window.pageData = {"startDate":"2024-07-24T09:29:41.473Z","endDate":"2026-07-24T09:29:41.473Z","manager":{"_id":7001226166290,"name":"林铮","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"林铮先生：中国国籍，厦门大学经济学硕士，现任圆信永丰基金管理有限公司基金投资部下设固定收益投资部副总监。历任厦门国贸集团投资研究员，国贸期货宏观金融期货研究员，海通期货股指期货分析师，圆信永丰基金管理有限公司专户投资部副总监。林铮先生于2017年3月10日起担任圆信永丰丰润货币市场基金的基金经理、于2016年4月11日起担任圆信永丰纯债债券型证券投资基金的基金经理。2016年4月11日至2021年12月13日担任圆信永丰兴融债券型证券投资基金的基金经理。曾任圆信永丰兴利债券型证券投资基金的基金经理。2018年8月3日至2020年2月25日担任圆信永丰中高等级债券型证券投资基金基金经理。2020年2月25日担任圆信永丰强化收益债券型证券投资基金基金经理。2020年4月29日起担任圆信永丰沣泰混合型证券投资基金基金经理。曾任圆信永丰丰和中短债债券型证券投资基金基金经理。2020年10月15日任圆信永丰兴瑞6个月定期开放债券型发起式证券投资基金基金经理。于2021年3月16日起管理圆信永丰瑞丰66个月定期开放债券型证券投资基金基金经理。2022年3月24日起任圆信永丰兴融债券型证券投资基金基金经理。2022年7月4日任圆信永丰聚兴一年定期开放债券型发起式证券投资基金的基金经理。","tickerId":1226166290,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801406490","exchange":"fm","cnInfoCode":"8801406490","followedNum":0,"currency":"CNY","workingDate":"2016-04-10T16:00:00.000Z","fundCompanyId":4000050950000,"fundManagerSecondLevel":"bond","pinyin":"lz","fundCompany":{"_id":4000050950000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50950000","tickerId":50950000,"name":"圆信永丰基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001226166290,"type":"fmp","fm_p_r_d":"2026-07-13T16:00:00.000Z","fm_p_r_m1":0.0009270180744866963,"fm_p_r_m3":0.004718768818808172,"fm_p_r_m6":0.014669262648978831,"fm_p_r_y1":0.033089155944668214,"fm_p_r_y3":0.12319980422415044,"fm_p_r_y5":0.19106933317541963,"fm_cagr_p_r_fs":0.04111657891812204,"fm_cagr_p_r_fs_m":0.029391993765134128,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.21219135802469136,"fm_p_r_fys_m":0.014815010141365215,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.31897265948632975,"fm_p_r_m1_m":0.0011683428966979825,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.5982704402515723,"fm_p_r_m3_m":0.004684294220810847,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.4940143655227454,"fm_p_r_m6_m":0.01139062482081854,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.25020576131687244,"fm_p_r_y1_m":0.020183752206177186,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.21959755030621173,"fm_p_r_y3_m":0.08823181238640299,"fm_p_r_y3_r_c":815,"fm_p_r_y3_rp":0.2113022113022113,"fm_p_r_y5_m":0.15170077763993117,"fm_p_r_y5_r_c":540,"fm_p_r_y5_rp":0.17625231910946196,"fm_p_r_y10_m":0.42257097338772853,"fm_p_r_y10_r_c":111,"fm_p_r_y10_rp":0.22727272727272727,"fm_p_r_fys":0.017197699796954513,"fm_p_r_y10":0.4991987115363161},"fmi":{"stockId":7001226166290,"type":"fmi","fm_my":10.3,"fm_d":{"3000000001918":"本基金基金经理","3000000002073":"本基金基金经理","3000000002932":"本基金基金经理","3000000005436":"本基金基金经理","3000000005922":"本基金基金经理","3000000008067":"本基金基金经理","3000000009054":"本基金基金经理","3000000011101":"本基金基金经理","3000000014510":"本基金基金经理"},"fm_wy":16,"fm_a_as":0,"fm_a_mfn":12,"fm_as":10480135193.806202,"fm_b_as":10480135193.806202,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":4,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.037,"fm_r_fd":3000000002932,"fm_r_ftp":0.2621}},"topTenManagedFundList":[{"_id":3000000011101,"__csrcFundId":8843,"stockCode":"011101","shortName":"圆信永丰瑞丰(011101)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":11101,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:38:49.045Z","status":"normal","inceptionDate":"2021-03-15T16:00:00.000Z","name":"圆信永丰瑞丰66个月定期开放债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050950000,"currency":"CNY","setUpDate":"2021-03-15T16:00:00.000Z","setUpAssetScale":5999022824.19,"setUpShares":5999022824.19,"pinyin":"yxyfrf66gydqkfzqxzqtzjj","hotMetrics":{"stockId":3000000011101,"type":"f_as","f_tas":6373452319.0144005,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002073,"__csrcFundId":4363,"stockCode":"002073","shortName":"圆信永丰兴融(002073)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2073,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:19:18.152Z","status":"normal","inceptionDate":"2015-12-20T16:00:00.000Z","name":"圆信永丰兴融债券型证券投资基金","exchange":"jj","followedNum":19,"fundCollectionId":4000050950000,"currency":"CNY","pinyin":"yxyfxrzqxzqtzjj","hotMetrics":{"stockId":3000000002073,"type":"f_as","f_tas":1279934511.46,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002932,"__csrcFundId":583,"stockCode":"002932","shortName":"圆信永丰强化收益(002932)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2932,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:42:17.828Z","status":"normal","inceptionDate":"2016-07-26T16:00:00.000Z","name":"圆信永丰强化收益债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050950000,"currency":"CNY","pinyin":"yxyfqhsyzqxzqtzjj","hotMetrics":{"stockId":3000000002932,"type":"f_as","f_tas":1191672995.0048,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014510,"__csrcFundId":11253,"stockCode":"014510","shortName":"圆信永丰聚兴一年期定开债发起(014510)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":14510,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:14:56.845Z","status":"normal","exchange":"jj","name":"圆信永丰聚兴一年定期开放债券型发起式证券投资基金","inceptionDate":"2022-06-27T16:00:00.000Z","fundCollectionId":4000050950000,"followedNum":1,"setUpDate":"2022-06-27T16:00:00.000Z","setUpAssetScale":1709999000,"setUpShares":1709999000,"pinyin":"yxyfjxyndqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000014510,"type":"f_as","f_tas":995506741.0132,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024094,"name":"圆信永丰强化收益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024094","tickerId":24094,"shortName":"圆信永丰强化收益E","currency":"CNY","__csrcFundId":583,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-05-05T08:01:13.874Z","inceptionDate":"2025-04-22T16:00:00.000Z","pinyin":"yxyfqhsyzqxzqtzjj","fundCollectionId":4000050950000,"hotMetrics":{"stockId":3000000024094,"type":"f_as","f_tas":448255106.8352,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002933,"name":"圆信永丰强化收益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"002933","tickerId":2933,"shortName":"圆信永丰强化收益C类","__csrcFundId":583,"lastUpdated":"2025-01-04T00:31:53.824Z","exchange":"jj","inceptionDate":"2016-07-26T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050950000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yxyfqhsyzqxzqtzjj","hotMetrics":{"stockId":3000000002933,"type":"f_as","f_tas":190215779.316,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002074,"name":"圆信永丰兴融债