window.pageData = {"startDate":"2024-07-26T15:55:10.960Z","endDate":"2026-07-26T15:55:10.960Z","manager":{"_id":7001219251170,"name":"刘尚","gender":"m","educationCode":"001002","resume":"刘尚：男，武汉大学硕士，2016年6月至2017年5月任职于长江证券（上海）资产管理有限公司，2017年7月至2019年8月任职于太平洋证券股份有限公司研究院，2019年9月至2020年8月任职于中泰证券股份有限公司研究所，2020年9月至2025年5月任职于工银安盛资产管理有限公司，2025年6月至今任金信基金管理有限公司投资部基金经理。","tickerId":1219251170,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020450","exchange":"fm","cnInfoCode":"j101020450","followedNum":0,"currency":"CNY","workingDate":"2025-08-22T16:00:00.000Z","fundCompanyId":4000051080000,"fundManagerSecondLevel":"hybrid","pinyin":"ls","fundCompany":{"_id":4000051080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51080000","tickerId":51080000,"name":"金信基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001219251170,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":-0.04654449947124639,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.9009513150531617,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.45703611457036114,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.877668782458165,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.7264150943396226,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.6289230769230769,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.884393063583815,"fm_p_r_y1_m":0.3800180917182452,"fm_p_r_y1_r_c":1729,"fm_p_r_y1_rp":0.9866898148148148,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.7872832369942196,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.7479768786127168,"fm_p_r_m1":-0.23453856956086316,"fm_p_r_m3":-0.08017211648547384,"fm_p_r_fys":0.02231024129326742,"fm_p_r_m6":-0.06638129658729197},"fmi":{"stockId":7001219251170,"type":"fmi","fm_my":0.9,"fm_a_as":0,"fm_a_mfn":4,"fm_as":174287959.2372,"fm_b_as":0,"fm_e_as":0,"fm_h_as":174287959.2372,"fm_i_as":0,"fm_mfn":4,"fm_nb_as":174287959.2372,"fm_q_as":0,"fm_r_f_cagr":-0.0486,"fm_r_fd":3000000005412,"fm_r_ftp":-0.0486,"fm_d":{"3000000005117":"本基金的基金经理","3000000005412":"本基金的基金经理"},"fm_wy":9}},"topTenManagedFundList":[{"_id":3000000009317,"__csrcFundId":7545,"stockCode":"009317","name":"金信核心竞争力灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9317,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:30.929Z","status":"normal","exchange":"jj","inceptionDate":"2020-05-08T16:00:00.000Z","shortName":"金信核心竞争力混合(009317)","followedNum":6,"fundCollectionId":4000051080000,"currency":"CNY","setUpDate":"2020-05-08T16:00:00.000Z","setUpAssetScale":200694530.01,"setUpShares":200694530.01,"pinyin":"jxhxjzllhpzhhxzqtzjj","masterFundShortName":"金信核心竞争力混合","hotMetrics":{"stockId":3000000009317,"type":"f_as","f_tas":50353033.6333,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005412,"__csrcFundId":7668,"stockCode":"005412","name":"金信民长灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":5412,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:30.923Z","status":"normal","shortName":"金信民长混合(005412)","exchange":"jj","inceptionDate":"2020-05-20T16:00:00.000Z","followedNum":3,"fundCollectionId":4000051080000,"currency":"CNY","setUpDate":"2020-05-20T16:00:00.000Z","setUpAssetScale":115869812.55,"setUpShares":115869812.55,"pinyin":"jxmclhpzhhxzqtzjj","masterFundShortName":"金信民长混合","hotMetrics":{"stockId":3000000005412,"type":"f_as","f_tas":33893815.958,