window.pageData = {"startDate":"2024-07-25T18:18:36.418Z","endDate":"2026-07-25T18:18:36.418Z","manager":{"_id":7002510258050,"name":"袁婕","gender":"f","educationCode":"001002","resume":"袁婕：女，武汉大学金融学硕士研究生毕业，具有基金从业资格，中国国籍。2015年7月加入长信基金管理有限责任公司，曾任量化研究部研究员。","tickerId":2510258050,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020232","exchange":"fm","cnInfoCode":"j101020232","followedNum":0,"currency":"CNY","workingDate":"2025-04-08T16:00:00.000Z","fundCompanyId":4000050260000,"fundManagerSecondLevel":"company","pinyin":"yj","fundCompany":{"_id":4000050260000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50260000","tickerId":50260000,"name":"长信基金管理有限责任公司"},"hotMetrics":{"fmp":{"stockId":7002510258050,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.15577882309860624,"fm_p_r_m3":-0.16200371963566784,"fm_cagr_p_r_fs":0.32863257566485604,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.0514820592823713,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.7677304964539007,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.8333333333333334,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.9341021416803954,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.7739130434782608,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.43674176776429807,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.45155038759689925,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.17850953206239167,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.1733102253032929,"fm_p_r_m6":-0.12383496462260835,"fm_p_r_fys":-0.061240709232449064,"fm_p_r_y1":0.15734949354326577},"fmi":{"stockId":7002510258050,"type":"fmi","fm_my":1.3,"fm_a_as":504115523.4824,"fm_a_mfn":3,"fm_as":604867988.8474001,"fm_b_as":0,"fm_e_as":504115523.4824,"fm_h_as":100752465.36500001,"fm_i_as":0,"fm_mfn":3,"fm_nb_as":604867988.8474001,"fm_q_as":0,"fm_r_f_cagr":0.4278,"fm_r_fd":3000000004925,"fm_r_ftp":0.5833,"fm_d":{"3000000004925":"长信医疗保健行业灵活配置混合型证券投资基金（LOF）、长信消费精选行业量化股票型证券投资基金和长信低碳环保行业量化股票型证券投资基金的基金经理","3000000004805":"长信医疗保健行业灵活配置混合型证券投资基金（LOF）、长信消费精选行业量化股票型证券投资基金和长信低碳环保行业量化股票型证券投资基金的基金经理","3000000163001":"长信医疗保健行业灵活配置混合型证券投资基金（LOF）、长信消费精选行业量化股票型证券投资基金和长信低碳环保行业量化股票型证券投资基金的基金经理"},"fm_wy":10}},"topTenManagedFundList":[{"_id":3000000004925,"stockCode":"004925","stockType":"fund","areaCode":"cn","followedNum":44,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-10-08T16:00:00.000Z","setUpScale":323549000,"market":"a","tickerId":4925,"name":"长信低碳环保行业量化股票型证券投资基金","shortName":"长信低碳环保量化股票(004925)","fundSecondLevel":"company","__csrcFundId":4823,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:55.865Z","masterFundFlag":1,"inceptionDate":"2017-11-08T16:00:00.000Z","fundCollectionId":4000050260000,"currency":"CNY","pinyin":"cxdthbhylhgpxzqtzjj","masterFundShortName":"长信低碳环保量化股票","hotMetrics":{"stockId":3000000004925,"type":"f_as","f_tas":295715558.138,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013151,"name":"长信低碳环保行业量化股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013151","tickerId":13151,"shortName":"长信低碳环保量化股票C","currency":"CNY","__csrcFundId":4823,"lastUpdated":"2025-01-04T00:32:12.225Z","inceptionDate":"2021-08-11T16:00:00.000Z","fundCollectionId":4000050260000,"followedNum":8,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxdthbhylhgpxzqtzjj","hotMetrics":{"stockId":3000000013151,"type":"f_as","f_tas":193789202.69520003,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000163001,"stockCode":"163001","stockType":"fund","areaCode":"cn","followedNum":30,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2010-02-03T16:00:00.000Z","setUpScale":742975000,"market":"a","tickerId":163001,"name":"长信医疗保健行业灵活配置混合型证券投资基金（LOF）","shortName":"长信医疗保健混合（LOF）(163001)","fundSecondLevel":"hybrid","__csrcFundId":2891,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:39.163Z","masterFundFlag":1,"inceptionDate":"2010-03-25T16:00:00.000Z","fundCollectionId":4000050260000,"currency":"CNY","pinyin":"cxylbjhylhpzhhxzqtzjj(lof)","masterFundShortName":"长信医疗保健混合（LOF）","lofFundFlag":1,"hotMetrics":{"stockId":3000000163001,"type":"f_as","f_tas":93847131.795,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":5128224.899999999,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000013152,"name":"长信消费精选行业量化股