window.pageData = {"startDate":"2024-07-31T16:06:03.786Z","endDate":"2026-07-31T16:06:03.786Z","manager":{"_id":7242612156200,"name":"谢泽林","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"谢泽林：男，硕士。2009年起在嘉实基金工作。2024年加入博时基金。现任博时博盈稳健6个月持有期混合型证券投资基金（2024年8月16日-至今）、博时恒盈稳健一年持有期混合型证券投资基金（2024年9月24日-至今）的基金经理。","tickerId":242612156200,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801401434","exchange":"fm","cnInfoCode":"8801401434","followedNum":2,"currency":"CNY","workingDate":"2015-09-09T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"hybrid","pinyin":"xzl","fundCompany":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7242612156200,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_p_r_m1":-0.0199473934889578,"fm_p_r_m3":-0.05929539525734073,"fm_p_r_m6":-0.030139957178570098,"fm_p_r_y1":0.008168206342976214,"fm_p_r_y3":-0.07992357693379915,"fm_p_r_y5":-0.24546230136925618,"fm_cagr_p_r_fs":0.05740794654046488,"fm_cagr_p_r_fs_m":0.06211425047085206,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.5223964165733482,"fm_p_r_fys_m":0.006773583026198127,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.6220275344180225,"fm_p_r_m1_m":-0.08208186521336708,"fm_p_r_m1_r_c":1728,"fm_p_r_m1_rp":0.34163288940359005,"fm_p_r_m3_m":-0.04998223579630939,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.54449027695934,"fm_p_r_m6_m":-0.03661830518906917,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.4735221674876847,"fm_p_r_y1_m":0.11322048605865886,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.7871914609739826,"fm_p_r_y3_m":0.1771841959422018,"fm_p_r_y3_r_c":1128,"fm_p_r_y3_rp":0.8890860692102928,"fm_p_r_y5_m":0.027489939517787443,"fm_p_r_y5_r_c":783,"fm_p_r_y5_rp":0.8465473145780051,"fm_p_r_y10_m":0.9615909508146602,"fm_p_r_y10_r_c":280,"fm_p_r_y10_rp":0.6487455197132617,"fm_p_r_y10":0.7528328295031219,"fm_p_r_fys":-0.01775311067080998},"fmi":{"stockId":7242612156200,"type":"fmi","fm_my":10.9,"fm_d":{"3000000001036":"本基金基金经理","3000000013113":"基金经理","3000000013321":"基金经理"},"fm_wy":16,"fm_a_as":0,"fm_a_mfn":7,"fm_as":1006846995.0995001,"fm_b_as":32170942.191800002,"fm_e_as":0,"fm_h_as":974676052.9077001,"fm_i_as":0,"fm_mfn":4,"fm_msl":"company","fm_nb_as":974676052.9077001,"fm_q_as":0,"fm_r_f_cagr":0.0673,"fm_r_fd":3000000013113,"fm_r_ftp":0.1357}},"topTenManagedFundList":[{"_id":3000000013113,"__csrcFundId":9687,"stockCode":"013113","shortName":"博时博盈稳健6个月持有期混合(013113)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13113,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:40.293Z","status":"normal","exchange":"jj","name":"博时博盈稳健6个月持有期混合型证券投资基金","fundCollectionId":4000050050000,"inceptionDate":"2021-08-09T16:00:00.000Z","followedNum":0,"setUpDate":"2021-08-09T16:00:00.000Z","setUpAssetScale":3817345433.11,"setUpShares":3817345433.11,"pinyin":"bsbywj6gycyqhhxzqtzjj","masterFundShortName":"博时博盈稳健6个月持有期混合","hotMetrics":{"stockId":3000000013113,"type":"f_as","f_tas":579500353.3472,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013114,"name":"博时博盈稳健6个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013114","tickerId":13114,"shortName":"博时博盈稳健6个月持有期混合C","currency":"CNY","__csrcFundId":9687,"lastUpdated":"2025-01-04T00:32:12.143Z","inceptionDate":"2021-08-09T16:00:00.000Z","fundCollectionId":4000050050000,"followedNum":0,"status":"normal","setUpDate":"2021-08-09T16:00:00.000Z","setUpAssetScale":2138849781.05,"setUpShares":2138849781.05,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsbywj6gycyqhhxzqtzjj","hotMetrics":{"stockId":3000000013114,"type":"f_as","f_tas":349295045.7255,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013321,"__csrcFundId":9865,"stockCode":"013321","shortName":"博时恒盈稳健一年持有期混合(013321)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13321,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:40.296Z","status":"normal","exchange":"jj","name":"博时恒盈稳健一年持有期混合型证券投资基金","fundCollectionId":4000050050000,"followedNum":0,"inceptionDate":"2021-10-10T16:00:00.000Z","setUpDate":"2021-10-10T16:00:00.000Z","setUpAssetScale":322214889.62,"setUpShares":322214889.62,"pinyin":"bshywjyncyqhhxzqtzjj","masterFundShortName":"博时恒盈稳健一年持有期混合","hotMetrics":{"stockId":3000000013321,"type":"f_as","f_tas":37837564.1947,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017782,"__csrcFundId":12343,"stockCode":"017782","shortName":"博时恒享债券(017782)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":17782,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:13.329Z","status":"normal","exchange":"jj","fundCollectionId":4000050050000,"name":"博时恒享债券型证券投资基金","inceptionDate":"2023-03-29T16:00:00.000Z","setUpDate":"2023-03-29T16:00:00.000Z","setUpAssetScale":160044176.41,"setUpShares":160044176.41,"pinyin":"bshxzqxzqtzjj","masterFundShortName":"博时恒享债券","hotMetrics":{"stockId":3000000017782,"type":"f_as","f_tas":31985504.586200003,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013322,"name":"博时恒盈稳健一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013322","tickerId":13322,"shortName":"博时恒盈稳健一年持有期混合C","currency":"CNY","__csrcFundId":9865,"lastUpdated":"2025-01-04T00:32:12.622Z","inceptionDate":"2021-10-10T16:00:00.000Z","fundCollectionId":4000050050000,"followedNum":0,"status":"normal","setUpDate":"2021-10-10T16:00:00.000Z","setUpAssetScale":21747719.18,"setUpShares":21747719.18,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bshywjyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000013322,"type":"f_as","f_tas":8043089.6403,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017783,"name":"博时恒享债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017783","tickerId":17783,"shortName":"博时恒享债券C","currency":"CNY","__csrcFundId":12343,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.014Z","fundCollectionId":4000050050000,"inceptionDate":"2023-03-29T16:00:00.000Z","status":"normal","setUpDate":"2023-03-29T16:00:00.000Z","setUpAssetScale":80067120.85,"setUpShares":80067120.85,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bshxzqxzqtzjj","hotMetrics":{"stockId":3000000017783,"type":"f_as","f_tas":185437.6056,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001620,"stockCode":"001620","