{"date":"2024-07-17T16:00:00.000Z","stockId":7001225236390,"netValue":0.998246953890868},{"date":"2024-07-16T16:00:00.000Z","stockId":7001225236390,"netValue":0.9909646271496343},{"date":"2024-07-15T16:00:00.000Z","stockId":7001225236390,"netValue":0.9899384150573455},{"date":"2024-07-14T16:00:00.000Z","stockId":7001225236390,"netValue":0.9849045356721918},{"date":"2024-07-11T16:00:00.000Z","stockId":7001225236390,"netValue":0.9879604496427894},{"date":"2024-07-10T16:00:00.000Z","stockId":7001225236390,"netValue":0.9851200269456056},{"date":"2024-07-09T16:00:00.000Z","stockId":7001225236390,"netValue":0.9696818519349276},{"date":"2024-07-08T16:00:00.000Z","stockId":7001225236390,"netValue":0.971824057328705},{"date":"2024-07-07T16:00:00.000Z","stockId":7001225236390,"netValue":0.9605671001233858},{"date":"2024-07-04T16:00:00.000Z","stockId":7001225236390,"netValue":0.9708402975839966},{"date":"2024-07-03T16:00:00.000Z","stockId":7001225236390,"netValue":0.9715651187045994},{"date":"2024-07-02T16:00:00.000Z","stockId":7001225236390,"netValue":0.9775470639717401},{"date":"2024-07-01T16:00:00.000Z","stockId":7001225236390,"netValue":0.9779057509067013},{"date":"2024-06-30T16:00:00.000Z","stockId":7001225236390,"netValue":0.9818575354818991},{"date":"2024-06-29T16:00:00.000Z","stockId":7001225236390,"netValue":0.9786508274493979},{"date":"2024-06-27T16:00:00.000Z","stockId":7001225236390,"netValue":0.9788786398222833},{"date":"2024-06-26T16:00:00.000Z","stockId":7001225236390,"netValue":0.9781860489942071},{"date":"2024-06-25T16:00:00.000Z","stockId":7001225236390,"netValue":0.9876068636461385},{"date":"2024-06-24T16:00:00.000Z","stockId":7001225236390,"netValue":0.9791530008317327},{"date":"2024-06-23T16:00:00.000Z","stockId":7001225236390,"netValue":0.9850848165153405},{"date":"2024-06-20T16:00:00.000Z","stockId":7001225236390,"netValue":0.9915545355800978},{"date":"2024-06-19T16:00:00.000Z","stockId":7001225236390,"netValue":0.9939746729387388},{"date":"2024-06-18T16:00:00.000Z","stockId":7001225236390,"netValue":1.0024003352285356},{"date":"2024-06-17T16:00:00.000Z","stockId":7001225236390,"netValue":1.0076654040802426},{"date":"2024-06-16T16:00:00.000Z","stockId":7001225236390,"netValue":1.0058819226282902},{"date":"2024-06-13T16:00:00.000Z","stockId":7001225236390,"netValue":1.0070788509801907},{"date":"2024-06-12T16:00:00.000Z","stockId":7001225236390,"netValue":1.0019202196145003},{"date":"2024-06-11T16:00:00.000Z","stockId":7001225236390,"netValue":1.0067837100072923},{"date":"2024-06-10T16:00:00.000Z","stockId":7001225236390,"netValue":1.00719802479893},{"date":"2024-06-06T16:00:00.000Z","stockId":7001225236390,"netValue":1.0117945828463397},{"date":"2024-06-05T16:00:00.000Z","stockId":7001225236390,"netValue":1.0195475764952455},{"date":"2024-06-04T16:00:00.000Z","stockId":7001225236390,"netValue":1.0225361136401},{"date":"2024-06-03T16:00:00.000Z","stockId":7001225236390,"netValue":1.0289637141084393},{"date":"2024-06-02T16:00:00.000Z","stockId":7001225236390,"netValue":1.0197185574525527},{"date":"2024-05-30T16:00:00.000Z","stockId":7001225236390,"netValue":1.017744192538135},{"date":"2024-05-29T16:00:00.000Z","stockId":7001225236390,"netValue":1.021395322663375},{"date":"2024-05-28T16:00:00.000Z","stockId":7001225236390,"netValue":1.02553444482034},{"date":"2024-05-27T16:00:00.000Z","stockId":7001225236390,"netValue":1.0229122058723525},{"date":"2024-05-26T16:00:00.000Z","stockId":7001225236390,"netValue":1.0315423594666755},{"date":"2024-05-23T16:00:00.000Z","stockId":7001225236390,"netValue":1.0232343288695045},{"date":"2024-05-22T16:00:00.000Z","stockId":7001225236390,"netValue":1.03472364498521},{"date":"2024-05-21T16:00:00.000Z","stockId":7001225236390,"netValue":1.0481021225195097},{"date":"2024-05-20T16:00:00.000Z","stockId":7001225236390,"netValue":1.0461579082820607},{"date":"2024-05-19T16:00:00.000Z","stockId":7001225236390,"netValue":1.0520769030624066},{"date":"2024-05-16T16:00:00.000Z","stockId":7001225236390,"netValue":1.0485498085901408},{"date":"2024-05-15T16:00:00.000Z","stockId":7001225236390,"netValue":1.0360419757099408},{"date":"2024-05-14T16:00:00.000Z","stockId":7001225236390,"netValue":1.0333305313709706},{"date":"2024-05-13T16:00:00.000Z","stockId":7001225236390,"netValue":1.0415875159691772},{"date":"2024-05-12T16:00:00.000Z","stockId":7001225236390,"netValue":1.0437807850563825},{"date":"2024-05-09T16:00:00.000Z","stockId":7001225236390,"netValue":1.0481000894757184},{"date":"2024-05-08T16:00:00.000Z","stockId":7001225236390,"netValue":1.0508096069230308},{"date":"2024-05-07T16:00:00.000Z","stockId":7001225236390,"netValue":1.038204204576556},{"date":"2024-05-06T16:00:00.000Z","stockId":7001225236390,"netValue":1.0490835461904404},{"date":"2024-05-05T16:00:00.000Z","stockId":7001225236390,"netValue":1.048560000859046},{"date":"2024-04-29T16:00:00.000Z","stockId":7001225236390,"netValue":1.030705475357117},{"date":"2024-04-28T16:00:00.000Z","stockId":7001225236390,"netValue":1.037159599793624},{"date":"2024-04-25T16:00:00.000Z","stockId":7001225236390,"netValue":1.0203639341923516},{"date":"2024-04-24T16:00:00.000Z","stockId":7001225236390,"netValue":1.0013706635598105},{"date":"2024-04-23T16:00:00.000Z","stockId":7001225236390,"netValue":0.9998177508022466},{"date":"2024-04-22T16:00:00.000Z","stockId":7001225236390,"netValue":0.9942296905132145},{"date":"2024-04-21T16:00:00.000Z","stockId":7001225236390,"netValue":1.0004776838443181},{"date":"2024-04-18T16:00:00.000Z","stockId":7001225236390,"netValue":1.003350376203628},{"date":"2024-04-17T16:00:00.000Z","stockId":7001225236390,"netValue":1.0125999114579038}]}