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013152","tickerId":13152,"shortName":"长信消费精选量化股票C","currency":"CNY","__csrcFundId":5147,"lastUpdated":"2025-01-04T00:32:12.229Z","inceptionDate":"2021-08-11T16:00:00.000Z","fundCollectionId":4000050260000,"followedNum":4,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxxfjxhylhgpxzqtzjj","hotMetrics":{"stockId":3000000013152,"type":"f_as","f_tas":9114242.2236,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013154,"name":"长信医疗保健行业灵活配置混合型证券投资基金（LOF）","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","lofFundFlag":1,"stockCode":"013154","tickerId":13154,"shortName":"长信医疗保健混合（LOF）C","currency":"CNY","__csrcFundId":2891,"lastUpdated":"2025-01-08T23:14:25.973Z","inceptionDate":"2021-08-11T16:00:00.000Z","fundCollectionId":4000050260000,"followedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxylbjhylhpzhhxzqtzjj(lof)","hotMetrics":{"stockId":3000000013154,"type":"f_as","f_tas":6905333.57,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004805,"stockCode":"004805","stockType":"fund","areaCode":"cn","followedNum":12,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-12-03T16:00:00.000Z","setUpScale":229490000,"market":"a","tickerId":4805,"name":"长信消费精选行业量化股票型证券投资基金","shortName":"长信消费精选量化股票(004805)","fundSecondLevel":"company","__csrcFundId":5147,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:55.863Z","masterFundFlag":1,"inceptionDate":"2018-03-06T16:00:00.000Z","fundCollectionId":4000050260000,"currency":"CNY","pinyin":"cxxfjxhylhgpxzqtzjj","masterFundShortName":"长信消费精选量化股票","hotMetrics":{"stockId":3000000004805,"type":"f_as","f_tas":5496520.4256,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7002510258050,"netValue":1.4428863480242307},{"date":"2026-07-22T16:00:00.000Z","stockId":7002510258050,"netValue":1.4825891167449425},{"date":"2026-07-21T16:00:00.000Z","stockId":7002510258050,"netValue":1.4425807371511037},{"date":"2026-07-20T16:00:00.000Z","stockId":7002510258050,"netValue":1.4551233367193044},{"stockId":7002510258050,"date":"2026-07-19T16:00:00.000Z","netValue":1.4093378516794217},{"date":"2026-07-16T16:00:00.000Z","stockId":7002510258050,"netValue":1.4292737945545262},{"date":"2026-07-15T16:00:00.000Z","stockId":7002510258050,"netValue":1.4929758186875213},{"date":"2026-07-14T16:00:00.000Z","stockId":7002510258050,"netValue":1.5252772484037262},{"stockId":7002510258050,"date":"2026-07-13T16:00:00.000Z","netValue":1.5239079238377338},{"date":"2026-07-12T16:00:00.000Z","stockId":7002510258050,"netValue":1.4922087080182533},{"date":"2026-07-09T16:00:00.000Z","stockId":7002510258050,"netValue":1.542631637402477},{"date":"2026-07-08T16:00:00.000Z","stockId":7002510258050,"netValue":1.57035718932245},{"stockId":7002510258050,"date":"2026-07-07T16:00:00.000Z","netValue":1.56803098692851},{"date":"2026-07-06T16:00:00.000Z","stockId":7002510258050,"netValue":1.6375746864446217},{"stockId":7002510258050,"date":"2026-07-05T16:00:00.000Z","netValue":1.66056646449073},{"date":"2026-07-02T16:00:00.000Z","stockId":7002510258050,"netValue":1.6821285357077371},{"stockId":7002510258050,"date":"2026-07-01T16:00:00.000Z","netValue":1.6785629713160912},{"date":"2026-06-30T16:00:00.000Z","stockId":7002510258050,"netValue":1.7079648758414545},{"date":"2026-06-29T16:00:00.000Z","stockId":7002510258050,"netValue":1.7032890624376025},{"date":"2026-06-28T16:00:00.000Z","stockId":7002510258050,"netValue":1.6729108187593236},{"date":"2026-06-25T16:00:00.000Z","stockId":7002510258050,"netValue":1.6451115883011447},{"date":"2026-06-24T16:00:00.000Z","stockId":7002510258050,"netValue":1.70913308917476},{"date":"2026-06-23T16:00:00.000Z","stockId":7002510258050,"netValue":1.721831864177615},{"stockId":7002510258050,"date":"2026-06-22T16:00:00.000Z","netValue":1.6994728839124105},{"date":"2026-06-21T16:00:00.000Z","stockId":7002510258050,"netValue":1.7558178107443174},{"date":"2026-06-17T16:00:00.000Z","stockId":7002510258050,"netValue":1.7075173429861528},{"stockId":7002510258050,"date":"2026-06-16T16:00:00.000Z","netValue":1.703262161728413},{"stockId":7002510258050,"date":"2026-06-15T16:00:00.000Z","netValue":1.701471536565657},{"date":"2026-06-14T16:00:00.000Z","stockId":7002510258050,"netValue":1.675678577227267},{"date":"2026-06-11