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-07-12T16:00:00.000Z","setUpScale":40010000000,"market":"a","tickerId":1620,"name":"嘉实新机遇灵活配置混合型发起式证券投资基金","shortName":"嘉实新机遇混合发起式","fundSecondLevel":"hybrid","__csrcFundId":4189,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:31.380Z","masterFundFlag":1,"inceptionDate":"2015-07-12T16:00:00.000Z","delistedDate":"2018-11-27T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实新机遇混合发起式","hotMetrics":{}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07476940822507849,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.131511518077994,"threeYears":0.14762381190595297,"fiveYears":-0.04634423643313379,"tenYears":0.4442794186153647},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49146,"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":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"stockId":7242612156200,"date":"2026-07-30T16:00:00.000Z","netValue":1.8315363326062482},{"date":"2026-07-29T16:00:00.000Z","stockId":7242612156200,"netValue":1.8247678223046808},{"stockId":7242612156200,"date":"2026-07-28T16:00:00.000Z","netValue":1.835722117183287},{"stockId":7242612156200,"date":"2026-07-27T16:00:00.000Z","netValue":1.8327460494576742},{"stockId":7242612156200,"date":"2026-07-26T16:00:00.000Z","netValue":1.8473605787724265},{"date":"2026-07-23T16:00:00.000Z","stockId":7242612156200,"netValue":1.8377671511438072},{"stockId":7242612156200,"date":"2026-07-22T16:00:00.000Z","netValue":1.8467376137874727},{"stockId":7242612156200,"date":"2026-07-21T16:00:00.000Z","netValue":1.8426714681257468},{"date":"2026-07-20T16:00:00.000Z","stockId":7242612156200,"netValue":1.847648886823411},{"stockId":7242612156200,"date":"2026-07-19T16:00:00.000Z","netValue":1.8359603199784886},{"date":"2026-07-16T16:00:00.000Z","stockId":7242612156200,"netValue":1.836791595996833},{"date":"2026-07-15T16:00:00.000Z","stockId":7242612156200,"netValue":1.8526717811047264},{"date":"2026-07-14T16:00:00.000Z","stockId":7242612156200,"netValue":1.8557913132032504},{"date":"2026-07-13T16:00:00.000Z","stockId":7242612156200,"netValue":1.8549515227273499},{"date":"2026-07-12T16:00:00.000Z","stockId":7242612156200,"netValue":1.8498517578627536},{"stockId":7242612156200,"date":"2026-07-09T16:00:00.000Z","netValue":1.8617360690498246},{"date":"2026-07-08T16:00:00.000Z","stockId":7242612156200,"netValue":1.8640406621805825},{"date":"2026-07-07T16:00:00.000Z","stockId":7242612156200,"netValue":1.8644013193694993},{"stockId":7242612156200,"date":"2026-07-06T16:00:00.000Z","netValue":1.867235319912864},{"stockId":7242612156200,"date":"2026-07-05T16:00:00.000Z","netValue":1.872244612873378},{"stockId":7242612156200,"date":"2026-07-02T16:00:00.000Z","netValue":1.873768587549414},{"date":"2026-07-01T16:00:00.000Z","stockId":7242612156200,"netValue":1.8669055743844876},{"date":"2026-06-30T16:00:00.000Z","stockId":7242612156200,"netValue":1.8672716188815945},{"stockId":7242612156200,"date":"2026-06-29T16:00:00.000Z","netValue":1.8688143069446672},{"stockId":7242612156200,"date":"2026-06-28T16:00:00.000Z","netValue":1.8666032430506942},{"stockId":7242612156200,"date":"2026-06-25T16:00:00.000Z","netValue":1.8623945837510625},{"date":"2026-06-24T16:00:00.000Z","stockId":7242612156200,"netValue":1.8759914689313355},{"date":"2026-06-23T16:00:00.000Z","stockId":7242612156200,"netValue":1.8787094415511039},{"stockId":7242612156200,"date":"2026-06-22T16:00:00.000Z","netValue":1.875937251331158},{"date":"2026-06-21T16:00:00.000Z","stockId":7242612156200,"netValue":1.8965195627934213},{"date":"2026-06-17T16:00:00.000Z","stockId":7242612156200,"netValue":1.8909968047016807},{"date":"2026-06-16T16:00:00.000Z","stockId":7242612156200,"netValue":1.8954613923393682},{"stockId":7242612156200,"date":"2026-06-15T16:00:00.000Z","netValue":1.8937267110969236},{"stockId":7242612156200,"date":"2026-06-14T16:00:00.000Z","netValue":1.8906946343822288},{"date":"2026-06-11T16:00:00.000Z","stockId":7242612156200,"netValue":1.882018304165439},{"date":"2026-06-10T16:00:00.000Z","stockId":7242612156200,"netValue":1.872855177953891},{"date":"2026-06-09T16:00:00.000Z","stockId":7242612156200,"netValue":1.877303327499339},{"stockId":7242612156200,"date":"2026-06-08T16:00:00.000Z","netValue":1.888844593879814},{"stockId":7242612156200,"date":"2026-06-07T16:00:00.000Z","netValue":1.8799322088077814},{"stockId":7242612156200,"date":"2026-06-04T16:00:00.000Z","netValue":1.8981616596076434},{"stockId":7242612156200,"date":"2026-06-03T16:00:00.000Z","netValue":1.9073820532555763},{"date":"2026-06-02T16:00:00.000Z","stockId":7242612156200,"netValue":1.9159919998303394},{"stockId":7242612156200,"date":"2026-06-01T16:00:00.000Z","netValue":1.9190389461751534},{"stockId":7242612156200,"date":"2026-05-31T16:00:00.000Z","netValue":1.916099436784139},{"date":"2026-05-28T16:00:00.000Z","stockId":7242612156200,"netValue":1.914952475020444},{"date":"2026-05-27T16:00:00.000Z","stockId":7242612156200,"netValue":1.9296190837499791},{"date":"2026-05-26T16:00:00.000Z","stockId":7242612156200,"netValue":1.931812288169588},{"date":"2026-05-25T16:00:00.000Z","stockId":7242612156200,"netValue":1.9363808502648534},{"stockId":7242612156200,"date":"2026-05-24T16:00:00.000Z","netValue":1.9353102608562813},{"stockId":7242612156200,"date":"2026-05-21T16:00:00.000Z","netValue":1.9325646822586},{"stockId":7242612156200,"date":"2026-05-20T16:00:00.000Z","netValue":1.9203589577150004},{"stockId":7242612156200,"date":"2026-05-19T16:00:00.000Z","netValue":1.9346613012058724},{"date":"2026-05-18T16:00:00.000Z","stockId":7242612156200,"netValue":1.9353673798053928},{"date":"2026-05-17T16:00:00.000Z","stockId":7242612156200,"netValue":1.932636367165238},{"date":"2026-05-14T16:00:00.000Z","stockId":7242612156200,"netValue":1.9370126669142482},{"date":"2026-05-13T16:00:00.000Z","stockId":7242612156200,"netValue":1.9406446381036502},{"stockId":7242612156200,"date":"2026-05-12T16:00:00.000Z","netValue":1.9545646638949739},{"stockId":7242612156200,"date":"2026-05-11T16:00:00.000Z","netValue":1.9491223907158524},{"date":"2026-05-10T16:00:00.000Z","stockId":7242612156200,"netValue":1.955924801405081},{"date":"2026-05-07T16:00:00.000Z","stockId":7