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"002074","tickerId":2074,"shortName":"圆信永丰兴融C","__csrcFundId":4363,"lastUpdated":"2025-01-04T00:31:52.789Z","exchange":"jj","inceptionDate":"2015-12-20T16:00:00.000Z","followedNum":5,"fundCollectionId":4000050950000,"currency":"CNY","memoNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yxyfxrzqxzqtzjj","hotMetrics":{"stockId":3000000002074,"type":"f_as","f_tas":1097731.8692,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025050,"name":"圆信永丰兴融债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025050","tickerId":25050,"shortName":"圆信永丰兴融E","currency":"CNY","__csrcFundId":4363,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-08-18T08:00:17.860Z","inceptionDate":"2025-07-30T16:00:00.000Z","pinyin":"yxyfxrzqxzqtzjj","fundCollectionId":4000050950000,"hotMetrics":{"stockId":3000000025050,"type":"f_as","f_tas":9.2934,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.05944341718220858,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12054595761911191,"threeYears":0.22179269529751222,"fiveYears":-0.08646494656362558,"tenYears":0.44153684554336037},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49081,"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27}],"netValueList":[{"stockId":7001226166290,"date":"2026-07-22T16:00:00.000Z","netValue":1.5142855897830902},{"date":"2026-07-21T16:00:00.000Z","stockId":7001226166290,"netValue":1.5133624073659877},{"stockId":7001226166290,"date":"2026-07-20T16:00:00.000Z","netValue":1.5133944242506019},{"stockId":7001226166290,"date":"2026-07-19T16:00:00.000Z","netValue":1.5122298112853427},{"date":"2026-07-16T16:00:00.000Z","stockId":7001226166290,"netValue":1.5107178717510688},{"date":"2026-07-15T16:00:00.000Z","stockId":7001226166290,"netValue":1.5121374079366183},{"date":"2026-07-14T16:00:00.000Z","stockId":7001226166290,"netValue":1.5125858861181634},{"date":"2026-07-13T16:00:00.000Z","stockId":7001226166290,"netValue":1.511906309856287},{"stockId":7001226166290,"date":"2026-07-12T16:00:00.000Z","netValue":1.511087417180819},{"stockId":7001226166290,"date":"2026-07-09T16:00:00.000Z","netValue":1.5115210593835},{"stockId":7001226166290,"date":"2026-07-08T16:00:00.000Z","netValue":1.5117963197308326},{"stockId":7001226166290,"date":"2026-07-07T16:00:00.000Z","netValue":1.5111932293380654},{"stockId":7001226166290,"date":"2026-07-06T16:00:00.000Z","netValue":1.5119013255898717},{"stockId":7001226166290,"date":"2026-07-05T16:00:00.000Z","netValue":1.5128371354233814},{"stockId":7001226166290,"date":"2026-07-02T16:00:00.000Z","netValue":1.5120086125000682},{"stockId":7001226166290,"date":"2026-07-01T16:00:00.000Z","netValue":1.5109070256769699},{"date":"2026-06-30T16:00:00.000Z","stockId":7001226166290,"netValue":1.5109243180092402},{"stockId":7001226166290,"date":"2026-06-29T16:00:00.000Z","netValue":1.5102287891710215},{"stockId":7001226166290,"date":"2026-06-28T16:00:00.000Z","netValue":1.5102026706872334},{"date":"2026-06-25T16:00:00.000Z","stockId":7001226166290,"netValue":1.508731197154352},{"date":"2026-06-24T16:00:00.000Z","stockId":7001226166290,"netValue":1.510243122575391},{"stockId":7001226166290,"date":"2026-06-23T16:00:00.000Z","netValue":1.5104241183473655},{"date":"2026-06-22T16:00:00.000Z","stockId":7001226166290,"netValue":1.5104074708459176},{"stockId":7001226166290,"date":"2026-06-21T16:00:00.000Z","netValue":1.5121165354025206},{"stockId":7001226166290,"date":"2026-06-17T16:00:00.000Z","netValue":1.510243078293219},{"date":"2026-06-16T16:00:00.000Z","stockId":7001226166290,"netValue":1.511073435220009},{"stockId":7001226166290,"date":"2026-06-15T16:00:00.000Z","netValue":1.511118102315677},{"date":"2026-06-14T16:00:00.000Z","stockId":7001226166290,"netValue":1.5114076947500463},{"date":"2026-06-11T16:00:00.000Z","stockId":7001226166290,"netValue":1.5104528579112295},{"date":"2026-06-10T16:00:00.000Z","stockId":7001226166290,"netValue":1.5090673467956865},{"date":"2026-06-09T16:00:00.000Z","stockId":7001226166290,"netValue":1.5095818658217683},{"stockId":7001226166290,"date":"2026-06-08T16:00:00.000Z","netValue":1.5102026210219028},{"stockId":7001226166290,"date":"2026-06-07T16:00:00.000Z","netValue":1.5097230043939553},{"stockId":7001226166290,"date":"2026-06-04T16:00:00.000Z","netValue":1.5107663467734644},{"date":"2026-06-03T16:00:00.000Z","stockId":7001226166290,"netValue":1.5111326894742279},{"stockId":7001226166290,"date":"2026-06-02T16:00:00.000Z","netValue":1.5119783595032916},{"date":"2026-06-01T16:00:00.000Z","stockId":7001226166290,"netValue":1.512216044015892},{"stockId":7001226166290,"date":"2026-05-31T16:00:00.000Z","netValue":1.5120032353585482},{"date":"2026-05-28T16:00:00.000Z","stockId":7001226166290,"netValue":1.511033117815275},{"date":"2026-05-27T16:00:00.000Z","stockId":7001226166290,"netValue":1.510977403407989},{"date":"2026-05-26T16:00:00.000Z","stockId":7001226166290,"netValue":1.5112395693232572},{"date":"2026-05-25T16:00:00.000Z","stockId":7001226166290,"netValue":1.5119590879788036},{"date":"2026-05-24T16:00:00.000Z","stockId":7001226166290,"netValue":1.5113404808987625},{"date":"2026-05-21T16:00:00.000Z","stockId":7001226166290,"netValue":1.5104811493281767},{"stockId":7001226166290,"date":"2026-05-20T16:00:00.000Z","netValue":1.5099393817140272},{"date":"2026-05-19T16:00:00.000Z","stockId":7001226166290,"netValue":1.5108123515840917},{"date":"2026-05-18T16:00:00.000Z","stockId":7001226166290,"netValue":1.5105025837638157},{"stockId":7001226166290,"date":"2026-05-17T16:00:00.000Z","netValue":1.5099726506214548},{"stockId":7001226166290,"date":"2026-05-14T16:00:00.000Z","netValue":1.510368217749254},{"stockId":7001226166290,"date":"2026-05-13T16:00:00.000Z","netValue":1.5109024915971858},{"date":"2026-05-12T16:00:00.000Z","stockId":7001226166290,"netValue":1.5120376138856462},{"stockId":7001226166290,"date":"2026-05-11T16:00:00.000Z","netValue":1.5114884825523143},{"stockId":7001226166290,"date":"2026-05-10T16:00:00.000Z","netValue":1.511658985695725},{"date":"2026-05-07T16:00:00.000Z","stockId":7001226166290,"netValue":1.5108245076228595},{"stockId":7001226166290,"date":"2026-05-06T16:00:00.000Z","netValue":1.5109975972665286},{"stockId":7001226166290,"date":"2026-05-05T16:00:00.000Z","netValue":1.5105544412348977},{"stockId":7001226166290,"date":"2026-04-29T16:00:00.000Z","netValue":1.5092531897813735},