T16:00:00.000Z","stockId":7002510258050,"netValue":1.653502329468146},{"stockId":7002510258050,"date":"2026-06-10T16:00:00.000Z","netValue":1.6217687415326736},{"date":"2026-06-09T16:00:00.000Z","stockId":7002510258050,"netValue":1.6236216746468488},{"stockId":7002510258050,"date":"2026-06-08T16:00:00.000Z","netValue":1.6348826575851776},{"date":"2026-06-07T16:00:00.000Z","stockId":7002510258050,"netValue":1.6000642679600732},{"stockId":7002510258050,"date":"2026-06-04T16:00:00.000Z","netValue":1.6590531895532614},{"stockId":7002510258050,"date":"2026-06-03T16:00:00.000Z","netValue":1.6763928951178668},{"stockId":7002510258050,"date":"2026-06-02T16:00:00.000Z","netValue":1.7009305287443435},{"stockId":7002510258050,"date":"2026-06-01T16:00:00.000Z","netValue":1.701928887093879},{"date":"2026-05-31T16:00:00.000Z","stockId":7002510258050,"netValue":1.7071503489502164},{"date":"2026-05-28T16:00:00.000Z","stockId":7002510258050,"netValue":1.7245687157249312},{"stockId":7002510258050,"date":"2026-05-27T16:00:00.000Z","netValue":1.758324394707434},{"date":"2026-05-26T16:00:00.000Z","stockId":7002510258050,"netValue":1.7574302360733454},{"stockId":7002510258050,"date":"2026-05-25T16:00:00.000Z","netValue":1.769470885533447},{"stockId":7002510258050,"date":"2026-05-24T16:00:00.000Z","netValue":1.770978998463198},{"stockId":7002510258050,"date":"2026-05-21T16:00:00.000Z","netValue":1.7899654380575474},{"stockId":7002510258050,"date":"2026-05-20T16:00:00.000Z","netValue":1.7483671713122442},{"date":"2026-05-19T16:00:00.000Z","stockId":7002510258050,"netValue":1.7765540247004061},{"date":"2026-05-18T16:00:00.000Z","stockId":7002510258050,"netValue":1.7535207781258035},{"stockId":7002510258050,"date":"2026-05-17T16:00:00.000Z","netValue":1.7489155063268855},{"stockId":7002510258050,"date":"2026-05-14T16:00:00.000Z","netValue":1.750533901322992},{"date":"2026-05-13T16:00:00.000Z","stockId":7002510258050,"netValue":1.7633135497197787},{"date":"2026-05-12T16:00:00.000Z","stockId":7002510258050,"netValue":1.804747814032426},{"date":"2026-05-11T16:00:00.000Z","stockId":7002510258050,"netValue":1.7911282684201226},{"date":"2026-05-10T16:00:00.000Z","stockId":7002510258050,"netValue":1.8089491789255616},{"stockId":7002510258050,"date":"2026-05-07T16:00:00.000Z","netValue":1.7828416519560786},{"stockId":7002510258050,"date":"2026-05-06T16:00:00.000Z","netValue":1.802881726247826},{"date":"2026-05-05T16:00:00.000Z","stockId":7002510258050,"netValue":1.7960579177581875},{"stockId":7002510258050,"date":"2026-04-29T16:00:00.000Z","netValue":1.7530831163114085},{"date":"2026-04-28T16:00:00.000Z","stockId":7002510258050,"netValue":1.7573078099927848},{"stockId":7002510258050,"date":"2026-04-27T16:00:00.000Z","netValue":1.6938591577069029},{"stockId":7002510258050,"date":"2026-04-26T16:00:00.000Z","netValue":1.7230884393629868},{"stockId":7002510258050,"date":"2026-04-23T16:00:00.000Z","netValue":1.721829060383076},{"stockId":7002510258050,"date":"2026-04-22T16:00:00.000Z","netValue":1.6906426534501537},{"stockId":7002510258050,"date":"2026-04-21T16:00:00.000Z","netValue":1.7181560813458465},{"stockId":7002510258050,"date":"2026-04-20T16:00:00.000Z","netValue":1.7116263461185204},{"date":"2026-04-19T16:00:00.000Z","stockId":7002510258050,"netValue":1.697685738379265},{"date":"2026-04-16T16:00:00.000Z","stockId":7002510258050,"netValue":1.7017159835985194},{"date":"2026-04-15T16:00:00.000Z","stockId":7002510258050,"netValue":1.7011682207951988},{"stockId":7002510258050,"date":"2026-04-14T16:00:00.000Z","netValue":1.6667585679022547},{"date":"2026-04-13T16:00:00.000Z","stockId":7002510258050,"netValue":1.6901277431130508},{"date":"2026-04-12T16:00:00.000Z","stockId":7002510258050,"netValue":1.6518941149183972},{"date":"2026-04-09T16:00:00.000Z","stockId":7002510258050,"netValue":1.6328045806733413},{"stockId":7002510258050,"date":"2026-04-08T16:00:00.000Z","netValue":1.5804108037454958},{"stockId":7002510258050,"date":"2026-04-07T16:00:00.000Z","netValue":1.5904374885372285},{"stockId":7002510258050,"date":"2026-04-06T16:00:00.000Z","netValue":1.5426304632344303},{"stockId":7002510258050,"date":"2026-04-02T16:00:00.000Z","netValue":1.5349537322174125},{"stockId":7002510258050,"date":"2026-04-01T16:00:00.000Z","netValue":