242612156200,"netValue":1.9504402318741887},{"date":"2026-05-06T16:00:00.000Z","stockId":7242612156200,"netValue":1.952074839089426},{"stockId":7242612156200,"date":"2026-05-05T16:00:00.000Z","netValue":1.954067325302859},{"stockId":7242612156200,"date":"2026-04-29T16:00:00.000Z","netValue":1.9469834880921906},{"stockId":7242612156200,"date":"2026-04-28T16:00:00.000Z","netValue":1.9531430993523364},{"stockId":7242612156200,"date":"2026-04-27T16:00:00.000Z","netValue":1.9348656211077309},{"date":"2026-04-26T16:00:00.000Z","stockId":7242612156200,"netValue":1.9381015553587626},{"stockId":7242612156200,"date":"2026-04-23T16:00:00.000Z","netValue":1.9403589571375368},{"date":"2026-04-22T16:00:00.000Z","stockId":7242612156200,"netValue":1.9389941389407976},{"date":"2026-04-21T16:00:00.000Z","stockId":7242612156200,"netValue":1.9481105456040848},{"date":"2026-04-20T16:00:00.000Z","stockId":7242612156200,"netValue":1.9463574038872744},{"date":"2026-04-19T16:00:00.000Z","stockId":7242612156200,"netValue":1.9408623856821388},{"stockId":7242612156200,"date":"2026-04-16T16:00:00.000Z","netValue":1.9393563672187533},{"date":"2026-04-15T16:00:00.000Z","stockId":7242612156200,"netValue":1.93736906038713},{"stockId":7242612156200,"date":"2026-04-14T16:00:00.000Z","netValue":1.9260656869091133},{"stockId":7242612156200,"date":"2026-04-13T16:00:00.000Z","netValue":1.9309390677600946},{"stockId":7242612156200,"date":"2026-04-12T16:00:00.000Z","netValue":1.9247771031350316},{"date":"2026-04-09T16:00:00.000Z","stockId":7242612156200,"netValue":1.9227897963034088},{"date":"2026-04-08T16:00:00.000Z","stockId":7242612156200,"netValue":1.9157052267323564},{"date":"2026-04-07T16:00:00.000Z","stockId":7242612156200,"netValue":1.9148945606435412},{"date":"2026-04-06T16:00:00.000Z","stockId":7242612156200,"netValue":1.90294134750024},{"date":"2026-04-02T16:00:00.000Z","stockId":7242612156200,"netValue":1.899227933416769},{"date":"2026-04-01T16:00:00.000Z","stockId":7242612156200,"netValue":1.9030238617797146},{"stockId":7242612156200,"date":"2026-03-31T16:00:00.000Z","netValue":1.9061112173645645},{"date":"2026-03-30T16:00:00.000Z","stockId":7242612156200,"netValue":1.8957729862768096},{"stockId":7242612156200,"date":"2026-03-29T16:00:00.000Z","netValue":1.9078402290884005},{"date":"2026-03-26T16:00:00.000Z","stockId":7242612156200,"netValue":1.907448920797026},{"stockId":7242612156200,"date":"2026-03-25T16:00:00.000Z","netValue":1.900531591051814},{"date":"2026-03-24T16:00:00.000Z","stockId":7242612156200,"netValue":1.9091629240203531},{"date":"2026-03-23T16:00:00.000Z","stockId":7242612156200,"netValue":1.901731538463593},{"date":"2026-03-22T16:00:00.000Z","stockId":7242612156200,"netValue":1.892037913428509},{"date":"2026-03-19T16:00:00.000Z","stockId":7242612156200,"netValue":1.9035624544443737},{"stockId":7242612156200,"date":"2026-03-18T16:00:00.000Z","netValue":1.9023605482084835},{"date":"2026-03-17T16:00:00.000Z","stockId":7242612156200,"netValue":1.912660483567969},{"stockId":7242612156200,"date":"2026-03-16T16:00:00.000Z","netValue":1.9101587276237086},{"stockId":7242612156200,"date":"2026-03-15T16:00:00.000Z","netValue":1.9190077078963566},{"date":"2026-03-12T16:00:00.000Z","stockId":7242612156200,"netValue":1.9199957188581704},{"date":"2026-03-11T16:00:00.000Z","stockId":7242612156200,"netValue":1.9245859409796422},{"date":"2026-03-10T16:00:00.000Z","stockId":7242612156200,"netValue":1.9218479445051573},{"date":"2026-03-09T16:00:00.000Z","stockId":7242612156200,"netValue":1.9098045418879368},{"stockId":7242612156200,"date":"2026-03-08T16:00:00.000Z","netValue":1.8967523968210314},{"stockId":7242612156200,"date":"2026-03-05T16:00:00.000Z","netValue":1.9070349445882633},{"stockId":7242612156200,"date":"2026-03-04T16:00:00.000Z","netValue":1.9025327260026805},{"date":"2026-03-03T16:00:00.000Z","stockId":7242612156200,"netValue":1.8972104476217146},{"stockId":7242612156200,"date":"2026-03-02T16:00:00.000Z","netValue":1.904879461341638},{"stockId":7242612156200,"date":"2026-03-01T16:00:00.000Z","netValue":1.9207804186736823},{"date":"2026-02-26T16:00:00.000Z","stockId":7242612156200,"netValue":1.9151758292547898},{"stockId":7242612156200,"date":"2026-02-25T16:00:00.000Z","netValue":1.9141377122266778},{"date":"2026-02-24T16:00:00.000Z","stockId":7242612156200,"netValue":1.914130507017148},{"stockId":7242612156200,"date":"2026-02-23T16:00:00.000Z","netValue":1.904062307252821},{"stockId":7242612156200,"date":"2026-02-12T16:00:00.000Z","netValue":1.8947508153755601},{"stockId":7242612156200,"date":"2026-02-11T16:00:00.000Z","netValue":1.9072787324471587},{"stockId":7242612156200,"date":"2026-02-10T16:00:00.000Z","netValue":1.9008681211750202},{"date":"2026-02-09T16:00:00.000Z","stockId":7242612156200,"netValue":1.897629348733132},{"stockId":7242612156200,"date":"2026-02-08T16:00:00.000Z","netValue":1.8956699394621603},{"stockId":7242612156200,"date":"2026-02-05T16:00:00.000Z","netValue":1.8830383350695115},{"date":"2026-02-04T16:00:00.000Z","stockId":7242612156200,"netValue":1.8797907309337634},{"stockId":7242612156200,"date":"2026-02-03T16:00:00.000Z","netValue":1.886404325019223},{"stockId":7242612156200,"date":"2026-02-02T16:00:00.000Z","netValue":1.8825038781312753},{"date":"2026-02-01T16:00:00.000Z","stockId":7242612156200,"netValue":1.8714708124245423},{"stockId":7242612156200,"date":"2026-01-29T16:00:00.000Z","netValue":1.888454263233803},{"stockId":7242612156200,"date":"2026-01-28T16:00:00.000Z","netValue":1.897265912069174},{"stockId":7242612156200,"date":"2026-01-27T16:00:00.000Z","netValue":1.9021902283125076},{"date":"2026-01-26T16:00:00.000Z","stockId":7242612156200,"netValue":1.8999885211303587},{"stockId":7242612156200,"date":"2026-01-25T16:00:00.000Z","netValue":1.8994976098877472},{"stockId":7242612156200,"date":"2026-01-22T16:00:00.000Z","netValue":1.9039276174732498},{"stockId":7242612156200,"date":"2026-01-21T16:00:00.000Z","netValue":1.896701548026409},{"date":"2026-01-20T16:00:00.000Z","stockId":7242612156200,"netValue":1.8968145983085112},{"date":"2026-01-19T16:00:00.000Z","stockId":7242612156200,"netValue":1.888497085118738},{"date":"2026-01-18T16:00:00.000Z","stockId":7242612156200,"netValue":1.892243982785284},{"date":"2026-01-15T16:00:00.000Z","stockId":7242612156200,"netValue":1.8897660702383807},{"date":"2026-01-14T16:00:00.000Z","stockId":7242612156200,"netValue":1.88802882656628},{"stockId":7242612156200,"date":"2026-01-13T16:00:00.000Z","netValue":1.8848821438540555},{"date":"2026-01-12T16:00:00.000Z","stockId":7242612156200,"netValue":1.8840572526833852},{"date":"2026-01-11T16:00:00.000Z","stockId":7242612156200,"netValue":1.8858218789405197},{"date":"2026-01-08T16:00:00.000Z","stockId":7242612156200,"netValue":1.8784840790958428},{"date":"2026-01-07T16:00:00.000Z","stockId":7242612156200,"netValue":1.8732681824123514},{"date":"2026-01-06T16:00:00.000Z","stockId":7242612156200,"netValue":1.8736248603280987},{"date":"2026-01-05T16:00:00.000Z","stockId":7242612156200,"netValue":1.874172799156315},{"date":"2026-01-04T16:00:00.000Z","stockId":7242612156200,"netValue":1.870472783705453},{"date":"2025-12-30T16:00:00.000Z","stockId":7242612156200,"netValue":1.8646394837219256},{"date":"2025-12-29T16:00:00.000Z","stockId":7242612156200,"netValue":1.865591322133333},{"date":"2025-12-28T16:00:00.000Z","stockId":7242612156200,"netValue":1.863485890694172},{"date":"2025-12-25T16:00:00.000Z","stockId":7242612156200,"netValue":1.8689480276027606},{"date":"2025-12-24T16:00:00.000Z","stockId":7242612156200,"netValue":1.8681038908233103},{"date":"2025-12-23T16:00:00.000Z","stockId":7242612156200,"netValue":1.8691441719299775},{"date":"2025-12-22T16:00:00.000Z","stockId":7242612156200,"netValue":1.8655970705942044},{"date":"2025-12-21T16:00:00.000Z","stockId":7242612156200,"netValue":1.8634786631924227},{"date":"2025-12-18T16:00:00.000Z","stockId":7242612156200,"netValue":1.862563944716274},{"date":"2025-12-17T16:00:00.000Z","stockId":7242612156200,"netValue":1.8602846117542706},{"date":"2025-12-16T16:00:00.000Z","stockId":7242612156200,"netValue":1.8617904992707652},{"date":"2025-12-15T16:00:00.000Z","stockId":7242612156200,"netValue":1.8527586547848376},{"date":"2025-12-14T16:00:00.000Z","stockId":7242612156200,"netValue":1.8547705063140423},{"date":"2025-12-11T16:00:00.000Z","stockId":7242612156200,"netValue":1.860090222811418},{"date":"2025-12-10T16:00:00.000Z","stockId":7242612156200,"netValue":1.8602221495187545},{"date":"2025-12-09T16:00:00.000Z","stockId":7242612156200,"netValue":1.8606022971009986},{"date":"2025-12-08T16:00:00.000Z","stockId":7242612156200,"netValue":1.8608536460062912},{"date":"2025-12-07T16:00:00.000Z","stockId":7242612156200,"netValue":1.8604953492567309},{"date":"2025-12-04T16:00:00.000Z","stockId":7242612156200,"netValue":1.857875107469297},{"date":"2025-12-03T16:00:00.000Z","stockId":7242612156200,"netValue":1.856122725927758},{"date":"2025-12-02T16:00:00.000Z","stockId":7242612156200,"netValue":1.8612257026618546},{"date":"2025-12-01T16:00:00.000Z","stockId":7242612156200,"netValue":1.8652973827965893},{"date":"2025-11-30T16:00:00.000Z","stockId":7242612156200,"netValue":1.8704580749020057},{"date":"2025-11-27T16:00:00.000Z","stockId":7242612156200,"netValue":1.867767976671061},{"date":"2025-11-26T16:00:00.000Z","stockId":7242612156200,"netValue":1.8644154008286924},{"date":"2025-11-25T16:00:00.000Z","stockId":7242612156200,"netValue":1.8646247749184786},{"date":"2025-11-24T16:00:00.000Z","stockId":7242612156200,"netValue":1.8661576521035446},{"date":"2025-11-23T16:00:00.000Z","stockId":7242612156200,"netValue":1.8621522003941955},{"date":"2025-11-20T16:00:00.000Z","stockId":7242612156200,"netValue":1.8606261888948805},{"date":"2025-11-19T16:00:00.000Z","stockId":7242612156200,"netValue":1.8744935286821067},{"date":"2025-11-18T16:00:00.000Z","stockId":7242612156200,"netValue":1.8784901340558937},{"date":"2025-11-17T16:00:00.000Z","stockId":7242612156200,"netValue":1.8811858425759667},{"date":"2025-11-16T16:00:00.000Z","stockId":7242612156200,"netValue":1.8872415211464022},{"date":"2025-11-13T16:00:00.000Z","stockId":7242612156200,"netValue":1.891000870802398},{"date":"2025-11-12T16:00:00.000Z","stockId":7242612156200,"netValue":1.899444057041225},{"date":"2025-11-11T16:00:00.000Z","stockId":7242612156200,"netValue":1.8894551272919529},{"date":"2025-11-10T16:00:00.000Z","stockId":7242612156200,"netValue":1.8944891395419705},{"date":"2025-11-09T16:00:00.000Z","stockId":7242612156200,"netValue":1.8962956084367046},{"date":"2025-11-06T16:00:00.000Z","stockId":7242612156200,"netValue":1.901608822685519},{"date":"2025-11-05T16:00:00.000Z","stockId":7242612156200,"netValue":1.9103473434506486},{"date":"2025-11-04T16:00:00.000Z","stockId":7242612156200,"netValue":1.9052185244285522},{"date":"2025-11-03T16:00:00.000Z","stockId":7242612156200,"netValue":1.8990164339915885},{"date":"2025-11-02T16:00:00.000Z","stockId":7242612156200,"netValue":1.9091412819035134},{"date":"2025-10-30T16:00:00.000Z","stockId":7242612156200,"netValue":1.9110018381514418},{"date":"2025-10-29T16:00:00.000Z","stockId":7242612156200,"netValue":1.9149940600982225},{"date":"2025-10-28T16:00:00.000Z","stockId":7242612156200,"netValue":1.9210235044089665},{"date":"2025-10-27T16:00:00.000Z","stockId":7242612156200,"netValue":1.9077634376550903},{"date":"2025-10-26T16:00:00.000Z","stockId":7242612156200,"netValue":1.9020854244081544},{"date":"2025-10-23T16:00:00.000Z","stockId":7242612156200,"netValue":1.8957054409930336},{"date":"2025-10-22T16:00:00.000Z","stockId":7242612156200,"netValue":1.8885437830339795},{"date":"2025-10-21T16:00:00.000Z","stockId":7242612156200,"netValue":1.8898249193420622},{"date":"2025-10-20T16:00:00.000Z","stockId":7242612156200,"netValue":1.891377165101068},{"date":"2025-10-19T16:00:00.000Z","stockId":7242612156200,"netValue":1.8824518764877176},{"date":"2025-10-16T16:00:00.000Z","stockId":7242612156200,"netValue":1.876780365489343},{"date":"2025-10-15T16:00:00.000Z","stockId":7242612156200,"netValue":1.9003781746679025},{"date":"2025-10-14T16:00:00.000Z","stockId":7242612156200,"netValue":1.9006947138343526},{"date":"2025-10-13T16:00:00.000Z","stockId":7242612156200,"netValue":1.8851690796108869},{"date":"2025-10-12T16:00:00.000Z","stockId":7242612156200,"netValue":1.9064447740664967},{"date":"2025-10-09T16:00:00.000