{"stockId":7001226166290,"date":"2026-04-28T16:00:00.000Z","netValue":1.509173181289241},{"stockId":7001226166290,"date":"2026-04-27T16:00:00.000Z","netValue":1.50804520376956},{"date":"2026-04-26T16:00:00.000Z","stockId":7001226166290,"netValue":1.5078967944749662},{"date":"2026-04-23T16:00:00.000Z","stockId":7001226166290,"netValue":1.507599688516307},{"stockId":7001226166290,"date":"2026-04-22T16:00:00.000Z","netValue":1.507613321940973},{"stockId":7001226166290,"date":"2026-04-21T16:00:00.000Z","netValue":1.5079907260701602},{"date":"2026-04-20T16:00:00.000Z","stockId":7001226166290,"netValue":1.5073774268803348},{"stockId":7001226166290,"date":"2026-04-19T16:00:00.000Z","netValue":1.507020554687067},{"date":"2026-04-16T16:00:00.000Z","stockId":7001226166290,"netValue":1.5060734226737755},{"date":"2026-04-15T16:00:00.000Z","stockId":7001226166290,"netValue":1.5058435118396},{"stockId":7001226166290,"date":"2026-04-14T16:00:00.000Z","netValue":1.5048888659691706},{"stockId":7001226166290,"date":"2026-04-13T16:00:00.000Z","netValue":1.5047524958537148},{"date":"2026-04-12T16:00:00.000Z","stockId":7001226166290,"netValue":1.5037039881926078},{"date":"2026-04-09T16:00:00.000Z","stockId":7001226166290,"netValue":1.503426123460127},{"stockId":7001226166290,"date":"2026-04-08T16:00:00.000Z","netValue":1.502793684411754},{"stockId":7001226166290,"date":"2026-04-07T16:00:00.000Z","netValue":1.503012844610609},{"date":"2026-04-06T16:00:00.000Z","stockId":7001226166290,"netValue":1.501054875664748},{"date":"2026-04-02T16:00:00.000Z","stockId":7001226166290,"netValue":1.500062120229384},{"date":"2026-04-01T16:00:00.000Z","stockId":7001226166290,"netValue":1.5003217458378586},{"stockId":7001226166290,"date":"2026-03-31T16:00:00.000Z","netValue":1.500720932454312},{"date":"2026-03-30T16:00:00.000Z","stockId":7001226166290,"netValue":1.4997912971808816},{"stockId":7001226166290,"date":"2026-03-29T16:00:00.000Z","netValue":1.5001371087028335},{"date":"2026-03-26T16:00:00.000Z","stockId":7001226166290,"netValue":1.4996059814729377},{"stockId":7001226166290,"date":"2026-03-25T16:00:00.000Z","netValue":1.498909253933575},{"date":"2026-03-24T16:00:00.000Z","stockId":7001226166290,"netValue":1.4992142859826956},{"stockId":7001226166290,"date":"2026-03-23T16:00:00.000Z","netValue":1.4982759573476843},{"date":"2026-03-22T16:00:00.000Z","stockId":7001226166290,"netValue":1.4972926174814283},{"date":"2026-03-19T16:00:00.000Z","stockId":7001226166290,"netValue":1.4987121192779056},{"date":"2026-03-18T16:00:00.000Z","stockId":7001226166290,"netValue":1.498823647250413},{"date":"2026-03-17T16:00:00.000Z","stockId":7001226166290,"netValue":1.4997047400791694},{"date":"2026-03-16T16:00:00.000Z","stockId":7001226166290,"netValue":1.4993402278608863},{"stockId":7001226166290,"date":"2026-03-15T16:00:00.000Z","netValue":1.4996386935127102},{"stockId":7001226166290,"date":"2026-03-12T16:00:00.000Z","netValue":1.4995383417145134},{"date":"2026-03-11T16:00:00.000Z","stockId":7001226166290,"netValue":1.4995812231051762},{"stockId":7001226166290,"date":"2026-03-10T16:00:00.000Z","netValue":1.4995933543730617},{"date":"2026-03-09T16:00:00.000Z","stockId":7001226166290,"netValue":1.4990991947053551},{"date":"2026-03-08T16:00:00.000Z","stockId":7001226166290,"netValue":1.4980732636985135},{"date":"2026-03-05T16:00:00.000Z","stockId":7001226166290,"netValue":1.4984304379033082},{"date":"2026-03-04T16:00:00.000Z","stockId":7001226166290,"netValue":1.4979418633295392},{"date":"2026-03-03T16:00:00.000Z","stockId":7001226166290,"netValue":1.49743405567251},{"stockId":7001226166290,"date":"2026-03-02T16:00:00.000Z","netValue":1.49757582133259},{"date":"2026-03-01T16:00:00.000Z","stockId":7001226166290,"netValue":1.4983675248963326},{"date":"2026-02-26T16:00:00.000Z","stockId":7001226166290,"netValue":1.4976411955542086},{"date":"2026-02-25T16:00:00.000Z","stockId":7001226166290,"netValue":1.4974298101800625},{"date":"2026-02-24T16:00:00.000Z","stockId":7001226166290,"netValue":1.4974580475970776},{"date":"2026-02-23T16:00:00.000Z","stockId":7001226166290,"netValue":1.4970948066944452},{"stockId":7001226166290,"date":"2026-02-12T16:00:00.000Z","netValue":1.4952444175495605},{"date":"2026-02-11T16:00:00.000Z","stockId":7001226166290,"netValue":1.495592640061322},{"stockId":7001226166290,"date":"2026-02-10T16:00:00.000Z","netValue":1.4950051124710746},{"stockId":7001226166290,"date":"2026-02-09T16:00:00.000Z","netValue":1.4947503589344133},{"stockId":7001226166290,"date":"2026-02-08T16:00:00.000Z","netValue":1.494540661674361},{"date":"2026-02-05T16:00:00.000Z","stockId":7001226166290,"netValue":1.4934350109018006},{"stockId":7001226166290,"date":"2026-02-04T16:00:00.000Z","netValue":1.4932441185648062},{"date":"2026-02-03T16:00:00.000Z","stockId":7001226166290,"netValue":1.4932872968693445},{"stockId":7001226166290,"date":"2026-02-02T16:00:00.000Z","netValue":1.4927394617507541},{"date":"2026-02-01T16:00:00.000Z","stockId":7001226166290,"netValue":1.4919288766756846},{"date":"2026-01-29T16:00:00.000Z","stockId":7001226166290,"netValue":1.4928333571764587},{"stockId":7001226166290,"date":"2026-01-28T16:00:00.000Z","netValue":1.493125639437614},{"stockId":7001226166290,"date":"2026-01-27T16:00:00.000Z","netValue":1.492948697337842},{"date":"2026-01-26T16:00:00.000Z","stockId":7001226166290,"netValue":1.4926897558769494},{"stockId":7001226166290,"date":"2026-01-25T16:00:00.000Z","netValue":1.4926850899317088},{"date":"2026-01-22T16:00:00.000Z","stockId":7001226166290,"netValue":1.4925198210224404},{"stockId":7001226166290,"date":"2026-01-21T16:00:00.000Z","netValue":1.4920806049977373},{"date":"2026-01-20T16:00:00.000Z","stockId":7001226166290,"netValue":1.4917807637520177},{"date":"2026-01-19T16:00:00.000Z","stockId":7001226166290,"netValue":1.4911317042519945},{"stockId":7001226166290,"date":"2026-01-18T16:00:00.000Z","netValue":1.4909583099466326},{"date":"2026-01-15T16:00:00.000Z","stockId":7001226166290,"netValue":1.4901585423222712},{"stockId":7001226166290,"date":"2026-01-14T16:00:00.000Z","netValue":1.490295594934831},{"stockId":7001226166290,"date":"2026-01-13T16:00:00.000Z","netValue":1.4899959333194004},{"date":"2026-01-12T16:00:00.000Z","stockId":7001226166290,"netValue":1.4898539289865107},{"date":"2026-01-11T16:00:00.000Z","stockId":7001226166290,"netValue":1.48996655466448},{"stockId