1.568505375038288},{"date":"2026-03-31T16:00:00.000Z","stockId":7002510258050,"netValue":1.583366097014985},{"stockId":7002510258050,"date":"2026-03-30T16:00:00.000Z","netValue":1.5595443931716486},{"stockId":7002510258050,"date":"2026-03-29T16:00:00.000Z","netValue":1.6027030503367115},{"stockId":7002510258050,"date":"2026-03-26T16:00:00.000Z","netValue":1.6142974338711031},{"stockId":7002510258050,"date":"2026-03-25T16:00:00.000Z","netValue":1.5715304770178176},{"stockId":7002510258050,"date":"2026-03-24T16:00:00.000Z","netValue":1.5770257796112184},{"stockId":7002510258050,"date":"2026-03-23T16:00:00.000Z","netValue":1.5583733777572386},{"date":"2026-03-22T16:00:00.000Z","stockId":7002510258050,"netValue":1.5395135182214639},{"stockId":7002510258050,"date":"2026-03-19T16:00:00.000Z","netValue":1.578717658123614},{"stockId":7002510258050,"date":"2026-03-18T16:00:00.000Z","netValue":1.5576184952738896},{"date":"2026-03-17T16:00:00.000Z","stockId":7002510258050,"netValue":1.595334896987985},{"stockId":7002510258050,"date":"2026-03-16T16:00:00.000Z","netValue":1.5958654199065434},{"stockId":7002510258050,"date":"2026-03-15T16:00:00.000Z","netValue":1.6305902637485499},{"date":"2026-03-12T16:00:00.000Z","stockId":7002510258050,"netValue":1.6390094215526732},{"stockId":7002510258050,"date":"2026-03-11T16:00:00.000Z","netValue":1.6370657384288647},{"date":"2026-03-10T16:00:00.000Z","stockId":7002510258050,"netValue":1.6433922631097377},{"date":"2026-03-09T16:00:00.000Z","stockId":7002510258050,"netValue":1.6111671055617078},{"date":"2026-03-08T16:00:00.000Z","stockId":7002510258050,"netValue":1.5745919047952022},{"date":"2026-03-05T16:00:00.000Z","stockId":7002510258050,"netValue":1.5644914233062113},{"stockId":7002510258050,"date":"2026-03-04T16:00:00.000Z","netValue":1.5551092009589393},{"stockId":7002510258050,"date":"2026-03-03T16:00:00.000Z","netValue":1.5413359387145729},{"date":"2026-03-02T16:00:00.000Z","stockId":7002510258050,"netValue":1.5520506145179132},{"date":"2026-03-01T16:00:00.000Z","stockId":7002510258050,"netValue":1.5918488954386658},{"date":"2026-02-26T16:00:00.000Z","stockId":7002510258050,"netValue":1.6149039749139507},{"date":"2026-02-25T16:00:00.000Z","stockId":7002510258050,"netValue":1.6025151602612686},{"stockId":7002510258050,"date":"2026-02-24T16:00:00.000Z","netValue":1.6292743558006566},{"stockId":7002510258050,"date":"2026-02-23T16:00:00.000Z","netValue":1.602241706444705},{"date":"2026-02-12T16:00:00.000Z","stockId":7002510258050,"netValue":1.587218664703189},{"date":"2026-02-11T16:00:00.000Z","stockId":7002510258050,"netValue":1.6093764840417304},{"date":"2026-02-10T16:00:00.000Z","stockId":7002510258050,"netValue":1.5868141573056722},{"date":"2026-02-09T16:00:00.000Z","stockId":7002510258050,"netValue":1.5775812421033875},{"date":"2026-02-08T16:00:00.000Z","stockId":7002510258050,"netValue":1.5810358363484538},{"date":"2026-02-05T16:00:00.000Z","stockId":7002510258050,"netValue":1.5541093564149342},{"date":"2026-02-04T16:00:00.000Z","stockId":7002510258050,"netValue":1.5373477606899555},{"date":"2026-02-03T16:00:00.000Z","stockId":7002510258050,"netValue":1.5794850832115472},{"date":"2026-02-02T16:00:00.000Z","stockId":7002510258050,"netValue":1.5603276433649653},{"date":"2026-02-01T16:00:00.000Z","stockId":7002510258050,"netValue":1.5292086188917149},{"date":"2026-01-29T16:00:00.000Z","stockId":7002510258050,"netValue":1.5578247980101654},{"date":"2026-01-28T16:00:00.000Z","stockId":7002510258050,"netValue":1.5779842493072986},{"date":"2026-01-27T16:00:00.000Z","stockId":7002510258050,"netValue":1.5959255316353085},{"date":"2026-01-26T16:00:00.000Z","stockId":7002510258050,"netValue":1.60397889078544},{"stockId":7002510258050,"date":"2026-01-25T16:00:00.000Z","netValue":1.6224484306316593},{"stockId":7002510258050,"date":"2026-01-22T16:00:00.000Z","netValue":1.646820279015967},{"date":"2026-01-21T16:00:00.000Z","stockId":7002510258050,"netValue":1.603352063288601},{"date":"2026-01-20T16:00:00.000Z","stockId":7002510258050,"netValue":1.6126957866737928},{"date":"2026-01-19T16:00:00.000Z","stockId":7002510258050,"netValue":1.5908813660877967},{"date":"2026-01-18T16:00:00.000Z","stockId":7002510258050,"netValue":1.6218270867453817},{"date":"2026-01-15T16:00:00.000