Z","stockId":7242612156200,"netValue":1.9144301922487754},{"date":"2025-10-08T16:00:00.000Z","stockId":7242612156200,"netValue":1.944296526808908},{"date":"2025-09-29T16:00:00.000Z","stockId":7242612156200,"netValue":1.9402587257043935},{"date":"2025-09-28T16:00:00.000Z","stockId":7242612156200,"netValue":1.9262676115134596},{"date":"2025-09-25T16:00:00.000Z","stockId":7242612156200,"netValue":1.9086683931233428},{"date":"2025-09-24T16:00:00.000Z","stockId":7242612156200,"netValue":1.9220458519473231},{"date":"2025-09-23T16:00:00.000Z","stockId":7242612156200,"netValue":1.9142204345332658},{"date":"2025-09-22T16:00:00.000Z","stockId":7242612156200,"netValue":1.9119427881122157},{"date":"2025-09-21T16:00:00.000Z","stockId":7242612156200,"netValue":1.91890745521664},{"date":"2025-09-18T16:00:00.000Z","stockId":7242612156200,"netValue":1.9116543011217377},{"date":"2025-09-17T16:00:00.000Z","stockId":7242612156200,"netValue":1.917443451765343},{"date":"2025-09-16T16:00:00.000Z","stockId":7242612156200,"netValue":1.9253962830441935},{"date":"2025-09-15T16:00:00.000Z","stockId":7242612156200,"netValue":1.9062373378182969},{"date":"2025-09-14T16:00:00.000Z","stockId":7242612156200,"netValue":1.8969773941731072},{"date":"2025-09-11T16:00:00.000Z","stockId":7242612156200,"netValue":1.8839289576262286},{"date":"2025-09-10T16:00:00.000Z","stockId":7242612156200,"netValue":1.885670321456323},{"date":"2025-09-09T16:00:00.000Z","stockId":7242612156200,"netValue":1.873255227552883},{"date":"2025-09-08T16:00:00.000Z","stockId":7242612156200,"netValue":1.878821329323404},{"date":"2025-09-07T16:00:00.000Z","stockId":7242612156200,"netValue":1.8914660639841534},{"date":"2025-09-04T16:00:00.000Z","stockId":7242612156200,"netValue":1.8887288717379453},{"date":"2025-09-03T16:00:00.000Z","stockId":7242612156200,"netValue":1.8692818995974245},{"date":"2025-09-02T16:00:00.000Z","stockId":7242612156200,"netValue":1.8746411575703825},{"date":"2025-09-01T16:00:00.000Z","stockId":7242612156200,"netValue":1.8676364350861583},{"date":"2025-08-31T16:00:00.000Z","stockId":7242612156200,"netValue":1.8853773234669822},{"date":"2025-08-28T16:00:00.000Z","stockId":7242612156200,"netValue":1.880941055861595},{"date":"2025-08-27T16:00:00.000Z","stockId":7242612156200,"netValue":1.8728597383604886},{"date":"2025-08-26T16:00:00.000Z","stockId":7242612156200,"netValue":1.867302265799994},{"date":"2025-08-25T16:00:00.000Z","stockId":7242612156200,"netValue":1.8756892601664088},{"date":"2025-08-24T16:00:00.000Z","stockId":7242612156200,"netValue":1.87418616630365},{"date":"2025-08-21T16:00:00.000Z","stockId":7242612156200,"netValue":1.8589822182556972},{"date":"2025-08-20T16:00:00.000Z","stockId":7242612156200,"netValue":1.8504852642098573},{"date":"2025-08-19T16:00:00.000Z","stockId":7242612156200,"netValue":1.8566531940778503},{"date":"2025-08-18T16:00:00.000Z","stockId":7242612156200,"netValue":1.848055085496957},{"date":"2025-08-17T16:00:00.000Z","stockId":7242612156200,"netValue":1.844170693276439},{"date":"2025-08-14T16:00:00.000Z","stockId":7242612156200,"netValue":1.8409044226051083},{"date":"2025-08-13T16:00:00.000Z","stockId":7242612156200,"netValue":1.8314170712937248},{"date":"2025-08-12T16:00:00.000Z","stockId":7242612156200,"netValue":1.8419984718073588},{"date":"2025-08-11T16:00:00.000Z","stockId":7242612156200,"netValue":1.832526253214035},{"date":"2025-08-10T16:00:00.000Z","stockId":7242612156200,"netValue":1.83075657289743},{"date":"2025-08-07T16:00:00.000Z","stockId":7242612156200,"netValue":1.830518302930094},{"date":"2025-08-06T16:00:00.000Z","stockId":7242612156200,"netValue":1.8297130248598286},{"date":"2025-08-05T16:00:00.000Z","stockId":7242612156200,"netValue":1.8295421617904646},{"date":"2025-08-04T16:00:00.000Z","stockId":7242612156200,"netValue":1.8255957938225462},{"date":"2025-08-03T16:00:00.000Z","stockId":7242612156200,"netValue":1.8196291882253517},{"date":"2025-07-31T16:00:00.000Z","stockId":7242612156200,"netValue":1.816174688675481},{"date":"2025-07-30T16:00:00.000Z","stockId":7242612156200,"netValue":1.8166971752163787},{"date":"2025-07-29T16:00:00.000Z","stockId":7242612156200,"netValue":1.8226112423231224},{"date":"2025-07-28T16:00:00.000Z","stockId":7242612156200,"netValue":1.8288683920675655},{"date":"2025-07-27T16:00:00.000Z","stockId":7242612156200,"netValue":1.8282773378950425},{"date":"2025-07-24T16:00:00.000Z","stockId":7242612156200,"netValue":1.8243089810143012},{"date":"2025-07-23T16:00:00.000Z","stockId":7242612156200,"netValue":1.827147592106102},{"date":"2025-07-22T16:00:00.000Z","stockId":7242612156200,"netValue":1.8254381145216343},{"date":"2025-07-21T16:00:00.000Z","stockId":7242612156200,"netValue":1.831665787045912},{"date":"2025-07-20T16:00:00.000Z","stockId":7242612156200,"netValue":1.8273048548907223},{"date":"2025-07-17T16:00:00.000Z","stockId":7242612156200,"netValue":1.8261664798917554},{"date":"2025-07-16T16:00:00.000Z","stockId":7242612156200,"netValue":1.8255657241517442},{"date":"2025-07-15T16:00:00.000Z","stockId":7242612156200,"netValue":1.8195785546859184},{"date":"2025-07-14T16:00:00.000Z","stockId":7242612156200,"netValue":1.8205689519514607},{"date":"2025-07-13T16:00:00.000Z","stockId":7242612156200,"netValue":1.8151356951963056},{"date":"2025-07-10T16:00:00.000Z","stockId":7242612156200,"netValue":1.8137459548377433},{"date":"2025-07-09T16:00:00.000Z","stockId":7242612156200,"netValue":1.8159534762130007},{"date":"2025-07-08T16:00:00.000Z","stockId":7242612156200,"netValue":1.8164299963118933},{"date":"2025-07-07T16:00:00.000Z","stockId":7242612156200,"netValue":1.8176123027264954},{"date":"2025-07-06T16:00:00.000Z","stockId":7242612156200,"netValue":1.8036071387727701},{"date":"2025-07-03T16:00:00.000Z","stockId":7242612156200,"netValue":1.806345915103432},{"date":"2025-07-02T16:00:00.000Z","stockId":7242612156200,"netValue":1.8077433958511056},{"date":"2025-07-01T16:00:00.000Z","stockId":7242612156200,"netValue":1.7991684873721596},{"date":"2025-06-30T16:00:00.000Z","stockId":7242612156200,"netValue":1.8003402654459584},{"date":"2025-06-29T16:00:00.000Z","stockId":7242612156200,"netValue":1.7990678448089965},{"date":"2025-06-26T16:00:00