":7001226166290,"date":"2026-01-08T16:00:00.000Z","netValue":1.4889749315077918},{"date":"2026-01-07T16:00:00.000Z","stockId":7001226166290,"netValue":1.488542706929868},{"date":"2026-01-06T16:00:00.000Z","stockId":7001226166290,"netValue":1.4882325725938668},{"date":"2026-01-05T16:00:00.000Z","stockId":7001226166290,"netValue":1.4882616397786759},{"date":"2026-01-04T16:00:00.000Z","stockId":7001226166290,"netValue":1.4877264665433898},{"date":"2025-12-30T16:00:00.000Z","stockId":7001226166290,"netValue":1.4862922667962757},{"date":"2025-12-29T16:00:00.000Z","stockId":7001226166290,"netValue":1.486265183095571},{"date":"2025-12-28T16:00:00.000Z","stockId":7001226166290,"netValue":1.4860432395316152},{"date":"2025-12-25T16:00:00.000Z","stockId":7001226166290,"netValue":1.4858648307386875},{"date":"2025-12-24T16:00:00.000Z","stockId":7001226166290,"netValue":1.4856105692327692},{"date":"2025-12-23T16:00:00.000Z","stockId":7001226166290,"netValue":1.4853813923496977},{"date":"2025-12-22T16:00:00.000Z","stockId":7001226166290,"netValue":1.4848391364778222},{"date":"2025-12-21T16:00:00.000Z","stockId":7001226166290,"netValue":1.4845375300328199},{"date":"2025-12-18T16:00:00.000Z","stockId":7001226166290,"netValue":1.483857210047246},{"date":"2025-12-17T16:00:00.000Z","stockId":7001226166290,"netValue":1.4833364654275283},{"date":"2025-12-16T16:00:00.000Z","stockId":7001226166290,"netValue":1.4832262650484014},{"date":"2025-12-15T16:00:00.000Z","stockId":7001226166290,"netValue":1.4823437352708557},{"date":"2025-12-14T16:00:00.000Z","stockId":7001226166290,"netValue":1.4828096074200616},{"date":"2025-12-11T16:00:00.000Z","stockId":7001226166290,"netValue":1.482656479753381},{"date":"2025-12-10T16:00:00.000Z","stockId":7001226166290,"netValue":1.4822452079170687},{"date":"2025-12-09T16:00:00.000Z","stockId":7001226166290,"netValue":1.4822439149201658},{"date":"2025-12-08T16:00:00.000Z","stockId":7001226166290,"netValue":1.4818383897150216},{"date":"2025-12-07T16:00:00.000Z","stockId":7001226166290,"netValue":1.4818422223166818},{"date":"2025-12-04T16:00:00.000Z","stockId":7001226166290,"netValue":1.4814474986526822},{"date":"2025-12-03T16:00:00.000Z","stockId":7001226166290,"netValue":1.4808504695739328},{"date":"2025-12-02T16:00:00.000Z","stockId":7001226166290,"netValue":1.4810645752507245},{"date":"2025-12-01T16:00:00.000Z","stockId":7001226166290,"netValue":1.481103858947854},{"date":"2025-11-30T16:00:00.000Z","stockId":7001226166290,"netValue":1.4814213065025374},{"date":"2025-11-27T16:00:00.000Z","stockId":7001226166290,"netValue":1.4806742252854677},{"date":"2025-11-26T16:00:00.000Z","stockId":7001226166290,"netValue":1.4801862277309537},{"date":"2025-11-25T16:00:00.000Z","stockId":7001226166290,"netValue":1.480224570273044},{"date":"2025-11-24T16:00:00.000Z","stockId":7001226166290,"netValue":1.4805184959876614},{"date":"2025-11-23T16:00:00.000Z","stockId":7001226166290,"netValue":1.4803419857095386},{"date":"2025-11-20T16:00:00.000Z","stockId":7001226166290,"netValue":1.4797001599654567},{"date":"2025-11-19T16:00:00.000Z","stockId":7001226166290,"netValue":1.4804888120936766},{"date":"2025-11-18T16:00:00.000Z","stockId":7001226166290,"netValue":1.4806067179540412},{"date":"2025-11-17T16:00:00.000Z","stockId":7001226166290,"netValue":1.4803811338163504},{"date":"2025-11-16T16:00:00.000Z","stockId":7001226166290,"netValue":1.4805686926045114},{"date":"2025-11-13T16:00:00.000Z","stockId":7001226166290,"netValue":1.480258969447402},{"date":"2025-11-12T16:00:00.000Z","stockId":7001226166290,"netValue":1.480594304863869},{"date":"2025-11-11T16:00:00.000Z","stockId":7001226166290,"netValue":1.479937019103163},{"date":"2025-11-10T16:00:00.000Z","stockId":7001226166290,"netValue":1.4798088904335662},{"date":"2025-11-09T16:00:00.000Z","stockId":7001226166290,"netValue":1.4798658605250283},{"date":"2025-11-06T16:00:00.000Z","stockId":7001226166290,"netValue":1.47938920291625},{"date":"2025-11-05T16:00:00.000Z","stockId":7001226166290,"netValue":1.4794868576583509},{"date":"2025-11-04T16:00:00.000Z","stockId":7001226166290,"netValue":1.4791137845906386},{"date":"2025-11-03T16:00:00.000Z","stockId":7001226166290,"netValue":1.4787594499449976},{"date":"2025-11-02T16:00:00.000Z","stockId":7001226166290,"netValue":1.479118054691416},{"date":"2025-10-30T16:00:00.000Z","stockId":7001226166290,"netValue":1.4785759224559851},{"date":"2025-10-29T16:00:00.000Z","stockId":7001226166290,"netValue":1.4782031901264352},{"date":"2025-10-28T16:00:00.000Z","stockId":7001226166290,"netValue":1.4781903452667753},{"date":"2025-10-27T16:00:00.000Z","stockId":7001226166290,"netValue":1.4773872717686938},{"date":"2025-10-26T16:00:00.000Z","stockId":7001226166290,"netValue":1.4772046340239562},{"date":"2025-10-23T16:00:00.000Z","stockId":7001226166290,"netValue":1.4762702269270362},{"date":"2025-10-22T16:00:00.000Z","stockId":7001226166290,"netValue":1.4757814466243226},{"date":"2025-10-21T16:00:00.000Z","stockId":7001226166290,"netValue":1.4754640797456922},{"date":"2025-10-20T16:00:00.000Z","stockId":7001226166290,"netValue":1.4754694798489325},{"date":"2025-10-19T16:00:00.000Z","stockId":7001226166290,"netValue":1.4746926337890829},{"date":"2025-10-16T16:00:00.000Z","stockId":7001226166290,"netValue":1.474138351471303},{"date":"2025-10-15T16:00:00.000Z","stockId":7001226166290,"netValue":1.474688126592639},{"date":"2025-10-14T16:00:00.000Z","stockId":7001226166290,"netValue":1.4744158795474607},{"date":"2025-10-13T16:00:00.000Z","stockId":7001226166290,"netValue":1.4740026325711901},{"date":"2025-10-12T16:00:00.000Z","stockId":7001226166290,"netValue":1.4741135355697281},{"date":"2025-10-09T16:00:00.000Z","stockId":7001226166290,"netValue":1.4733206367824423},{"date":"2025-10-08T16:00:00.000Z","stockId":7001226166290,"netValue":1.4734828711818881},{"date":"2025-09-29T16:00:00.000Z","stockId":7001226166290,"netValue":1.4718950252627048},{"date":"2025-09-28T16:00:00.000Z","stockId":7001226166290,"netValue":1.4712639640496765},{"date":"2025-09-25T16:00:00.000Z","stockId":7001226166290,"netValue":1.4709253022826625},{"date":"2025-09-24T16:00:00.000Z","stockId":7001226166290,"netValue":1.470852961262463},{"date":"2025-09-23T16:00:00.000Z","stockId":7001226166290,"netValue":1.4710693153769632},{"date":"2025-09-22T16:00:00.000Z","stockId":7001226166290,"netValue":1.4713784754922434},{"date