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005413,"name":"金信民长灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"005413","tickerId":5413,"shortName":"金信民长混合C","__csrcFundId":7668,"lastUpdated":"2025-01-04T00:31:56.639Z","exchange":"jj","inceptionDate":"2020-05-20T16:00:00.000Z","followedNum":4,"fundCollectionId":4000051080000,"currency":"CNY","status":"normal","setUpDate":"2020-05-20T16:00:00.000Z","setUpAssetScale":84801301,"setUpShares":84801301,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jxmclhpzhhxzqtzjj","hotMetrics":{"stockId":3000000005413,"type":"f_as","f_tas":30429478.8238,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005117,"stockCode":"005117","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-08-24T16:00:00.000Z","setUpScale":10101100,"market":"a","tickerId":5117,"name":"金信价值精选灵活配置混合型发起式证券投资基金","shortName":"金信价值精选混合(005117)","fundSecondLevel":"hybrid","__csrcFundId":4716,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:30.921Z","masterFundFlag":1,"inceptionDate":"2017-08-31T16:00:00.000Z","fundCollectionId":4000051080000,"currency":"CNY","pinyin":"jxjzjxlhpzhhxfqszqtzjj","masterFundShortName":"金信价值精选混合","hotMetrics":{"stockId":3000000005117,"type":"f_as","f_tas":17218746.6864,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020433,"name":"金信核心竞争力灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020433","tickerId":20433,"shortName":"金信核心竞争力混合C","currency":"CNY","__csrcFundId":7545,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:29.011Z","inceptionDate":"2023-12-21T16:00:00.000Z","fundCollectionId":4000051080000,"pinyin":"jxhxjzllhpzhhxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000020433,"type":"f_as","f_tas":15928139.7215,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004223,"stockCode":"004223","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-03-26T16:00:00.000Z","setUpScale":200095000,"market":"a","tickerId":4223,"name":"金信多策略精选灵活配置混合型证券投资基金","shortName":"金信多策略精选混合(004223)","fundSecondLevel":"hybrid","__csrcFundId":1777,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:30.918Z","masterFundFlag":1,"inceptionDate":"2017-06-07T16:00:00.000Z","fundCollectionId":4000051080000,"currency":"CNY","pinyin":"jxdcljxlhpzhhxzqtzjj","memoNum":1,"masterFundShortName":"金信多策略精选混合","hotMetrics":{"stockId":3000000004223,"type":"f_as","f_tas":14234006.5494,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005118,"stockCode":"005118","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-08-24T16:00:00.000Z","setUpScale":10101100,"market":"a","tickerId":5118,"name":"金信价值精选灵活配置混合型发起式证券投资基金","shortName":"金信价值精选混合C","fundSecondLevel":"hybrid","__csrcFundId":4716,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.186Z","inceptionDate":"2017-08-31T16:00:00.000Z","fundCollectionId":4000051080000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jxjzjxlhpzhhxfqszqtzjj","hotMetrics":{"stockId":3000000005118,"type":"f_as","f_tas":7887709.6256,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020592,"name":"金信多策略精选灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020592","tickerId":20592,"shortName":"金信多策略精选混合C","currency":"CNY","__csrcFundId":1777,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:29.400Z","inceptionDate":"2024-01-16T16:00:00.000Z","fundCollectionId":4000051080000,"pinyin":"jxdcljxlhpzhhxzqtzjj","followedNum":0,"hotMetrics":{"stockId":3000000020592,"type":"f_as","f_tas":4343028.2392,"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":49101,"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":7001219251170,"netValue":0.9534555005287536},{"stockId":7001219251170,"date":"2026-07-22T16:00:00.000Z","netValue":0.9874244251752697},{"date":"2026-07-21T16:00:00.000Z","stockId":7001219251170,"netValue":0.9910452423266669},{"stockId":7001219251170,"date":"2026-07-20T16:00:00.000Z","netValue":0.99716916660714},{"date":"2026-07-19T16:00:00.000Z","stockId":7001219251170,"netValue":0.9605843083205041},{"stockId":7001219251170,"date":"2026-07-16T16:00:00.000Z","netValue":0.9702879667389744},{"stockId":7001219251170,"date":"2026-07-15T16:00:00.000Z","netValue":1.0330388736546279},{"stockId":7001219251170,"date":"2026-07-14T16:00:00.000Z","netValue":1.0588653047543797},{"date":"2026-07-13T16:00:00.000Z","stockId":7001219251170,"netValue":1.0806152546290824},{"stockId":7001219251170,"date":"2026-07-12T16:00:00.000Z","netValue":1.0638992895989647},{"date":"2026-07-09T16:00:00.000Z","stockId":7001219251170,"netValue":1.1177899551558117},{"date":"2026-07-08T16:00:00.000Z","stockId":7001219251170,"netValue":1.13578269153179},{"stockId":7001219251170,"date":"2026-07-07T16:00:00.000Z","netValue":1.1038383412724453},{"date":"2026-07-06T16:00:00.000Z","stockId":7001219251170,"netValue":1.120385417802719},{"stockId":7001219251170,"date":"2026-07-05T16:00:00.000Z","netValue":1.1522445389008404},{"date":"2026-07-02T16:00:00.000Z","stockId":7001219251170,"netValue":1.1978135183512624},{"date":"2026-07-01T16:00:00.000Z","stockId":7001219251170,"netValue":1.2248202464560511},{"stockId":7001219251170,"date":"2026-06-30T16:00:00.000Z","netValue":1.283527640785759},{"stockId":7001219251170,"date":"2026-06-29T16:00:00.000Z","netValue":1.2867677118373069},{"stockId":7001219251170,"date":"2026-06-28T16:00:00.000Z","netValue":1.2390254853405023},{"date":"2026-06-25T16:00:00.000Z","stockId":7001219251170,"netValue":1.2282497161529549},{"date":"2026-06-24T16:00:00.000Z","stockId":7001219251170,"netValue":1.2455957447545942},{"date":"2026-06-23T16:00:00.000Z","stockId":7001219251170,"netValue":1.225680933031261},{"date":"2026-06-22T16:00:00.000Z","stockId":7001219251170,"netValue":1.2024674283146801},{"date":"2026-06-21T16:00:00.000Z","stockId":7001219251170,"netValue":1.2255219098079089},{"date":"2026-06-17T16:00:00.000Z","stockId":7001219251170,"netValue":1.1988972618839038},{"stockId":7001219251170,"date":"2026-06-16T16:00:00.000Z","netValue":1.1961680475186642},{"stockId":7001219251170,"date":"2026-06-15T16:00:00.000Z","netValue":1.152656327296273},{"stockId":7001219251170,"date":"2026-06-14T16:00:00.000Z","netValue":1.119831287638753},{"date":"2026-06-11T16:00:00.000Z","stockId":7001219251170,"netValue":1.0746561322033954},{"date":"2026-06-10T16:00:00.000Z","stockId":7001219251170,"netValue":1.0939639225404054},{"stockId":7001219251170,"date":"2026-06-09T16:00:00.000Z","netValue":1.1133508081860521},{"stockId":7001219251170,"date":"2026-06-08T16:00:00.000Z","netValue":1.1424542136019862},{"date":"2026-06-07T16:00:00.000Z","stockId":7001219251170,"netValue":1.1080129632726794},{"date":"2026-06-04T16:00:00.000Z","stockId":7001219251170,"netValue":1.1417562958140555},{"date":"2026-06-03T16