.000Z","stockId":7242612156200,"netValue":1.7951454578119475},{"date":"2025-06-25T16:00:00.000Z","stockId":7242612156200,"netValue":1.791301119468649},{"date":"2025-06-24T16:00:00.000Z","stockId":7242612156200,"netValue":1.7967597532553548},{"date":"2025-06-23T16:00:00.000Z","stockId":7242612156200,"netValue":1.7922052154517558},{"date":"2025-06-22T16:00:00.000Z","stockId":7242612156200,"netValue":1.783805767845692},{"date":"2025-06-19T16:00:00.000Z","stockId":7242612156200,"netValue":1.7806915639872418},{"date":"2025-06-18T16:00:00.000Z","stockId":7242612156200,"netValue":1.782098504172224},{"date":"2025-06-17T16:00:00.000Z","stockId":7242612156200,"netValue":1.7874378622507325},{"date":"2025-06-16T16:00:00.000Z","stockId":7242612156200,"netValue":1.7791522136219597},{"date":"2025-06-15T16:00:00.000Z","stockId":7242612156200,"netValue":1.781413579448225},{"date":"2025-06-12T16:00:00.000Z","stockId":7242612156200,"netValue":1.7773009709631622},{"date":"2025-06-11T16:00:00.000Z","stockId":7242612156200,"netValue":1.7851176523749182},{"date":"2025-06-10T16:00:00.000Z","stockId":7242612156200,"netValue":1.782870475704616},{"date":"2025-06-09T16:00:00.000Z","stockId":7242612156200,"netValue":1.7772077170035177},{"date":"2025-06-08T16:00:00.000Z","stockId":7242612156200,"netValue":1.7795471314835343},{"date":"2025-06-05T16:00:00.000Z","stockId":7242612156200,"netValue":1.7724051683462174},{"date":"2025-06-04T16:00:00.000Z","stockId":7242612156200,"netValue":1.7711800448958008},{"date":"2025-06-03T16:00:00.000Z","stockId":7242612156200,"netValue":1.7639337422185015},{"date":"2025-06-02T16:00:00.000Z","stockId":7242612156200,"netValue":1.7547290394963813},{"date":"2025-05-29T16:00:00.000Z","stockId":7242612156200,"netValue":1.7543890931544537},{"date":"2025-05-28T16:00:00.000Z","stockId":7242612156200,"netValue":1.7590507883440756},{"date":"2025-05-27T16:00:00.000Z","stockId":7242612156200,"netValue":1.752634532294441},{"date":"2025-05-26T16:00:00.000Z","stockId":7242612156200,"netValue":1.7524253919318098},{"date":"2025-05-25T16:00:00.000Z","stockId":7242612156200,"netValue":1.7592294795609895},{"date":"2025-05-22T16:00:00.000Z","stockId":7242612156200,"netValue":1.763518406107687},{"date":"2025-05-21T16:00:00.000Z","stockId":7242612156200,"netValue":1.768318867339291},{"date":"2025-05-20T16:00:00.000Z","stockId":7242612156200,"netValue":1.7724223021166292},{"date":"2025-05-19T16:00:00.000Z","stockId":7242612156200,"netValue":1.772208432035343},{"date":"2025-05-18T16:00:00.000Z","stockId":7242612156200,"netValue":1.7660861655545368},{"date":"2025-05-15T16:00:00.000Z","stockId":7242612156200,"netValue":1.7657293711717816},{"date":"2025-05-14T16:00:00.000Z","stockId":7242612156200,"netValue":1.7637893185424107},{"date":"2025-05-13T16:00:00.000Z","stockId":7242612156200,"netValue":1.7720195509607746},{"date":"2025-05-12T16:00:00.000Z","stockId":7242612156200,"netValue":1.7710637138020524},{"date":"2025-05-11T16:00:00.000Z","stockId":7242612156200,"netValue":1.7724236425300743},{"date":"2025-05-08T16:00:00.000Z","stockId":7242612156200,"netValue":1.764922814176212},{"date":"2025-05-07T16:00:00.000Z","stockId":7242612156200,"netValue":1.7699347889257275},{"date":"2025-05-06T16:00:00.000Z","stockId":7242612156200,"netValue":1.7625739402588865},{"date":"2025-05-05T16:00:00.000Z","stockId":7242612156200,"netValue":1.7637341880615858},{"date":"2025-04-29T16:00:00.000Z","stockId":7242612156200,"netValue":1.7521485580754197},{"date":"2025-04-28T16:00:00.000Z","stockId":7242612156200,"netValue":1.7512426769881058},{"date":"2025-04-27T16:00:00.000Z","stockId":7242612156200,"netValue":1.7467682586720494},{"date":"2025-04-24T16:00:00.000Z","stockId":7242612156200,"netValue":1.747322360824847},{"date":"2025-04-23T16:00:00.000Z","stockId":7242612156200,"netValue":1.7440817949761718},{"date":"2025-04-22T16:00:00.000Z","stockId":7242612156200,"netValue":1.747414884364146},{"date":"2025-04-21T16:00:00.000Z","stockId":7242612156200,"netValue":1.7413740558423005},{"date":"2025-04-20T16:00:00.000Z","stockId":7242612156200,"netValue":1.7418619419339354},{"date":"2025-04-17T16:00:00.000Z","stockId":7242612156200,"netValue":1.7368570700583543},{"date":"2025-04-16T16:00:00.000Z","stockId":7242612156200,"netValue":1.7354548595920263},{"date":"2025-04-15T16:00:00.000Z","stockId":7242612156200,"netValue":1.7354785081852988},{"date":"2025-04-14T16:00:00.000Z","stockId":7242612156200,"netValue":1.742581886561129},{"date":"2025-04-13T16:00:00.000Z","stockId":7242612156200,"netValue":1.7445313986278097},{"date":"2025-04-10T16:00:00.000Z","stockId":7242612156200,"netValue":1.741355422697267},{"date":"2025-04-09T16:00:00.000Z","stockId":7242612156200,"netValue":1.7345228047043597},{"date":"2025-04-08T16:00:00.000Z","stockId":7242612156200,"netValue":1.7297900300571374},{"date":"2025-04-07T16:00:00.000Z","stockId":7242612156200,"netValue":1.7273943732895911},{"date":"2025-04-06T16:00:00.000Z","stockId":7242612156200,"netValue":1.7271039186803336},{"date":"2025-04-02T16:00:00.000Z","stockId":7242612156200,"netValue":1.770898103449353},{"date":"2025-04-01T16:00:00.000Z","stockId":7242612156200,"netValue":1.7816892880224182},{"date":"2025-03-31T16:00:00.000Z","stockId":7242612156200,"netValue":1.7777716677782314},{"date":"2025-03-30T16:00:00.000Z","stockId":7242612156200,"netValue":1.776033416992437},{"date":"2025-03-27T16:00:00.000Z","stockId":7242612156200,"netValue":1.7813207537499354},{"date":"2025-03-26T16:00:00.000Z","stockId":7242612156200,"netValue":1.7866023234141069},{"date":"2025-03-25T16:00:00.000Z","stockId":7242612156200,"netValue":1.7885139929198752},{"date":"2025-03-24T16:00:00.000Z","stockId":7242612156200,"netValue":1.7869763529497005},{"date":"2025-03-23T16:00:00.000Z","stockId":7242612156200,"netValue":1.7905899748463603},{"date":"2025-03-20T16:00:00.000Z","stockId":7242612156200,"netValue":1.7901741578475985},{"date":"2025-03-19T16:00:00.000Z","stockId":7242612156200,"netValue":1.7976735219254834},{"date":"2025-03-18T16:00:00.000Z","stockId":7242612156200,"netValue":1.797537712670187},{"date":"2025-03-17T16:00:00.000Z","stockId":7242612156200,"netValue":1.8036687131909894},{"date":"2025-03-16