":"2025-09-21T16:00:00.000Z","stockId":7001226166290,"netValue":1.4718469150219198},{"date":"2025-09-18T16:00:00.000Z","stockId":7001226166290,"netValue":1.4714351329260644},{"date":"2025-09-17T16:00:00.000Z","stockId":7001226166290,"netValue":1.471520616134867},{"date":"2025-09-16T16:00:00.000Z","stockId":7001226166290,"netValue":1.4717973260897725},{"date":"2025-09-15T16:00:00.000Z","stockId":7001226166290,"netValue":1.4711719731443407},{"date":"2025-09-14T16:00:00.000Z","stockId":7001226166290,"netValue":1.470958787395248},{"date":"2025-09-11T16:00:00.000Z","stockId":7001226166290,"netValue":1.4704272819113553},{"date":"2025-09-10T16:00:00.000Z","stockId":7001226166290,"netValue":1.470130002348816},{"date":"2025-09-09T16:00:00.000Z","stockId":7001226166290,"netValue":1.4698958746316437},{"date":"2025-09-08T16:00:00.000Z","stockId":7001226166290,"netValue":1.4705742884239117},{"date":"2025-09-07T16:00:00.000Z","stockId":7001226166290,"netValue":1.4710239418638484},{"date":"2025-09-04T16:00:00.000Z","stockId":7001226166290,"netValue":1.470884630147186},{"date":"2025-09-03T16:00:00.000Z","stockId":7001226166290,"netValue":1.4705950750692274},{"date":"2025-09-02T16:00:00.000Z","stockId":7001226166290,"netValue":1.4704406339705405},{"date":"2025-09-01T16:00:00.000Z","stockId":7001226166290,"netValue":1.4700932582110349},{"date":"2025-08-31T16:00:00.000Z","stockId":7001226166290,"netValue":1.4701140350174493},{"date":"2025-08-28T16:00:00.000Z","stockId":7001226166290,"netValue":1.4695547151781874},{"date":"2025-08-27T16:00:00.000Z","stockId":7001226166290,"netValue":1.4692239412795365},{"date":"2025-08-26T16:00:00.000Z","stockId":7001226166290,"netValue":1.4693988231338342},{"date":"2025-08-25T16:00:00.000Z","stockId":7001226166290,"netValue":1.469654915623307},{"date":"2025-08-24T16:00:00.000Z","stockId":7001226166290,"netValue":1.469245945596977},{"date":"2025-08-21T16:00:00.000Z","stockId":7001226166290,"netValue":1.4683122063302663},{"date":"2025-08-20T16:00:00.000Z","stockId":7001226166290,"netValue":1.4679745143221417},{"date":"2025-08-19T16:00:00.000Z","stockId":7001226166290,"netValue":1.467546698745726},{"date":"2025-08-18T16:00:00.000Z","stockId":7001226166290,"netValue":1.4673945041202472},{"date":"2025-08-17T16:00:00.000Z","stockId":7001226166290,"netValue":1.4673536763489328},{"date":"2025-08-14T16:00:00.000Z","stockId":7001226166290,"netValue":1.467964918157629},{"date":"2025-08-13T16:00:00.000Z","stockId":7001226166290,"netValue":1.4678986018126021},{"date":"2025-08-12T16:00:00.000Z","stockId":7001226166290,"netValue":1.4681655759042849},{"date":"2025-08-11T16:00:00.000Z","stockId":7001226166290,"netValue":1.4679750066675745},{"date":"2025-08-10T16:00:00.000Z","stockId":7001226166290,"netValue":1.4681840949335625},{"date":"2025-08-07T16:00:00.000Z","stockId":7001226166290,"netValue":1.468063839200895},{"date":"2025-08-06T16:00:00.000Z","stockId":7001226166290,"netValue":1.4679142858599101},{"date":"2025-08-05T16:00:00.000Z","stockId":7001226166290,"netValue":1.4677304371755802},{"date":"2025-08-04T16:00:00.000Z","stockId":7001226166290,"netValue":1.467302222052218},{"date":"2025-08-03T16:00:00.000Z","stockId":7001226166290,"netValue":1.466870753975322},{"date":"2025-07-31T16:00:00.000Z","stockId":7001226166290,"netValue":1.4662517046147836},{"date":"2025-07-30T16:00:00.000Z","stockId":7001226166290,"netValue":1.4659839136313997},{"date":"2025-07-29T16:00:00.000Z","stockId":7001226166290,"netValue":1.465748176697824},{"date":"2025-07-28T16:00:00.000Z","stockId":7001226166290,"netValue":1.465415529300512},{"date":"2025-07-27T16:00:00.000Z","stockId":7001226166290,"netValue":1.4656579304903246},{"date":"2025-07-24T16:00:00.000Z","stockId":7001226166290,"netValue":1.4651348493578333},{"date":"2025-07-23T16:00:00.000Z","stockId":7001226166290,"netValue":1.4651935739529536},{"date":"2025-07-22T16:00:00.000Z","stockId":7001226166290,"netValue":1.4655949432545385},{"date":"2025-07-21T16:00:00.000Z","stockId":7001226166290,"netValue":1.4659034261791188},{"date":"2025-07-20T16:00:00.000Z","stockId":7001226166290,"netValue":1.4656971646774626},{"date":"2025-07-17T16:00:00.000Z","stockId":7001226166290,"netValue":1.465412853797437},{"date":"2025-07-16T16:00:00.000Z","stockId":7001226166290,"netValue":1.465127991986045},{"date":"2025-07-15T16:00:00.000Z","stockId":7001226166290,"netValue":1.4647467043837554},{"date":"2025-07-14T16:00:00.000Z","stockId":7001226166290,"netValue":1.464219692002979},{"date":"2025-07-13T16:00:00.000Z","stockId":7001226166290,"netValue":1.4634294303754625},{"date":"2025-07-10T16:00:00.000Z","stockId":7001226166290,"netValue":1.463213689225166},{"date":"2025-07-09T16:00:00.000Z","stockId":7001226166290,"netValue":1.4630193442320008},{"date":"2025-07-08T16:00:00.000Z","stockId":7001226166290,"netValue":1.4625910528943586},{"date":"2025-07-07T16:00:00.000Z","stockId":7001226166290,"netValue":1.4625796196551781},{"date":"2025-07-06T16:00:00.000Z","stockId":7001226166290,"netValue":1.4622566970171016},{"date":"2025-07-03T16:00:00.000Z","stockId":7001226166290,"netValue":1.4617912502603463},{"date":"2025-07-02T16:00:00.000Z","stockId":7001226166290,"netValue":1.461612116135988},{"date":"2025-07-01T16:00:00.000Z","stockId":7001226166290,"netValue":1.4609993900226073},{"date":"2025-06-30T16:00:00.000Z","stockId":7001226166290,"netValue":1.4607410289915381},{"date":"2025-06-29T16:00:00.000Z","stockId":7001226166290,"netValue":1.4604069830490782},{"date":"2025-06-26T16:00:00.000Z","stockId":7001226166290,"netValue":1.4597883342483422},{"date":"2025-06-25T16:00:00.000Z","stockId":7001226166290,"netValue":1.4595926705496514},{"date":"2025-06-24T16:00:00.000Z","stockId":7001226166290,"netValue":1.4596939994531075},{"date":"2025-06-23T16:00:00.000Z","stockId":7001226166290,"netValue":1.4592834613360548},{"date":"2025-06-22T16:00:00.000Z","stockId":7001226166290,"netValue":1.4587526610547144},{"date":"2025-06-19T16:00:00.000Z","stockId":7001226166290,"netValue":1.4582684496831138},{"date":"2025-06-18T16:00:00.000Z","stockId":7001226166290,"netValue":1.458066222287608},{"date":"2025-06-17T16:00:00.000Z","stockId":7001226166290,"netValue":1.458185853962748},{"date":"2025-06-16T16:00:00.000Z","stockId":7001226166290,"netValue":1.4580663526500768},{"date":"2025-06-15T16:00:00.000Z","stockId":7001226166290,"netValue":1.457806123003382},{"date