:00:00.000Z","stockId":7001219251170,"netValue":1.1370907507451646},{"date":"2026-06-02T16:00:00.000Z","stockId":7001219251170,"netValue":1.1124701261579908},{"date":"2026-06-01T16:00:00.000Z","stockId":7001219251170,"netValue":1.08900414659704},{"stockId":7001219251170,"date":"2026-05-31T16:00:00.000Z","netValue":1.0706245928402573},{"date":"2026-05-28T16:00:00.000Z","stockId":7001219251170,"netValue":1.084899482182339},{"stockId":7001219251170,"date":"2026-05-27T16:00:00.000Z","netValue":1.1401509763816855},{"date":"2026-05-26T16:00:00.000Z","stockId":7001219251170,"netValue":1.132200856408779},{"date":"2026-05-25T16:00:00.000Z","stockId":7001219251170,"netValue":1.144612906933089},{"stockId":7001219251170,"date":"2026-05-24T16:00:00.000Z","netValue":1.1555487562421547},{"stockId":7001219251170,"date":"2026-05-21T16:00:00.000Z","netValue":1.1477066912260911},{"stockId":7001219251170,"date":"2026-05-20T16:00:00.000Z","netValue":1.1159994444098809},{"stockId":7001219251170,"date":"2026-05-19T16:00:00.000Z","netValue":1.1326198890590364},{"date":"2026-05-18T16:00:00.000Z","stockId":7001219251170,"netValue":1.1302510954784535},{"date":"2026-05-17T16:00:00.000Z","stockId":7001219251170,"netValue":1.1083419446998175},{"date":"2026-05-14T16:00:00.000Z","stockId":7001219251170,"netValue":1.0971628376256912},{"date":"2026-05-13T16:00:00.000Z","stockId":7001219251170,"netValue":1.1021531975883911},{"stockId":7001219251170,"date":"2026-05-12T16:00:00.000Z","netValue":1.1239430935674657},{"date":"2026-05-11T16:00:00.000Z","stockId":7001219251170,"netValue":1.0981383362286214},{"date":"2026-05-10T16:00:00.000Z","stockId":7001219251170,"netValue":1.1028797725325379},{"stockId":7001219251170,"date":"2026-05-07T16:00:00.000Z","netValue":1.0781331118196515},{"stockId":7001219251170,"date":"2026-05-06T16:00:00.000Z","netValue":1.0772860710231402},{"stockId":7001219251170,"date":"2026-05-05T16:00:00.000Z","netValue":1.052102036646802},{"stockId":7001219251170,"date":"2026-04-29T16:00:00.000Z","netValue":1.0399091532483937},{"stockId":7001219251170,"date":"2026-04-28T16:00:00.000Z","netValue":1.0424803652103312},{"date":"2026-04-27T16:00:00.000Z","stockId":7001219251170,"netValue":1.0353765342428043},{"date":"2026-04-26T16:00:00.000Z","stockId":7001219251170,"netValue":1.053793532123171},{"date":"2026-04-23T16:00:00.000Z","stockId":7001219251170,"netValue":1.0365585971211715},{"date":"2026-04-22T16:00:00.000Z","stockId":7001219251170,"netValue":1.0530351689866353},{"date":"2026-04-21T16:00:00.000Z","stockId":7001219251170,"netValue":1.0664126226019657},{"date":"2026-04-20T16:00:00.000Z","stockId":7001219251170,"netValue":1.0463206378585093},{"date":"2026-04-19T16:00:00.000Z","stockId":7001219251170,"netValue":1.0488074656482222},{"stockId":7001219251170,"date":"2026-04-16T16:00:00.000Z","netValue":1.031556518776138},{"date":"2026-04-15T16:00:00.000Z","stockId":7001219251170,"netValue":1.0188377297223659},{"date":"2026-04-14T16:00:00.000Z","stockId":7001219251170,"netValue":1.0095537020403214},{"date":"2026-04-13T16:00:00.000Z","stockId":7001219251170,"netValue":1.009825343932294},{"date":"2026-04-12T16:00:00.000Z","stockId":7001219251170,"netValue":1.0073203487413447},{"date":"2026-04-09T16:00:00.000Z","stockId":7001219251170,"netValue":1.0011581139497847},{"stockId":7001219251170,"date":"