T16:00:00.000Z","stockId":7242612156200,"netValue":1.7967538988645269},{"date":"2025-03-13T16:00:00.000Z","stockId":7242612156200,"netValue":1.7943723294956802},{"date":"2025-03-12T16:00:00.000Z","stockId":7242612156200,"netValue":1.779500280994033},{"date":"2025-03-11T16:00:00.000Z","stockId":7242612156200,"netValue":1.7834547370987068},{"date":"2025-03-10T16:00:00.000Z","stockId":7242612156200,"netValue":1.7826178796682868},{"date":"2025-03-09T16:00:00.000Z","stockId":7242612156200,"netValue":1.7805842226705537},{"date":"2025-03-06T16:00:00.000Z","stockId":7242612156200,"netValue":1.77716653181705},{"date":"2025-03-05T16:00:00.000Z","stockId":7242612156200,"netValue":1.7812523473483126},{"date":"2025-03-04T16:00:00.000Z","stockId":7242612156200,"netValue":1.7693866225301154},{"date":"2025-03-03T16:00:00.000Z","stockId":7242612156200,"netValue":1.7645733698290336},{"date":"2025-03-02T16:00:00.000Z","stockId":7242612156200,"netValue":1.764536540163393},{"date":"2025-02-27T16:00:00.000Z","stockId":7242612156200,"netValue":1.7589023721607955},{"date":"2025-02-26T16:00:00.000Z","stockId":7242612156200,"netValue":1.7788358325407923},{"date":"2025-02-25T16:00:00.000Z","stockId":7242612156200,"netValue":1.7768659021722155},{"date":"2025-02-24T16:00:00.000Z","stockId":7242612156200,"netValue":1.7652854085303797},{"date":"2025-02-23T16:00:00.000Z","stockId":7242612156200,"netValue":1.7665553361582371},{"date":"2025-02-20T16:00:00.000Z","stockId":7242612156200,"netValue":1.769951359675968},{"date":"2025-02-19T16:00:00.000Z","stockId":7242612156200,"netValue":1.7563735012364565},{"date":"2025-02-18T16:00:00.000Z","stockId":7242612156200,"netValue":1.7578314724485697},{"date":"2025-02-17T16:00:00.000Z","stockId":7242612156200,"netValue":1.7456037478605597},{"date":"2025-02-16T16:00:00.000Z","stockId":7242612156200,"netValue":1.7521764107143887},{"date":"2025-02-13T16:00:00.000Z","stockId":7242612156200,"netValue":1.7515652063329021},{"date":"2025-02-12T16:00:00.000Z","stockId":7242612156200,"netValue":1.7445138091469534},{"date":"2025-02-11T16:00:00.000Z","stockId":7242612156200,"netValue":1.7539405068344482},{"date":"2025-02-10T16:00:00.000Z","stockId":7242612156200,"netValue":1.7438451470036107},{"date":"2025-02-09T16:00:00.000Z","stockId":7242612156200,"netValue":1.7493009446835552},{"date":"2025-02-06T16:00:00.000Z","stockId":7242612156200,"netValue":1.7527719509920336},{"date":"2025-02-05T16:00:00.000Z","stockId":7242612156200,"netValue":1.741292274133785},{"date":"2025-02-04T16:00:00.000Z","stockId":7242612156200,"netValue":1.725161801645902},{"date":"2025-01-26T16:00:00.000Z","stockId":7242612156200,"netValue":1.7301528324185793},{"date":"2025-01-23T16:00:00.000Z","stockId":7242612156200,"netValue":1.7329128455418363},{"date":"2025-01-22T16:00:00.000Z","stockId":7242612156200,"netValue":1.7263164318664515},{"date":"2025-01-21T16:00:00.000Z","stockId":7242612156200,"netValue":1.731012438497863},{"date":"2025-01-20T16:00:00.000Z","stockId":7242612156200,"netValue":1.735526541325549},{"date":"2025-01-19T16:00:00.000Z","stockId":7242612156200,"netValue":1.73623040930935},{"date":"2025-01-16T16:00:00.000Z","stockId":7242612156200,"netValue":1.7298387392972059},{"date":"2025-01-15T16:00:00.000Z","stockId":7242612156200,"netValue":1.7261026739083967},{"date":"2025-01-14T16:00:00.000Z","stockId":7242612156200,"netValue":1.7244131998842125},{"date":"2025-01-13T16:00:00.000Z","stockId":7242612156200,"netValue":1.726761203199918},{"date":"2025-01-12T16:00:00.000Z","stockId":7242612156200,"netValue":1.7125468808873885},{"date":"2025-01-09T16:00:00.000Z","stockId":7242612156200,"netValue":1.7130237048284518},{"date":"2025-01-08T16:00:00.000Z","stockId":7242612156200,"netValue":1.7190879956345384},{"date":"2025-01-07T16:00:00.000Z","stockId":7242612156200,"netValue":1.7167532784035164},{"date":"2025-01-06T16:00:00.000Z","stockId":7242612156200,"netValue":1.7175510937408207},{"date":"2025-01-05T16:00:00.000Z","stockId":7242612156200,"netValue":1.7129753041750848},{"date":"2025-01-02T16:00:00.000Z","stockId":7242612156200,"netValue":1.7086944347466853},{"date":"2025-01-01T16:00:00.000Z","stockId":7242612156200,"netValue":1.713552567283395},{"date":"2024-12-30T16:00:00.000Z","stockId":7242612156200,"netValue":1.7232557157104325},{"date":"2024-12-29T16:00:00.000Z","stockId":7242612156200,"netValue":1.725821209294045},{"date":"2024-12-26T16:00:00.000Z","stockId":7242612156200,"netValue":1.7229222125822006},{"date":"2024-12-25T16:00:00.000Z","stockId":7242612156200,"netValue":1.7210638183817786},{"date":"2024-12-24T16:00:00.000Z","stockId":7242612156200,"netValue":1.7220624080496498},{"date":"2024-12-23T16:00:00.000Z","stockId":7242612156200,"netValue":1.727763798619872},{"date":"2024-12-22T16:00:00.000Z","stockId":7242612156200,"netValue":1.7199031028086094},{"date":"2024-12-19T16:00:00.000Z","stockId":7242612156200,"netValue":1.7230064077076053},{"date":"2024-12-18T16:00:00.000Z","stockId":7242612156200,"netValue":1.7187904564166465},{"date":"2024-12-17T16:00:00.000Z","stockId":7242612156200,"netValue":1.7213395365201136},{"date":"2024-12-16T16:00:00.000Z","stockId":7242612156200,"netValue":1.720327963224755},{"date":"2024-12-15T16:00:00.000Z","stockId":7242612156200,"netValue":1.724579500979895},{"date":"2024-12-12T16:00:00.000Z","stockId":7242612156200,"netValue":1.7313187345576482},{"date":"2024-12-11T16:00:00.000Z","stockId":7242612156200,"netValue":1.7436941381109876},{"date":"2024-12-10T16:00:00.000Z","stockId":7242612156200,"netValue":1.7386414206002603},{"date":"2024-12-09T16:00:00.000Z","stockId":7242612156200,"netValue":1.738077274138331},{"date":"2024-12-08T16:00:00.000Z","stockId":7242612156200,"netValue":1.738761468227633},{"date":"2024-12-05T16:00:00.000Z","stockId":7242612156200,"netValue":1.728675811104605},{"date":"2024-12-04T16:00:00.000Z","stockId":7242612156200,"netValue":1.7224104435107561},{"date":"2024-12-03T16:00:00.000Z","stockId":7242612156200,"netValue":1.7230686703450817},{"date":"2024-12-02T16:00:00.000Z","stockId":7242612156200,"netValue":1.7290847589510687},{"date":"2024-12-01T16:00:00.000Z","stockId":7242612156200,"netValue":1.7292988193663192},{"date":"2024