":"2025-06-12T16:00:00.000Z","stockId":7001226166290,"netValue":1.4574278163474588},{"date":"2025-06-11T16:00:00.000Z","stockId":7001226166290,"netValue":1.4573460094365962},{"date":"2025-06-10T16:00:00.000Z","stockId":7001226166290,"netValue":1.4571957403699531},{"date":"2025-06-09T16:00:00.000Z","stockId":7001226166290,"netValue":1.4568537370367938},{"date":"2025-06-08T16:00:00.000Z","stockId":7001226166290,"netValue":1.456899552416169},{"date":"2025-06-05T16:00:00.000Z","stockId":7001226166290,"netValue":1.4562111471143124},{"date":"2025-06-04T16:00:00.000Z","stockId":7001226166290,"netValue":1.4558897506910242},{"date":"2025-06-03T16:00:00.000Z","stockId":7001226166290,"netValue":1.4556527560960955},{"date":"2025-06-02T16:00:00.000Z","stockId":7001226166290,"netValue":1.4554280588934725},{"date":"2025-05-29T16:00:00.000Z","stockId":7001226166290,"netValue":1.4549002514347598},{"date":"2025-05-28T16:00:00.000Z","stockId":7001226166290,"netValue":1.4547791566642196},{"date":"2025-05-27T16:00:00.000Z","stockId":7001226166290,"netValue":1.4547265904363076},{"date":"2025-05-26T16:00:00.000Z","stockId":7001226166290,"netValue":1.4547220171769752},{"date":"2025-05-25T16:00:00.000Z","stockId":7001226166290,"netValue":1.454776524130273},{"date":"2025-05-22T16:00:00.000Z","stockId":7001226166290,"netValue":1.4544444792623923},{"date":"2025-05-21T16:00:00.000Z","stockId":7001226166290,"netValue":1.4543607412902235},{"date":"2025-05-20T16:00:00.000Z","stockId":7001226166290,"netValue":1.4543394654130068},{"date":"2025-05-19T16:00:00.000Z","stockId":7001226166290,"netValue":1.4539460126914066},{"date":"2025-05-18T16:00:00.000Z","stockId":7001226166290,"netValue":1.453483000279952},{"date":"2025-05-15T16:00:00.000Z","stockId":7001226166290,"netValue":1.4529318402886107},{"date":"2025-05-14T16:00:00.000Z","stockId":7001226166290,"netValue":1.4529654416713764},{"date":"2025-05-13T16:00:00.000Z","stockId":7001226166290,"netValue":1.4529362495952824},{"date":"2025-05-12T16:00:00.000Z","stockId":7001226166290,"netValue":1.4526194521787392},{"date":"2025-05-11T16:00:00.000Z","stockId":7001226166290,"netValue":1.4524865851089337},{"date":"2025-05-08T16:00:00.000Z","stockId":7001226166290,"netValue":1.4518367685005724},{"date":"2025-05-07T16:00:00.000Z","stockId":7001226166290,"netValue":1.4515360082604722},{"date":"2025-05-06T16:00:00.000Z","stockId":7001226166290,"netValue":1.4509657627073695},{"date":"2025-05-05T16:00:00.000Z","stockId":7001226166290,"netValue":1.4505999576672546},{"date":"2025-04-29T16:00:00.000Z","stockId":7001226166290,"netValue":1.4495080240400722},{"date":"2025-04-28T16:00:00.000Z","stockId":7001226166290,"netValue":1.4492911596406308},{"date":"2025-04-27T16:00:00.000Z","stockId":7001226166290,"netValue":1.4489273766870607},{"date":"2025-04-24T16:00:00.000Z","stockId":7001226166290,"netValue":1.4486307003725423},{"date":"2025-04-23T16:00:00.000Z","stockId":7001226166290,"netValue":1.4485307699083314},{"date":"2025-04-22T16:00:00.000Z","stockId":7001226166290,"netValue":1.448582951317022},{"date":"2025-04-21T16:00:00.000Z","stockId":7001226166290,"netValue":1.448802273315659},{"date":"2025-04-20T16:00:00.000Z","stockId":7001226166290,"netValue":1.448567427947682},{"date":"2025-04-17T16:00:00.000Z","stockId":7001226166290,"netValue":1.448241626714073},{"date":"2025-04-16T16:00:00.000Z","stockId":7001226166290,"netValue":1.4482841685599548},{"date":"2025-04-15T16:00:00.000Z","stockId":7001226166290,"netValue":1.448232446327548},{"date":"2025-04-14T16:00:00.000Z","stockId":7001226166290,"netValue":1.4481034768537968},{"date":"2025-04-13T16:00:00.000Z","stockId":7001226166290,"netValue":1.4482142319662654},{"date":"2025-04-10T16:00:00.000Z","stockId":7001226166290,"netValue":1.4477597629243224},{"date":"2025-04-09T16:00:00.000Z","stockId":7001226166290,"netValue":1.4475630643204864},{"date":"2025-04-08T16:00:00.000Z","stockId":7001226166290,"netValue":1.4473402345772224},{"date":"2025-04-07T16:00:00.000Z","stockId":7001226166290,"netValue":1.4468762524761698},{"date":"2025-04-06T16:00:00.000Z","stockId":7001226166290,"netValue":1.4464509823987912},{"date":"2025-04-02T16:00:00.000Z","stockId":7001226166290,"netValue":1.4468396550038778},{"date":"2025-04-01T16:00:00.000Z","stockId":7001226166290,"netValue":1.445921803881234},{"date":"2025-03-31T16:00:00.000Z","stockId":7001226166290,"netValue":1.4455315952657923},{"date":"2025-03-30T16:00:00.000Z","stockId":7001226166290,"netValue":1.445159634665181},{"date":"2025-03-27T16:00:00.000Z","stockId":7001226166290,"netValue":1.445065652467344},{"date":"2025-03-26T16:00:00.000Z","stockId":7001226166290,"netValue":1.445174226066124},{"date":"2025-03-25T16:00:00.000Z","stockId":7001226166290,"netValue":1.4448204861552054},{"date":"2025-03-24T16:00:00.000Z","stockId":7001226166290,"netValue":1.4444990288059787},{"date":"2025-03-23T16:00:00.000Z","stockId":7001226166290,"netValue":1.443794798917175},{"date":"2025-03-20T16:00:00.000Z","stockId":7001226166290,"netValue":1.443147861321964},{"date":"2025-03-19T16:00:00.000Z","stockId":7001226166290,"netValue":1.443029519067953},{"date":"2025-03-18T16:00:00.000Z","stockId":7001226166290,"netValue":1.4423913969206947},{"date":"2025-03-17T16:00:00.000Z","stockId":7001226166290,"netValue":1.4420930024365681},{"date":"2025-03-16T16:00:00.000Z","stockId":7001226166290,"netValue":1.4417946979481553},{"date":"2025-03-13T16:00:00.000Z","stockId":7001226166290,"netValue":1.441912005036008},{"date":"2025-03-12T16:00:00.000Z","stockId":7001226166290,"netValue":1.4411928410903918},{"date":"2025-03-11T16:00:00.000Z","stockId":7001226166290,"netValue":1.4406108980933092},{"date":"2025-03-10T16:00:00.000Z","stockId":7001226166290,"netValue":1.440558153384304},{"date":"2025-03-09T16:00:00.000Z","stockId":7001226166290,"netValue":1.4413420497942118},{"date":"2025-03-06T16:00:00.000Z","stockId":7001226166290,"netValue":1.4413869115543207},{"date":"2025-03-05T16:00:00.000Z","stockId":7001226166290,"netValue":1.4422480805815459},{"date":"2025-03-04T16:00:00.000Z","stockId":7001226166290,"netValue":1.4420206051486824},{"date":"2025-03-03T16:00:00.000Z","stockId":7001226166290,"netValue":1.4417789437421078},{"date":"2025-03-02T16:00:00.000Z","stockId":7001226166290,"netValue":1.441457242473237},{"date":"2025-02-27T16:00:00.000Z","stockId":7001226166290,"netValue":1.441021941324344},{"date