Z","stockId":7002510258050,"netValue":1.6216728768218096},{"stockId":7002510258050,"date":"2026-01-14T16:00:00.000Z","netValue":1.6216384979415548},{"stockId":7002510258050,"date":"2026-01-13T16:00:00.000Z","netValue":1.6060370858051738},{"date":"2026-01-12T16:00:00.000Z","stockId":7002510258050,"netValue":1.6097436175797855},{"date":"2026-01-11T16:00:00.000Z","stockId":7002510258050,"netValue":1.6134199498894046},{"date":"2026-01-08T16:00:00.000Z","stockId":7002510258050,"netValue":1.6164165140214912},{"date":"2026-01-07T16:00:00.000Z","stockId":7002510258050,"netValue":1.5998248850560484},{"date":"2026-01-06T16:00:00.000Z","stockId":7002510258050,"netValue":1.6048319206460333},{"date":"2026-01-05T16:00:00.000Z","stockId":7002510258050,"netValue":1.6032676526265577},{"date":"2026-01-04T16:00:00.000Z","stockId":7002510258050,"netValue":1.5819352805077596},{"date":"2025-12-30T16:00:00.000Z","stockId":7002510258050,"netValue":1.5370141869323009},{"date":"2025-12-29T16:00:00.000Z","stockId":7002510258050,"netValue":1.5481705108583321},{"date":"2025-12-28T16:00:00.000Z","stockId":7002510258050,"netValue":1.536445587408146},{"date":"2025-12-25T16:00:00.000Z","stockId":7002510258050,"netValue":1.5612483277674578},{"date":"2025-12-24T16:00:00.000Z","stockId":7002510258050,"netValue":1.554546232077175},{"date":"2025-12-23T16:00:00.000Z","stockId":7002510258050,"netValue":1.551339840386123},{"date":"2025-12-22T16:00:00.000Z","stockId":7002510258050,"netValue":1.5352447256476334},{"date":"2025-12-21T16:00:00.000Z","stockId":7002510258050,"netValue":1.5176053160809342},{"date":"2025-12-18T16:00:00.000Z","stockId":7002510258050,"netValue":1.5035041249706607},{"date":"2025-12-17T16:00:00.000Z","stockId":7002510258050,"netValue":1.4874130024862797},{"date":"2025-12-16T16:00:00.000Z","stockId":7002510258050,"netValue":1.5060163579860038},{"date":"2025-12-15T16:00:00.000Z","stockId":7002510258050,"netValue":1.4676534358759192},{"date":"2025-12-14T16:00:00.000Z","stockId":7002510258050,"netValue":1.4889826923731921},{"date":"2025-12-11T16:00:00.000Z","stockId":7002510258050,"netValue":1.509546511726217},{"date":"2025-12-10T16:00:00.000Z","stockId":7002510258050,"netValue":1.5054063265432882},{"date":"2025-12-09T16:00:00.000Z","stockId":7002510258050,"netValue":1.5216482770849213},{"date":"2025-12-08T16:00:00.000Z","stockId":7002510258050,"netValue":1.5228766579034128},{"date":"2025-12-07T16:00:00.000Z","stockId":7002510258050,"netValue":1.5369098112860695},{"date":"2025-12-04T16:00:00.000Z","stockId":7002510258050,"netValue":1.512544171535522},{"date":"2025-12-03T16:00:00.000Z","stockId":7002510258050,"netValue":1.4968354113930715},{"date":"2025-12-02T16:00:00.000Z","stockId":7002510258050,"netValue":1.4886128204821363},{"date":"2025-12-01T16:00:00.000Z","stockId":7002510258050,"netValue":1.4998779087182479},{"date":"2025-11-30T16:00:00.000Z","stockId":7002510258050,"netValue":1.521064923109681},{"date":"2025-11-27T16:00:00.000Z","stockId":7002510258050,"netValue":1.5121656425665464},{"date":"2025-11-26T16:00:00.000Z","stockId":7002510258050,"netValue":1.4957808615121295},{"date":"2025-11-25T16:00:00.000Z","stockId":7002510258050,"netValue":1.4864177570244732},{"date":"2025-11-24T16:00:00.000Z","stockId":7002510258050,"netValue":1.4857324600151065},{"date":"2025-11-23T16:00:00.000Z","stockId":7002510258050,"netValue":1.4600478385805573},{"date":"2025-11-20T16:00:00.000Z","stockId":7002510258050,"netValue":1.4588156652975894},{"date":"2025-11-19T16:00:00.000Z","stockId":7002510258050,"netValue":1.5318075938670876},{"date":"2025-11-18T16:00:00.000Z","stockId":7002510258050,"netValue":1.5537421153620323},{"date":"2025-11-17T16:00:00.000Z","stockId":7002510258050,"netValue":1.5584424656193532},{"date":"2025-11-16T16:00:00.000Z","stockId":7002510258050,"netValue":1.6010504194017734},{"date":"2025-11-13T16:00:00.000Z","stockId":7002510258050,"netValue":1.5980092116750564},{"date":"2025-11-12T16:00:00.000Z","stockId":7002510258050,"netValue":1.6235917829637079},{"date":"2025-11-11T16:00:00.000Z","stockId":7002510258050,"netValue":1.5556125323455208},{"date":"2025-11-10T16:00:00.000Z","stockId":7002510258050,"netValue":1.5682536698116791},{"date":"2025-11-09T16:00:00.000Z","stockId":7002510258050,"netValue":1.5740527