-11-28T16:00:00.000Z","stockId":7242612156200,"netValue":1.7202668814010953},{"date":"2024-11-27T16:00:00.000Z","stockId":7242612156200,"netValue":1.7086763095575723},{"date":"2024-11-26T16:00:00.000Z","stockId":7242612156200,"netValue":1.7143712083140503},{"date":"2024-11-25T16:00:00.000Z","stockId":7242612156200,"netValue":1.701246494080702},{"date":"2024-11-24T16:00:00.000Z","stockId":7242612156200,"netValue":1.706584379500668},{"date":"2024-11-21T16:00:00.000Z","stockId":7242612156200,"netValue":1.7042172032009257},{"date":"2024-11-20T16:00:00.000Z","stockId":7242612156200,"netValue":1.7208184797116246},{"date":"2024-11-19T16:00:00.000Z","stockId":7242612156200,"netValue":1.7220379240656858},{"date":"2024-11-18T16:00:00.000Z","stockId":7242612156200,"netValue":1.7198875676850855},{"date":"2024-11-17T16:00:00.000Z","stockId":7242612156200,"netValue":1.7089911115972654},{"date":"2024-11-14T16:00:00.000Z","stockId":7242612156200,"netValue":1.7109239777099585},{"date":"2024-11-13T16:00:00.000Z","stockId":7242612156200,"netValue":1.7206791936658412},{"date":"2024-11-12T16:00:00.000Z","stockId":7242612156200,"netValue":1.7310341061284262},{"date":"2024-11-11T16:00:00.000Z","stockId":7242612156200,"netValue":1.7326848662929681},{"date":"2024-11-10T16:00:00.000Z","stockId":7242612156200,"netValue":1.7424045612190442},{"date":"2024-11-07T16:00:00.000Z","stockId":7242612156200,"netValue":1.7420411890876817},{"date":"2024-11-06T16:00:00.000Z","stockId":7242612156200,"netValue":1.7482935730540428},{"date":"2024-11-05T16:00:00.000Z","stockId":7242612156200,"netValue":1.7371991021395479},{"date":"2024-11-04T16:00:00.000Z","stockId":7242612156200,"netValue":1.736495735066209},{"date":"2024-11-03T16:00:00.000Z","stockId":7242612156200,"netValue":1.7255763736845005},{"date":"2024-10-31T16:00:00.000Z","stockId":7242612156200,"netValue":1.7177768637008253},{"date":"2024-10-30T16:00:00.000Z","stockId":7242612156200,"netValue":1.718198492717582},{"date":"2024-10-29T16:00:00.000Z","stockId":7242612156200,"netValue":1.716803938830735},{"date":"2024-10-28T16:00:00.000Z","stockId":7242612156200,"netValue":1.7145016806684326},{"date":"2024-10-27T16:00:00.000Z","stockId":7242612156200,"netValue":1.7216297817370265},{"date":"2024-10-24T16:00:00.000Z","stockId":7242612156200,"netValue":1.720497792922725},{"date":"2024-10-23T16:00:00.000Z","stockId":7242612156200,"netValue":1.7123417705130013},{"date":"2024-10-22T16:00:00.000Z","stockId":7242612156200,"netValue":1.7206311920691553},{"date":"2024-10-21T16:00:00.000Z","stockId":7242612156200,"netValue":1.71497211679968},{"date":"2024-10-20T16:00:00.000Z","stockId":7242612156200,"netValue":1.7086480204249392},{"date":"2024-10-17T16:00:00.000Z","stockId":7242612156200,"netValue":1.7105941726223164},{"date":"2024-10-16T16:00:00.000Z","stockId":7242612156200,"netValue":1.6984863612874856},{"date":"2024-10-15T16:00:00.000Z","stockId":7242612156200,"netValue":1.703190021943226},{"date":"2024-10-14T16:00:00.000Z","stockId":7242612156200,"netValue":1.7009477857136663},{"date":"2024-10-13T16:00:00.000Z","stockId":7242612156200,"netValue":1.7116672342024588},{"date":"2024-10-10T16:00:00.000Z","stockId":7242612156200,"netValue":1.7075952368964624},{"date":"2024-10-09T16:00:00.000Z","stockId":7242612156200,"netValue":1.7130941152320056},{"date":"2024-10-08T16:00:00.000Z","stockId":7242612156200,"netValue":1.7089486587658715},{"date":"2024-10-07T16:00:00.000Z","stockId":7242612156200,"netValue":1.7317689407147494},{"date":"2024-09-29T16:00:00.000Z","stockId":7242612156200,"netValue":1.6992760678222214},{"date":"2024-09-26T16:00:00.000Z","stockId":7242612156200,"netValue":1.6572249581907268},{"date":"2024-09-25T16:00:00.000Z","stockId":7242612156200,"netValue":1.632483235714754},{"date":"2024-09-24T16:00:00.000Z","stockId":7242612156200,"netValue":1.614470960469295},{"date":"2024-09-23T16:00:00.000Z","stockId":7242612156200,"netValue":1.6129034885180351},{"date":"2024-09-22T16:00:00.000Z","stockId":7242612156200,"netValue":1.6015393168713994},{"date":"2024-09-19T16:00:00.000Z","stockId":7242612156200,"netValue":1.6031067888226596},{"date":"2024-09-18T16:00:00.000Z","stockId":7242612156200,"netValue":1.6057255060831728},{"date":"2024-09-17T16:00:00.000Z","stockId":7242612156200,"netValue":1.6023946281867447},{"date":"2024-09-12T16:00:00.000Z","stockId":7242612156200,"netValue":1.6000434202598548},{"date":"2024-09-11T16:00:00.000Z","stockId":7242612156200,"netValue":1.604353968125821},{"date":"2024-09-10T16:00:00.000Z","stockId":7242612156200,"netValue":1.6065092420588032},{"date":"2024-09-09T16:00:00.000Z","stockId":7242612156200,"netValue":1.6025905621806533},{"date":"2024-09-08T16:00:00.000Z","stockId":7242612156200,"netValue":1.6008987315752004},{"date":"2024-09-05T16:00:00.000Z","stockId":7242612156200,"netValue":1.6042296094716284},{"date":"2024-09-04T16:00:00.000Z","stockId":7242612156200,"netValue":1.6088604499856936},{"date":"2024-09-03T16:00:00.000Z","stockId":7242612156200,"netValue":1.6074889120283409},{"date":"2024-09-02T16:00:00.000Z","stockId":7242612156200,"netValue":1.607168619380241},{"date":"2024-09-01T16:00:00.000Z","stockId":7242612156200,"netValue":1.602198694192838},{"date":"2024-08-29T16:00:00.000Z","stockId":7242612156200,"netValue":1.6085401573375937},{"date":"2024-08-28T16:00:00.000Z","stockId":7242612156200,"netValue":1.6008987315752004},{"date":"2024-08-27T16:00:00.000Z","stockId":7242612156200,"netValue":1.5925451451768926},{"date":"2024-08-26T16:00:00.000Z","stockId":7242612156200,"netValue":1.591689833861547},{"date":"2024-08-25T16:00:00.000Z","stockId":7242612156200,"netValue":1.5958760230733204},{"date":"2024-08-22T16:00:00.000Z","stockId":7242612156200,"netValue":1.5952882210915975},{"date":"2024-08-21T16:00:00.000Z","stockId":7242612156200,"netValue":1.5941126171281526},{"date":"2024-08-20T16:00:00.000Z","stockId":7242612156200,"netValue":1.5997947029514705},{"date":"2024-08-19T16:00:00.000Z","stockId":7242612156200,"netValue":1.6019499768844532},{"date":"2024-08-18T16:00:00.000Z","stockId":7242612156200,"netValue":1.6106954312705763},{"date":"2024-08-15T16:00:00.000Z","stockId":7242612156200,"netValue":1.6099116952949462}]}