":"2025-02-26T16:00:00.000Z","stockId":7001226166290,"netValue":1.4415633112028652},{"date":"2025-02-25T16:00:00.000Z","stockId":7001226166290,"netValue":1.4418349504317656},{"date":"2025-02-24T16:00:00.000Z","stockId":7001226166290,"netValue":1.441478323128251},{"date":"2025-02-23T16:00:00.000Z","stockId":7001226166290,"netValue":1.4420663639734086},{"date":"2025-02-20T16:00:00.000Z","stockId":7001226166290,"netValue":1.442744350514679},{"date":"2025-02-19T16:00:00.000Z","stockId":7001226166290,"netValue":1.4430843212212243},{"date":"2025-02-18T16:00:00.000Z","stockId":7001226166290,"netValue":1.443420780454687},{"date":"2025-02-17T16:00:00.000Z","stockId":7001226166290,"netValue":1.4430330686816553},{"date":"2025-02-16T16:00:00.000Z","stockId":7001226166290,"netValue":1.4437826843971346},{"date":"2025-02-13T16:00:00.000Z","stockId":7001226166290,"netValue":1.44388565578974},{"date":"2025-02-12T16:00:00.000Z","stockId":7001226166290,"netValue":1.4439574770669947},{"date":"2025-02-11T16:00:00.000Z","stockId":7001226166290,"netValue":1.4439897859894184},{"date":"2025-02-10T16:00:00.000Z","stockId":7001226166290,"netValue":1.4437004852804085},{"date":"2025-02-09T16:00:00.000Z","stockId":7001226166290,"netValue":1.4439006971415773},{"date":"2025-02-06T16:00:00.000Z","stockId":7001226166290,"netValue":1.4437282200551054},{"date":"2025-02-05T16:00:00.000Z","stockId":7001226166290,"netValue":1.442928236244588},{"date":"2025-02-04T16:00:00.000Z","stockId":7001226166290,"netValue":1.442014385641162},{"date":"2025-01-26T16:00:00.000Z","stockId":7001226166290,"netValue":1.4412278683156712},{"date":"2025-01-23T16:00:00.000Z","stockId":7001226166290,"netValue":1.4406166600532981},{"date":"2025-01-22T16:00:00.000Z","stockId":7001226166290,"netValue":1.4405254205377749},{"date":"2025-01-21T16:00:00.000Z","stockId":7001226166290,"netValue":1.44065762318406},{"date":"2025-01-20T16:00:00.000Z","stockId":7001226166290,"netValue":1.4405138047913555},{"date":"2025-01-19T16:00:00.000Z","stockId":7001226166290,"netValue":1.440369119996351},{"date":"2025-01-16T16:00:00.000Z","stockId":7001226166290,"netValue":1.4400621254098562},{"date":"2025-01-15T16:00:00.000Z","stockId":7001226166290,"netValue":1.4400625292810831},{"date":"2025-01-14T16:00:00.000Z","stockId":7001226166290,"netValue":1.440270670457568},{"date":"2025-01-13T16:00:00.000Z","stockId":7001226166290,"netValue":1.4402710894236255},{"date":"2025-01-12T16:00:00.000Z","stockId":7001226166290,"netValue":1.4397544803537066},{"date":"2025-01-09T16:00:00.000Z","stockId":7001226166290,"netValue":1.4399014919769284},{"date":"2025-01-08T16:00:00.000Z","stockId":7001226166290,"netValue":1.4403234000948313},{"date":"2025-01-07T16:00:00.000Z","stockId":7001226166290,"netValue":1.4404695457267769},{"date":"2025-01-06T16:00:00.000Z","stockId":7001226166290,"netValue":1.4405173162956657},{"date":"2025-01-05T16:00:00.000Z","stockId":7001226166290,"netValue":1.4402545939598368},{"date":"2025-01-02T16:00:00.000Z","stockId":7001226166290,"netValue":1.4397358663192283},{"date":"2025-01-01T16:00:00.000Z","stockId":7001226166290,"netValue":1.439282508314784},{"date":"2024-12-30T16:00:00.000Z","stockId":7001226166290,"netValue":1.438901111044364},{"date":"2024-12-29T16:00:00.000Z","stockId":7001226166290,"netValue":1.4386110553801923},{"date":"2024-12-26T16:00:00.000Z","stockId":7001226166290,"netValue":1.4381887730039995},{"date":"2024-12-25T16:00:00.000Z","stockId":7001226166290,"netValue":1.4376009464130743},{"date":"2024-12-24T16:00:00.000Z","stockId":7001226166290,"netValue":1.437651032573125},{"date":"2024-12-23T16:00:00.000Z","stockId":7001226166290,"netValue":1.4378369113457934},{"date":"2024-12-22T16:00:00.000Z","stockId":7001226166290,"netValue":1.4376863872277978},{"date":"2024-12-19T16:00:00.000Z","stockId":7001226166290,"netValue":1.4372285864737058},{"date":"2024-12-18T16:00:00.000Z","stockId":7001226166290,"netValue":1.4366881118339898},{"date":"2024-12-17T16:00:00.000Z","stockId":7001226166290,"netValue":1.436740690516456},{"date":"2024-12-16T16:00:00.000Z","stockId":7001226166290,"netValue":1.436813069528233},{"date":"2024-12-15T16:00:00.000Z","stockId":7001226166290,"netValue":1.4368791928497031},{"date":"2024-12-12T16:00:00.000Z","stockId":7001226166290,"netValue":1.4362038405074062},{"date":"2024-12-11T16:00:00.000Z","stockId":7001226166290,"netValue":1.435897660893144},{"date":"2024-12-10T16:00:00.000Z","stockId":7001226166290,"netValue":1.4353328143678552},{"date":"2024-12-09T16:00:00.000Z","stockId":7001226166290,"netValue":1.4350251538465235},{"date":"2024-12-08T16:00:00.000Z","stockId":7001226166290,"netValue":1.4338196670450023},{"date":"2024-12-05T16:00:00.000Z","stockId":7001226166290,"netValue":1.4333961552217382},{"date":"2024-12-04T16:00:00.000Z","stockId":7001226166290,"netValue":1.4327195641220092},{"date":"2024-12-03T16:00:00.000Z","stockId":7001226166290,"netValue":1.4322825145439795},{"date":"2024-12-02T16:00:00.000Z","stockId":7001226166290,"netValue":1.4319065348499262},{"date":"2024-12-01T16:00:00.000Z","stockId":7001226166290,"netValue":1.4315962546467442},{"date":"2024-11-28T16:00:00.000Z","stockId":7001226166290,"netValue":1.4297584321870482},{"date":"2024-11-27T16:00:00.000Z","stockId":7001226166290,"netValue":1.428873155611154},{"date":"2024-11-26T16:00:00.000Z","stockId":7001226166290,"netValue":1.4285525850373855},{"date":"2024-11-25T16:00:00.000Z","stockId":7001226166290,"netValue":1.4277804764740403},{"date":"2024-11-24T16:00:00.000Z","stockId":7001226166290,"netValue":1.427501034313268},{"date":"2024-11-21T16:00:00.000Z","stockId":7001226166290,"netValue":1.4270345242404137},{"date":"2024-11-20T16:00:00.000Z","stockId":7001226166290,"netValue":1.4271733189097904},{"date":"2024-11-19T16:00:00.000Z","stockId":7001226166290,"netValue":1.426922513329669},{"date":"2024-11-18T16:00:00.000Z","stockId":7001226166290,"netValue":1.4265611910198461},{"date":"2024-11-17T16:00:00.000Z","stockId":7001226166290,"netValue":1.4261008810757847},{"date":"2024-11-14T16:00:00.000Z","stockId":7001226166290,"netValue":1.4260204726590964},{"date":"2024-11-13T16:00:00.000Z","stockId":7001226166290,"netValue":1.426074977468818},{"date":"2024-11-12T16:00:00.000Z","stockId":7001226166290,"netValue":1.4264584888221172},{"date":"2024-11-11T16:00:00.000Z","stockId":7001226166290,"netValue":1.4259204817371027},{"date