2026-04-08T16:00:00.000Z","netValue":0.9813624010248099},{"date":"2026-04-07T16:00:00.000Z","stockId":7001219251170,"netValue":0.9768166815378483},{"stockId":7001219251170,"date":"2026-04-06T16:00:00.000Z","netValue":0.9366163058730763},{"stockId":7001219251170,"date":"2026-04-02T16:00:00.000Z","netValue":0.9374051274244131},{"stockId":7001219251170,"date":"2026-04-01T16:00:00.000Z","netValue":0.9409492964674746},{"date":"2026-03-31T16:00:00.000Z","stockId":7001219251170,"netValue":0.9530274606976463},{"date":"2026-03-30T16:00:00.000Z","stockId":7001219251170,"netValue":0.929846915549132},{"date":"2026-03-29T16:00:00.000Z","stockId":7001219251170,"netValue":0.9449696234172026},{"date":"2026-03-26T16:00:00.000Z","stockId":7001219251170,"netValue":0.9475550968150296},{"date":"2026-03-25T16:00:00.000Z","stockId":7001219251170,"netValue":0.9354335939942896},{"stockId":7001219251170,"date":"2026-03-24T16:00:00.000Z","netValue":0.9533666092902303},{"stockId":7001219251170,"date":"2026-03-23T16:00:00.000Z","netValue":0.9378535999852038},{"date":"2026-03-22T16:00:00.000Z","stockId":7001219251170,"netValue":0.9142425992760382},{"stockId":7001219251170,"date":"2026-03-19T16:00:00.000Z","netValue":0.9585242901250627},{"date":"2026-03-18T16:00:00.000Z","stockId":7001219251170,"netValue":0.9707838476135342},{"date":"2026-03-17T16:00:00.000Z","stockId":7001219251170,"netValue":0.9980092505601473},{"stockId":7001219251170,"date":"2026-03-16T16:00:00.000Z","netValue":0.9876932331307826},{"date":"2026-03-15T16:00:00.000Z","stockId":7001219251170,"netValue":1.0123642693233557},{"date":"2026-03-12T16:00:00.000Z","stockId":7001219251170,"netValue":1.017755600395139},{"date":"2026-03-11T16:00:00.000Z","stockId":7001219251170,"netValue":1.0311386396639022},{"date":"2026-03-10T16:00:00.000Z","stockId":7001219251170,"netValue":1.0343491709356436},{"date":"2026-03-09T16:00:00.000Z","stockId":7001219251170,"netValue":1.0383762717931513},{"stockId":7001219251170,"date":"2026-03-08T16:00:00.000Z","netValue":1.0125792875848714},{"date":"2026-03-05T16:00:00.000Z","stockId":7001219251170,"netValue":1.029356807360955},{"date":"2026-03-04T16:00:00.000Z","stockId":7001219251170,"netValue":1.0205101310822386},{"date":"2026-03-03T16:00:00.000Z","stockId":7001219251170,"netValue":1.0009983005206733},{"stockId":7001219251170,"date":"2026-03-02T16:00:00.000Z","netValue":1.0019349946829579},{"date":"2026-03-01T16:00:00.000Z","stockId":7001219251170,"netValue":1.0642526487631918},{"date":"2026-02-26T16:00:00.000Z","stockId":7001219251170,"netValue":1.0691271084433929},{"date":"2026-02-25T16:00:00.000Z","stockId":7001219251170,"netValue":1.0644505167785192},{"stockId":7001219251170,"date":"2026-02-24T16:00:00.000Z","netValue":1.0414756594560501},{"date":"2026-02-23T16:00:00.000Z","stockId":7001219251170,"netValue":1.0185385883782352},{"date":"2026-02-12T16:00:00.000Z","stockId":7001219251170,"netValue":1.0052689418532754},{"stockId":7001219251170,"date":"2026-02-11T16:00:00.000Z","netValue":1.0122171269417242},{"stockId":7001219251170,"date":"2026-02-10T16:00:00.000Z","netValue":0.9994677071433155},{"date":"2026-02-09T16:00:00.000Z","stockId":7001219251170,"netValue":1.0075350974087618},{"stockId":7001219251170,"date":"2026-02-08T16:00:00.000Z","netValue":0.999287820792802},{"stockId":7001219251170,"date":"2026-02