341885477},{"date":"2025-11-06T16:00:00.000Z","stockId":7002510258050,"netValue":1.5972888495516548},{"date":"2025-11-05T16:00:00.000Z","stockId":7002510258050,"netValue":1.5835484201871255},{"date":"2025-11-04T16:00:00.000Z","stockId":7002510258050,"netValue":1.5569093237498488},{"date":"2025-11-03T16:00:00.000Z","stockId":7002510258050,"netValue":1.5323835400557153},{"date":"2025-11-02T16:00:00.000Z","stockId":7002510258050,"netValue":1.5698842437143998},{"date":"2025-10-30T16:00:00.000Z","stockId":7002510258050,"netValue":1.58535554641547},{"date":"2025-10-29T16:00:00.000Z","stockId":7002510258050,"netValue":1.581855176245293},{"date":"2025-10-28T16:00:00.000Z","stockId":7002510258050,"netValue":1.5790208003482458},{"date":"2025-10-27T16:00:00.000Z","stockId":7002510258050,"netValue":1.5360481679808398},{"date":"2025-10-26T16:00:00.000Z","stockId":7002510258050,"netValue":1.5319732034442342},{"date":"2025-10-23T16:00:00.000Z","stockId":7002510258050,"netValue":1.5276140261857891},{"date":"2025-10-22T16:00:00.000Z","stockId":7002510258050,"netValue":1.501050779748455},{"date":"2025-10-21T16:00:00.000Z","stockId":7002510258050,"netValue":1.4978569300965774},{"date":"2025-10-20T16:00:00.000Z","stockId":7002510258050,"netValue":1.5153085543695088},{"date":"2025-10-19T16:00:00.000Z","stockId":7002510258050,"netValue":1.4926010940254193},{"date":"2025-10-16T16:00:00.000Z","stockId":7002510258050,"netValue":1.4693252450010732},{"date":"2025-10-15T16:00:00.000Z","stockId":7002510258050,"netValue":1.5156516830493723},{"date":"2025-10-14T16:00:00.000Z","stockId":7002510258050,"netValue":1.5140791573684305},{"date":"2025-10-13T16:00:00.000Z","stockId":7002510258050,"netValue":1.4761816809794897},{"date":"2025-10-12T16:00:00.000Z","stockId":7002510258050,"netValue":1.5238383707593017},{"date":"2025-10-09T16:00:00.000Z","stockId":7002510258050,"netValue":1.524115597758983},{"date":"2025-10-08T16:00:00.000Z","stockId":7002510258050,"netValue":1.5999593051962726},{"date":"2025-09-29T16:00:00.000Z","stockId":7002510258050,"netValue":1.5843619497354482},{"date":"2025-09-28T16:00:00.000Z","stockId":7002510258050,"netValue":1.5494383996553336},{"date":"2025-09-25T16:00:00.000Z","stockId":7002510258050,"netValue":1.5114369859988124},{"date":"2025-09-24T16:00:00.000Z","stockId":7002510258050,"netValue":1.5299799975944233},{"date":"2025-09-23T16:00:00.000Z","stockId":7002510258050,"netValue":1.5298257345163981},{"date":"2025-09-22T16:00:00.000Z","stockId":7002510258050,"netValue":1.4872086220468717},{"date":"2025-09-21T16:00:00.000Z","stockId":7002510258050,"netValue":1.4879739891568236},{"date":"2025-09-18T16:00:00.000Z","stockId":7002510258050,"netValue":1.4826248965694406},{"date":"2025-09-17T16:00:00.000Z","stockId":7002510258050,"netValue":1.4872178316714828},{"date":"2025-09-16T16:00:00.000Z","stockId":7002510258050,"netValue":1.496435746685966},{"date":"2025-09-15T16:00:00.000Z","stockId":7002510258050,"netValue":1.4824573894130648},{"date":"2025-09-14T16:00:00.000Z","stockId":7002510258050,"netValue":1.4779518606052253},{"date":"2025-09-11T16:00:00.000Z","stockId":7002510258050,"netValue":1.4687176569217084},{"date":"2025-09-10T16:00:00.000Z","stockId":7002510258050,"netValue":1.4769032140792226},{"date":"2025-09-09T16:00:00.000Z","stockId":7002510258050,"netValue":1.457775854577455},{"date":"2025-09-08T16:00:00.000Z","stockId":7002510258050,"netValue":1.4726381684124883},{"date":"2025-09-07T16:00:00.000Z","stockId":7002510258050,"netValue":1.4856200770508923},{"date":"2025-09-04T16:00:00.000Z","stockId":7002510258050,"netValue":1.442154247563633},{"date":"2025-09-03T16:00:00.000Z","stockId":7002510258050,"netValue":1.3652625110252157},{"date":"2025-09-02T16:00:00.000Z","stockId":7002510258050,"netValue":1.3806244379336279},{"date":"2025-09-01T16:00:00.000Z","stockId":7002510258050,"netValue":1.3830512654855918},{"date":"2025-08-31T16:00:00.000Z","stockId":7002510258050,"netValue":1.3964549531230563},{"date":"2025-08-28T16:00:00.000Z","stockId":7002510258050,"netValue":1.37254290573113},{"date":"2025-08-27T16:00:00.000Z","stockId":7002510258050,"netValue":1.3340360756765637},{"date":"2025-08-26T16:00:00.000Z","stockId":7002510258050,"netValue":1.3305350008016394},{"date":"2025-08-25T16:00:00.000Z","stockId":7002510258050,"netValue":1.3463900004027807},{"date":"2025-08-24T16:00:00.000Z","stockId":7002510258050,"netValue":1.3498846212150744},{"date":"2025-08-21T16:00:00.000Z","stockId":7002510258050,"netValue":1.3331266735122422},{"date":"2025-08-20T16:00:00.000Z","stockId":7002510258050,"netValue":1.314878090149791},{"date":"2025-08-19T16:00:00.000Z","stockId":7002510258050,"netValue":1.3216660623612773},{"date":"2025-08-18T16:00:00.000Z","stockId":7002510258050,"netValue":1.3092764655274995},{"date":"2025-08-17T16:00:00.000Z","stockId":7002510258050,"netValue":1.3121857057875492},{"date":"2025-08-14T16:00:00.000Z","stockId":7002510258050,"netValue":1.295579703881445},{"date":"2025-08-13T16:00:00.000Z","stockId":7002510258050,"netValue":1.2728929589804545},{"date":"2025-08-12T16:00:00.000Z","stockId":7002510258050,"netValue":1.2890032972967882},{"date":"2025-08-11T16:00:00.000Z","stockId":7002510258050,"netValue":1.2721970447611746},{"date":"2025-08-10T16:00:00.000Z","stockId":7002510258050,"netValue":1.2732352082797327},{"date":"2025-08-07T16:00:00.000Z","stockId":7002510258050,"netValue":1.244321924983912},{"date":"2025-08-06T16:00:00.000Z","stockId":7002510258050,"netValue":1.244981737302329},{"date":"2025-08-05T16:00:00.000Z","stockId":7002510258050,"netValue":1.253872283146226},{"date":"2025-08-04T16:00:00.000Z","stockId":7002510258050,"netValue":1.2472942675377299},{"date":"2025-08-03T16:00:00.000Z","stockId":7002510258050,"netValue":1.243646223927188},{"date":"2025-07-31T16:00:00.000Z","stockId":7002510258050,"netValue":1.2372764827757818},{"date":"2025-07-30T16:00:00.000Z","stockId":7002510258050,"netValue":1.2353740345946431},{"date":"2025-07-29T16:00:00.000Z","stockId":7002510258050,"netValue":1.2567978366081505},{"date":"2025-07-28T16:00:00.000Z","stockId":7002510258050,"netValue":1.2736190800075577},{"date":"2025-07-27T16:00:00.000Z","stockId":7002510258050,"netValue":1.2596284855374202},{"date":"2025-07-24T16:00:00.000Z","stockId":7002510258050,"netValue":1.2467161873521748},{"date":"2025-07-23T16:00:00.000Z","stockId":7002510258050,"netValue":1.2449383041634887},{"date":"2025-07-22T16:00:00.000Z","stockId":7002510258050,"netValue":1.2231732343164379},{"date":"2025-07-21T16:00:00.000Z","stockId":7002510258050,"netValue":1.2264771251220294},{"date":"2025-07-20T16:00:00.000Z","stockId":7002510258050,"netValue":1.2103687876268685},{"date":"2025-07-17T16:00:00.000Z","stockId":7002510258050,"netValue":1.1999062173919184},{"date":"2025-07-16T16:00:00.000Z","stockId":7002510258050,"netValue":1.1918086095365477},{"date":"2025-07-15T16:00:00.000Z","stockId":7002510258050,"netValue":1.1752832721978699},{"date":"2025-07-14T16:00:00.000Z","stockId":7002510258050,"netValue":1.171490649011364},{"date":"2025-07-13T16:00:00.000Z","stockId":7002510258050,"netValue":1.1724376051041898},{"date":"2025-07-10T16:00:00.000Z","stockId":7002510258050,"netValue":1.1673462892628614},{"date":"2025-07-09T16:00:00.000Z","stockId":7002510258050,"netValue":1.1579187712311567},{"date":"2025-07-08T16:00:00.000Z","stockId":7002510258050,"netValue":1.1521998597543637},{"date":"2025-07-07T16:00:00.000Z","stockId":7002510258050,"netValue":1.1522538170808607},{"date":"2025-07-06T16:00:00.000Z","stockId":7002510258050,"netValue":1.1390506778024752},{"date":"2025-07-03T16:00:00.000Z","stockId":7002510258050,"netValue":1.1461139038503374},{"date":"2025-07-02T16:00:00.000Z","stockId":7002510258050,"netValue":1.155499309825174},{"date":"2025-07-01T16:00:00.000Z","stockId":7002510258050,"netValue":1.1388834979907294},{"date":"2025-06-30T16:00:00.000Z","stockId":7002510258050,"netValue":1.1424648673766924},{"date":"2025-06-29T16:00:00.000Z","stockId":7002510258050,"netValue":1.1386676501160602},{"date":"2025-06-26T16:00:00.000Z","stockId":7002510258050,"netValue":1.1296283279461643},{"date":"2025-06-25T16:00:00.000Z","stockId":7002510258050,"netValue":1.1289274984399733},{"date":"2025-06-24T16:00:00.000Z","stockId":7002510258050,"netValue":1.1398373126966774},{"date":"2025-06-23T16:00:00.000Z","stockId":7002510258050,"netValue":1.1251636877481395},{"date":"2025-06-22T16:00:00.000Z","stockId":7002510258050,"netValue":1.0996405915972},{"date":"2025-06-19T16:00:00.000Z","stockId":7002510258050,"netValue":1.0870119381776675},{"