":"2024-11-10T16:00:00.000Z","stockId":7001226166290,"netValue":1.4256905986549284},{"date":"2024-11-07T16:00:00.000Z","stockId":7001226166290,"netValue":1.4246255557499419},{"date":"2024-11-06T16:00:00.000Z","stockId":7001226166290,"netValue":1.4244209560066647},{"date":"2024-11-05T16:00:00.000Z","stockId":7001226166290,"netValue":1.4235030169806508},{"date":"2024-11-04T16:00:00.000Z","stockId":7001226166290,"netValue":1.4232806956216058},{"date":"2024-11-03T16:00:00.000Z","stockId":7001226166290,"netValue":1.4224702859385683},{"date":"2024-10-31T16:00:00.000Z","stockId":7001226166290,"netValue":1.4214690936413807},{"date":"2024-10-30T16:00:00.000Z","stockId":7001226166290,"netValue":1.420879077033819},{"date":"2024-10-29T16:00:00.000Z","stockId":7001226166290,"netValue":1.4207748962491857},{"date":"2024-10-28T16:00:00.000Z","stockId":7001226166290,"netValue":1.4207149907626981},{"date":"2024-10-27T16:00:00.000Z","stockId":7001226166290,"netValue":1.4209704570358639},{"date":"2024-10-24T16:00:00.000Z","stockId":7001226166290,"netValue":1.4209594667154544},{"date":"2024-10-23T16:00:00.000Z","stockId":7001226166290,"netValue":1.421006902970326},{"date":"2024-10-22T16:00:00.000Z","stockId":7001226166290,"netValue":1.4212269168816272},{"date":"2024-10-21T16:00:00.000Z","stockId":7001226166290,"netValue":1.4218677763922323},{"date":"2024-10-20T16:00:00.000Z","stockId":7001226166290,"netValue":1.4221229375266986},{"date":"2024-10-17T16:00:00.000Z","stockId":7001226166290,"netValue":1.4216623082862725},{"date":"2024-10-16T16:00:00.000Z","stockId":7001226166290,"netValue":1.420421143612196},{"date":"2024-10-15T16:00:00.000Z","stockId":7001226166290,"netValue":1.4202169673224034},{"date":"2024-10-14T16:00:00.000Z","stockId":7001226166290,"netValue":1.4197976746729999},{"date":"2024-10-13T16:00:00.000Z","stockId":7001226166290,"netValue":1.4194940220852053},{"date":"2024-10-10T16:00:00.000Z","stockId":7001226166290,"netValue":1.4167090879215238},{"date":"2024-10-09T16:00:00.000Z","stockId":7001226166290,"netValue":1.4162973941666301},{"date":"2024-10-08T16:00:00.000Z","stockId":7001226166290,"netValue":1.415243606403873},{"date":"2024-10-07T16:00:00.000Z","stockId":7001226166290,"netValue":1.4196396684771915},{"date":"2024-09-29T16:00:00.000Z","stockId":7001226166290,"netValue":1.4181080969772326},{"date":"2024-09-26T16:00:00.000Z","stockId":7001226166290,"netValue":1.4181981056558886},{"date":"2024-09-25T16:00:00.000Z","stockId":7001226166290,"netValue":1.4183280211338332},{"date":"2024-09-24T16:00:00.000Z","stockId":7001226166290,"netValue":1.4173497837432176},{"date":"2024-09-23T16:00:00.000Z","stockId":7001226166290,"netValue":1.4167534251714078},{"date":"2024-09-22T16:00:00.000Z","stockId":7001226166290,"netValue":1.4156322000912764},{"date":"2024-09-19T16:00:00.000Z","stockId":7001226166290,"netValue":1.4154326051214228},{"date":"2024-09-18T16:00:00.000Z","stockId":7001226166290,"netValue":1.4155551254207974},{"date":"2024-09-17T16:00:00.000Z","stockId":7001226166290,"netValue":1.415392617313007},{"date":"2024-09-12T16:00:00.000Z","stockId":7001226166290,"netValue":1.414471255378351},{"date":"2024-09-11T16:00:00.000Z","stockId":7001226166290,"netValue":1.4143483481081438},{"date":"2024-09-10T16:00:00.000Z","stockId":7001226166290,"netValue":1.4142122417819043},{"date":"2024-09-09T16:00:00.000Z","stockId":7001226166290,"netValue":1.4140934296362713},{"date":"2024-09-08T16:00:00.000Z","stockId":7001226166290,"netValue":1.4141173888267589},{"date":"2024-09-05T16:00:00.000Z","stockId":7001226166290,"netValue":1.414067161471379},{"date":"2024-09-04T16:00:00.000Z","stockId":7001226166290,"netValue":1.4142296243335253},{"date":"2024-09-03T16:00:00.000Z","stockId":7001226166290,"netValue":1.4138016515870027},{"date":"2024-09-02T16:00:00.000Z","stockId":7001226166290,"netValue":1.4135770032168071},{"date":"2024-09-01T16:00:00.000Z","stockId":7001226166290,"netValue":1.412996816682977},{"date":"2024-08-29T16:00:00.000Z","stockId":7001226166290,"netValue":1.4126902866579822},{"date":"2024-08-28T16:00:00.000Z","stockId":7001226166290,"netValue":1.4120403027089186},{"date":"2024-08-27T16:00:00.000Z","stockId":7001226166290,"netValue":1.411368073419574},{"date":"2024-08-26T16:00:00.000Z","stockId":7001226166290,"netValue":1.4111481889506727},{"date":"2024-08-25T16:00:00.000Z","stockId":7001226166290,"netValue":1.4123743287225552},{"date":"2024-08-22T16:00:00.000Z","stockId":7001226166290,"netValue":1.412449730831894},{"date":"2024-08-21T16:00:00.000Z","stockId":7001226166290,"netValue":1.4127091698973775},{"date":"2024-08-20T16:00:00.000Z","stockId":7001226166290,"netValue":1.4128159133395572},{"date":"2024-08-19T16:00:00.000Z","stockId":7001226166290,"netValue":1.4133653067946672},{"date":"2024-08-18T16:00:00.000Z","stockId":7001226166290,"netValue":1.4139824023215244},{"date":"2024-08-15T16:00:00.000Z","stockId":7001226166290,"netValue":1.4135603696322334},{"date":"2024-08-14T16:00:00.000Z","stockId":7001226166290,"netValue":1.4136254811506221},{"date":"2024-08-13T16:00:00.000Z","stockId":7001226166290,"netValue":1.413824148580416},{"date":"2024-08-12T16:00:00.000Z","stockId":7001226166290,"netValue":1.4133518859738583},{"date":"2024-08-11T16:00:00.000Z","stockId":7001226166290,"netValue":1.413176770068701},{"date":"2024-08-08T16:00:00.000Z","stockId":7001226166290,"netValue":1.4143130113379867},{"date":"2024-08-07T16:00:00.000Z","stockId":7001226166290,"netValue":1.4150333672622106},{"date":"2024-08-06T16:00:00.000Z","stockId":7001226166290,"netValue":1.4152238803930128},{"date":"2024-08-05T16:00:00.000Z","stockId":7001226166290,"netValue":1.4150200333196308},{"date":"2024-08-04T16:00:00.000Z","stockId":7001226166290,"netValue":1.4150818179334717},{"date":"2024-08-01T16:00:00.000Z","stockId":7001226166290,"netValue":1.4150263492174404},{"date":"2024-07-31T16:00:00.000Z","stockId":7001226166290,"netValue":1.41485252183491},{"date":"2024-07-30T16:00:00.000Z","stockId":7001226166290,"netValue":1.4146159579339774},{"date":"2024-07-29T16:00:00.000Z","stockId":7001226166290,"netValue":1.413326328523124},{"date":"2024-07-28T16:00:00.000Z","stockId":7001226166290,"netValue":1.4131050427573721},{"date":"2024-07-25T16:00:00.000Z","stockId":7001226166290,"netValue":1.4128001669460275},{"date":"2024-07-24T16:00:00.000Z","stockId":7001226166290,"netValue":1.4118986344844333}]}