-05T16:00:00.000Z","netValue":0.975523625407909},{"date":"2026-02-04T16:00:00.000Z","stockId":7001219251170,"netValue":0.9879906441307028},{"stockId":7001219251170,"date":"2026-02-03T16:00:00.000Z","netValue":0.9914768592593435},{"date":"2026-02-02T16:00:00.000Z","stockId":7001219251170,"netValue":0.9870081299780232},{"date":"2026-02-01T16:00:00.000Z","stockId":7001219251170,"netValue":0.9497811298663044},{"date":"2026-01-29T16:00:00.000Z","stockId":7001219251170,"netValue":0.9810921078117759},{"date":"2026-01-28T16:00:00.000Z","stockId":7001219251170,"netValue":0.9903990064304379},{"stockId":7001219251170,"date":"2026-01-27T16:00:00.000Z","netValue":1.010756414233364},{"date":"2026-01-26T16:00:00.000Z","stockId":7001219251170,"netValue":1.0207148741946548},{"stockId":7001219251170,"date":"2026-01-25T16:00:00.000Z","netValue":0.999009006325156},{"date":"2026-01-22T16:00:00.000Z","stockId":7001219251170,"netValue":1.0212472147821536},{"date":"2026-01-21T16:00:00.000Z","stockId":7001219251170,"netValue":1.004066652842848},{"date":"2026-01-20T16:00:00.000Z","stockId":7001219251170,"netValue":0.9968277239160346},{"stockId":7001219251170,"date":"2026-01-19T16:00:00.000Z","netValue":0.9877360226000396},{"date":"2026-01-18T16:00:00.000Z","stockId":7001219251170,"netValue":0.9991137271182897},{"date":"2026-01-15T16:00:00.000Z","stockId":7001219251170,"netValue":0.9923260541777449},{"date":"2026-01-14T16:00:00.000Z","stockId":7001219251170,"netValue":0.9902123390729536},{"stockId":7001219251170,"date":"2026-01-13T16:00:00.000Z","netValue":0.9929190483627692},{"date":"2026-01-12T16:00:00.000Z","stockId":7001219251170,"netValue":0.9861396316096632},{"date":"2026-01-11T16:00:00.000Z","stockId":7001219251170,"netValue":1.0139816023536101},{"stockId":7001219251170,"date":"2026-01-08T16:00:00.000Z","netValue":0.9913858451520068},{"date":"2026-01-07T16:00:00.000Z","stockId":7001219251170,"netValue":0.9818445089221194},{"date":"2026-01-06T16:00:00.000Z","stockId":7001219251170,"netValue":0.9706309342432562},{"date":"2026-01-05T16:00:00.000Z","stockId":7001219251170,"netValue":0.9703311358346138},{"date":"2026-01-04T16:00:00.000Z","stockId":7001219251170,"netValue":0.9547539570937573},{"date":"2025-12-30T16:00:00.000Z","stockId":7001219251170,"netValue":0.9326479008198044},{"date":"2025-12-29T16:00:00.000Z","stockId":7001219251170,"netValue":0.9329497946361807},{"date":"2025-12-28T16:00:00.000Z","stockId":7001219251170,"netValue":0.9350852529067433},{"date":"2025-12-25T16:00:00.000Z","stockId":7001219251170,"netValue":0.9341513217485427},{"date":"2025-12-24T16:00:00.000Z","stockId":7001219251170,"netValue":0.936166357759105},{"date":"2025-12-23T16:00:00.000Z","stockId":7001219251170,"netValue":0.9256568095093396},{"date":"2025-12-22T16:00:00.000Z","stockId":7001219251170,"netValue":0.9145508571711876},{"date":"2025-12-21T16:00:00.000Z","stockId":7001219251170,"netValue":0.9145080140822964},{"date":"2025-12-18T16:00:00.000Z","stockId":7001219251170,"netValue":0.906911773749391},{"date":"2025-12-17T16:00:00.000Z","stockId":7001219251170,"netValue":0.9017879925929068},{"date":"2025-12-16T16:00:00.000Z","stockId":7001219251170,"netValue":0.9034386519352947},{"date":"2025-12-15T16:00:00.000Z","stockId":7001219251170,"netValue":0.8930526621554854},{"date":"2025-12-14T16:00:00.000Z","stockId":7001