date":"2025-06-18T16:00:00.000Z","stockId":7002510258050,"netValue":1.0879351744949006},{"date":"2025-06-17T16:00:00.000Z","stockId":7002510258050,"netValue":1.0992605791052454},{"date":"2025-06-16T16:00:00.000Z","stockId":7002510258050,"netValue":1.1017826848223073},{"date":"2025-06-15T16:00:00.000Z","stockId":7002510258050,"netValue":1.1017936683585523},{"date":"2025-06-12T16:00:00.000Z","stockId":7002510258050,"netValue":1.1020144224119541},{"date":"2025-06-11T16:00:00.000Z","stockId":7002510258050,"netValue":1.1164813800342819},{"date":"2025-06-10T16:00:00.000Z","stockId":7002510258050,"netValue":1.1129440310323095},{"date":"2025-06-09T16:00:00.000Z","stockId":7002510258050,"netValue":1.1005315403855438},{"date":"2025-06-08T16:00:00.000Z","stockId":7002510258050,"netValue":1.106315617388644},{"date":"2025-06-05T16:00:00.000Z","stockId":7002510258050,"netValue":1.096286274121457},{"date":"2025-06-04T16:00:00.000Z","stockId":7002510258050,"netValue":1.0977372255842939},{"date":"2025-06-03T16:00:00.000Z","stockId":7002510258050,"netValue":1.0976797037057193},{"date":"2025-06-02T16:00:00.000Z","stockId":7002510258050,"netValue":1.0864601238269977},{"date":"2025-05-29T16:00:00.000Z","stockId":7002510258050,"netValue":1.0818633699134226},{"date":"2025-05-28T16:00:00.000Z","stockId":7002510258050,"netValue":1.092352814139037},{"date":"2025-05-27T16:00:00.000Z","stockId":7002510258050,"netValue":1.0805557963407444},{"date":"2025-05-26T16:00:00.000Z","stockId":7002510258050,"netValue":1.086807512676424},{"date":"2025-05-25T16:00:00.000Z","stockId":7002510258050,"netValue":1.0882002920650484},{"date":"2025-05-22T16:00:00.000Z","stockId":7002510258050,"netValue":1.0991104580822786},{"date":"2025-05-21T16:00:00.000Z","stockId":7002510258050,"netValue":1.103896252577366},{"date":"2025-05-20T16:00:00.000Z","stockId":7002510258050,"netValue":1.1154101256691809},{"date":"2025-05-19T16:00:00.000Z","stockId":7002510258050,"netValue":1.1052942711958513},{"date":"2025-05-18T16:00:00.000Z","stockId":7002510258050,"netValue":1.094578027864892},{"date":"2025-05-15T16:00:00.000Z","stockId":7002510258050,"netValue":1.0974949757132624},{"date":"2025-05-14T16:00:00.000Z","stockId":7002510258050,"netValue":1.0915895706758099},{"date":"2025-05-13T16:00:00.000Z","stockId":7002510258050,"netValue":1.1008426962204199},{"date":"2025-05-12T16:00:00.000Z","stockId":7002510258050,"netValue":1.09495045157337},{"date":"2025-05-11T16:00:00.000Z","stockId":7002510258050,"netValue":1.0963938459650255},{"date":"2025-05-08T16:00:00.000Z","stockId":7002510258050,"netValue":1.0837508640637574},{"date":"2025-05-07T16:00:00.000Z","stockId":7002510258050,"netValue":1.0857013283154777},{"date":"2025-05-06T16:00:00.000Z","stockId":7002510258050,"netValue":1.0763438525124174},{"date":"2025-05-05T16:00:00.000Z","stockId":7002510258050,"netValue":1.0757888836753573},{"date":"2025-04-29T16:00:00.000Z","stockId":7002510258050,"netValue":1.059497745342307},{"date":"2025-04-28T16:00:00.000Z","stockId":7002510258050,"netValue":1.0502798977215417},{"date":"2025-04-27T16:00:00.000Z","stockId":7002510258050,"netValue":1.0483410374304052},{"date":"2025-04-24T16:00:00.000Z","stockId":7002510258050,"netValue":1.0572403602616514},{"date":"2025-04-23T16:00:00.000Z","stockId":7002510258050,"netValue":1.0548212233847234},{"date":"2025-04-22T16:00:00.000Z","stockId":7002510258050,"netValue":1.056621161346207},{"date":"2025-04-21T16:00:00.000Z","stockId":7002510258050,"netValue":1.0464162548335318},{"date":"2025-04-20T16:00:00.000Z","stockId":7002510258050,"netValue":1.0465688900351757},{"date":"2025-04-17T16:00:00.000Z","stockId":7002510258050,"netValue":1.0251361856904935},{"date":"2025-04-16T16:00:00.000Z","stockId":7002510258050,"netValue":1.0211050993787076},{"date":"2025-04-15T16:00:00.000Z","stockId":7002510258050,"netValue":1.022737986102985},{"date":"2025-04-14T16:00:00.000Z","stockId":7002510258050,"netValue":1.038531578274737},{"date":"2025-04-13T16:00:00.000Z","stockId":7002510258050,"netValue":1.040477834278777},{"date":"2025-04-10T16:00:00.000Z","stockId":7002510258050,"netValue":1.0325815788471608},{"date":"2025-04-09T16:00:00.000Z","stockId":7002510258050,"netValue":1},{"date":"2025-04-08T16:00:00.000Z","stockId":7002510258050,"netValue":1}]}