219251170,"netValue":0.9044869801014989},{"date":"2025-12-11T16:00:00.000Z","stockId":7001219251170,"netValue":0.9134154892070763},{"date":"2025-12-10T16:00:00.000Z","stockId":7001219251170,"netValue":0.9048654506306357},{"date":"2025-12-09T16:00:00.000Z","stockId":7001219251170,"netValue":0.9097973352199883},{"date":"2025-12-08T16:00:00.000Z","stockId":7001219251170,"netValue":0.9069265189069259},{"date":"2025-12-07T16:00:00.000Z","stockId":7001219251170,"netValue":0.9125454970339258},{"date":"2025-12-04T16:00:00.000Z","stockId":7001219251170,"netValue":0.9070585956351418},{"date":"2025-12-03T16:00:00.000Z","stockId":7001219251170,"netValue":0.9011691454645305},{"date":"2025-12-02T16:00:00.000Z","stockId":7001219251170,"netValue":0.8981996804059817},{"date":"2025-12-01T16:00:00.000Z","stockId":7001219251170,"netValue":0.9051586066358879},{"date":"2025-11-30T16:00:00.000Z","stockId":7001219251170,"netValue":0.9116815577278218},{"date":"2025-11-27T16:00:00.000Z","stockId":7001219251170,"netValue":0.9014546946286002},{"date":"2025-11-26T16:00:00.000Z","stockId":7001219251170,"netValue":0.8924993164024917},{"date":"2025-11-25T16:00:00.000Z","stockId":7001219251170,"netValue":0.8913529709418864},{"date":"2025-11-24T16:00:00.000Z","stockId":7001219251170,"netValue":0.8897920906016317},{"date":"2025-11-23T16:00:00.000Z","stockId":7001219251170,"netValue":0.8799212110449413},{"date":"2025-11-20T16:00:00.000Z","stockId":7001219251170,"netValue":0.8693322753590873},{"date":"2025-11-19T16:00:00.000Z","stockId":7001219251170,"netValue":0.8878890118830085},{"date":"2025-11-18T16:00:00.000Z","stockId":7001219251170,"netValue":0.8916716606764469},{"date":"2025-11-17T16:00:00.000Z","stockId":7001219251170,"netValue":0.9010011372879823},{"date":"2025-11-16T16:00:00.000Z","stockId":7001219251170,"netValue":0.9036071033274056},{"date":"2025-11-13T16:00:00.000Z","stockId":7001219251170,"netValue":0.9070338680357801},{"date":"2025-11-12T16:00:00.000Z","stockId":7001219251170,"netValue":0.9202348684720563},{"date":"2025-11-11T16:00:00.000Z","stockId":7001219251170,"netValue":0.9133025115512018},{"date":"2025-11-10T16:00:00.000Z","stockId":7001219251170,"netValue":0.9142254200155899},{"date":"2025-11-09T16:00:00.000Z","stockId":7001219251170,"netValue":0.9203581999429016},{"date":"2025-11-06T16:00:00.000Z","stockId":7001219251170,"netValue":0.9206312095434613},{"date":"2025-11-05T16:00:00.000Z","stockId":7001219251170,"netValue":0.9289278253153674},{"date":"2025-11-04T16:00:00.000Z","stockId":7001219251170,"netValue":0.9178054490362443},{"date":"2025-11-03T16:00:00.000Z","stockId":7001219251170,"netValue":0.9199500235714403},{"date":"2025-11-02T16:00:00.000Z","stockId":7001219251170,"netValue":0.9374558940488924},{"date":"2025-10-30T16:00:00.000Z","stockId":7001219251170,"netValue":0.9365094041283286},{"date":"2025-10-29T16:00:00.000Z","stockId":7001219251170,"netValue":0.9397781164568821},{"date":"2025-10-28T16:00:00.000Z","stockId":7001219251170,"netValue":0.9556243098148305},{"date":"2025-10-27T16:00:00.000Z","stockId":7001219251170,"netValue":0.9562350806072432},{"date":"2025-10-26T16:00:00.000Z","stockId":7001219251170,"netValue":0.9562294065170232},{"date":"2025-10-23T16:00:00.000Z","stockId":7001219251170,"netValue":0.9489716765134267},{"date":"2025-10-22T16:00:00.000Z","stockId":7001219251170,"netValue":0.9294582331817589},{"date":"2025-10-21T16:00:00.000Z","stockId":7001219251170,"netValue":0.938091979341066},{"date":"2025-10-20T16:00:00.000Z","stockId":7001219251170,"netValue":0.9400613088958446},{"date":"2025-10-19T16:00:00.000Z","stockId":7001219251170,"netValue":0.9248626010074422},{"date":"2025-10-16T16:00:00.000Z","stockId":7001219251170,"netValue":0.9190027848367376},{"date":"2025-10-15T16:00:00.000Z","stockId":7001219251170,"netValue":0.9426462836765022},{"date":"2025-10-14T16:00:00.000Z","stockId":7001219251170,"netValue":0.9519004332046417},{"date":"2025-10-13T16:00:00.000Z","stockId":7001219251170,"netValue":0.9376545611788047},{"date":"2025-10-12T16:00:00.000Z","stockId":7001219251170,"netValue":0.9744722616676627},{"date":"2025-10-09T16:00:00.000Z","stockId":7001219251170,"netValue":0.96912841401501},{"date":"2025-10-08T16:00:00.000Z","stockId":7001219251170,"netValue":0.9896887949200204},{"date":"2025-09-29T16:00:00.000Z","stockId":7001219251170,"netValue":0.9890383092171318},{"date":"2025-09-28T16:00:00.000Z","stockId":7001219251170,"netValue":0.9771897673843214},{"date":"2025-09-25T16:00:00.000Z","stockId":7001219251170,"netValue":0.9722300441307619},{"date":"2025-09-24T16:00:00.000Z","stockId":7001219251170,"netValue":0.9968242533275341},{"date":"2025-09-23T16:00:00.000Z","stockId":7001219251170,"netValue":0.9989337659750653},{"date":"2025-09-22T16:00:00.000Z","stockId":7001219251170,"netValue":0.971994543025741},{"date":"2025-09-21T16:00:00.000Z","stockId":7001219251170,"netValue":0.9808927288186976},{"date":"2025-09-18T16:00:00.000Z","stockId":7001219251170,"netValue":0.9724520452762324},{"date":"2025-09-17T16:00:00.000Z","stockId":7001219251170,"netValue":0.9781812196708585},{"date":"2025-09-16T16:00:00.000Z","stockId":7001219251170,"netValue":0.973696998268597},{"date":"2025-09-15T16:00:00.000Z","stockId":7001219251170,"netValue":0.9691088114001437},{"date":"2025-09-14T16:00:00.000Z","stockId":7001219251170,"netValue":0.9639064584351994},{"date":"2025-09-11T16:00:00.000Z","stockId":7001219251170,"netValue":0.9648266544977333},{"date":"2025-09-10T16:00:00.000Z","stockId":7001219251170,"netValue":0.9657558127470554},{"date":"2025-09-09T16:00:00.000Z","stockId":7001219251170,"netValue":0.9481922566216872},{"date":"2025-09-08T16:00:00.000Z","stockId":7001219251170,"netValue":0.9463547547700866},{"date":"2025-09-07T16:00:00.000Z","stockId":7001219251170,"netValue":0.9681306776421589},{"date":"2025-09-04T16:00:00.000Z","stockId":7001219251170,"netValue":0.9643860974547913},{"date":"2025-09-03T16:00:00.000Z","stockId":7001219251170,"netValue":0.9420265134842795},{"date":"2025-09-02T16:00:00.000Z","stockId":7001219251170,"netValue":0.9693577516646921},{"date":"2025-09-01T16:00:00.000Z","stockId":7001219251170,"netValue":0.9686441796914897},{"date":"2025-08-31T16:00:00.000Z","stockId":7001219251170,"netValue":0.9966688621964623},{"date":"2025-08-28T16:00:00.000Z","stockId":7001219251170,"netValue":0.9855013936146217},{"date":"2025-08-27T16:00:00.000Z","stockId":7001219251170,"netValue":1.0024498367722465},{"date":"2025-08-26T16:00:00.000Z","stockId":7001219251170,"netValue":0.9724814781182527},{"date":"2025-08-25T16:00:00.000Z","stockId":7001219251170,"netValue":1},{"date":"2025-08-24T16:00:00.000Z","stockId":7001219251170,"netValue":1}]}