window.pageData = {"startDate":"2024-07-25T03:26:16.531Z","endDate":"2026-07-25T03:26:16.531Z","manager":{"_id":7192624188220,"name":"沈竹熙","gender":"f","educationCode":"001003","nationalityCode":"002001","resume":"沈竹熙：女，长沙理工大学金融学学士。历任平安银行股份有限公司交易员，华融湘江银行股份有限公司交易员及平安证券股份有限公司金融市场部固定收益团队执行副总经理，国海富兰克林基金管理有限公司国富恒嘉短债债券基金及国富恒裕6个月定期开放债券基金的基金经理。截至本报告所载内容截止日任国海富兰克林基金管理有限公司固定收益投资副总监，国富新趋势混合基金、国富恒博63个月定期开放债券基金、国富鑫颐收益混合基金及国富安颐稳健6个月持有期混合基金的基金经理。本基金拟任基金经理。","tickerId":192624188220,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801599043","exchange":"fm","cnInfoCode":"8801599043","followedNum":0,"currency":"CNY","workingDate":"2018-09-07T16:00:00.000Z","fundCompanyId":4000050420000,"fundManagerSecondLevel":"bond","pinyin":"szx","fundCompany":{"_id":4000050420000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50420000","tickerId":50420000,"name":"国海富兰克林基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7192624188220,"type":"fmp","fm_p_r_d":"2026-07-22T16:00:00.000Z","fm_cagr_p_r_fs":0.025741397100649488,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.6296296296296297,"fm_p_r_m1":0.00045871688416454504,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.6289308176100629,"fm_p_r_m3":0.002751736896976942,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.6943335993615323,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.8906379453189727,"fm_p_r_m6":0.004060159116648032,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.7753086419753087,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.8211314475873545,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.6141732283464567,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.800332778702163,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.8053244592346089,"fm_p_r_y1":0.01831933197772284,"fm_p_r_fys":0.005677931628203847},"fmi":{"stockId":7192624188220,"type":"fmi","fm_my":7.9,"fm_d":{"3000000005552":"公司固定收益投资副总监，国富新趋势混合基金、国富恒博63个月定期开放债券基金、国富鑫颐收益混合基金、国富安颐稳健6个月持有期混合基金及国富中债绿色普惠金融债券指数基金的基金经理","3000000010468":"公司固定收益投资副总监，国富新趋势混合基金、国富恒博63个月定期开放债券基金、国富鑫颐收益混合基金、国富安颐稳健6个月持有期混合基金及国富中债绿色普惠金融债券指数基金的基金经理","3000000012812":"公司固定收益投资副总监，国富新趋势混合基金、国富恒博63个月定期开放债券基金、国富鑫颐收益混合基金、国富安颐稳健6个月持有期混合基金及国富中债绿色普惠金融债券指数基金的基金经理","3000000017886":"公司固定收益投资副总监，国富新趋势混合基金、国富恒博63个月定期开放债券基金、国富鑫颐收益混合基金、国富安颐稳健6个月持有期混合基金及国富中债绿色普惠金融债券指数基金的基金经理","3000000021416":"公司固定收益投资副总监，国富新趋势混合基金、国富恒博63个月定期开放债券基金、国富鑫颐收益混合基金、国富安颐稳健6个月持有期混合基金及国富中债绿色普惠金融债券指数基金的基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":5,"fm_as":8596738859.2941,"fm_b_as":8094528470.531199,"fm_e_as":0,"fm_h_as":502210388.76290005,"fm_i_as":0,"fm_mfn":4,"fm_nb_as":502210388.76290005,"fm_q_as":0,"fm_r_f_cagr":0.0361,"fm_r_fd":3000000010468,"fm_r_ftp":0.223}},"topTenManagedFundList":[{"_id":3000000010468,"__csrcFundId":8350,"stockCode":"010468","shortName":"国富恒博63个月定期开放债券(010468)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":10468,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:10.184Z","status":"normal","inceptionDate":"2020-11-18T16:00:00.000Z","name":"富兰克林国海恒博63个月定期开放债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050420000,"currency":"CNY","setUpDate":"2020-11-18T16:00:00.000Z","setUpAssetScale":7995043632.56,"setUpShares":7995043632.56,"pinyin":"flklghhb63gydqkfzqxzqtzjj","masterFundShortName":"国富恒博63个月定期开放债券","hotMetrics":{"stockId":3000000010468,"type":"f_as","f_tas":8094528470.531199,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017887,"fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"017887","tickerId":17887,"shortName":"国富安颐稳健6个月持有期混合C","currency":"CNY","__csrcFundId":12841,"lastUpdated":"2025-01-04T00:32:23.227Z","fundCollectionId":4000050420000,"inceptionDate":"2023-09-10T16:00:00.000Z","exchange":"jj","name":"富兰克林国海安颐稳健6个月持有期混合型证券投资基金","setUpDate":"2023-09-10T16:00:00.000Z","setUpAssetScale":136400817.26,"setUpShares":136400817.26,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"flklghaywj6gycyqhhxzqtzjj","followedNum":0,"hotMetrics":{"stockId":3000000017887,"type":"f_as","f_tas":473646031.89930004,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012812,"__csrcFundId":10499,"stockCode":"012812","shortName":"国富鑫颐收益混合(012812)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12812,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:36.030Z","status":"normal","exchange":"jj","name":"富兰克林国海鑫颐收益混合型证券投资基金","fundCollectionId":4000050420000,"followedNum":0,"inceptionDate":"2022-03-01T16:00:00.000Z","setUpDate":"2022-03-01T16:00:00.000Z","setUpAssetScale":183854923.9,"setUpShares":183854923.9,"pinyin":"flklghxysyhhxzqtzjj","masterFundShortName":"国富鑫颐收益混合","hotMetrics":{"stockId":3000000012812,"type":"f_as","f_tas":9826264.2016,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012813,"name":"富兰克林国海鑫颐收益混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"012813","tickerId":12813,"shortName":"国富鑫颐收益混合C","currency":"CNY","__csrcFundId":10499,"exchange":"jj","lastUpdated":"2025-01-04T00:32:11.517Z","fundCollectionId":4000050420000,"inceptionDate":"2022-03-01T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"flklghxysyhhxzqtzjj","hotMetrics":{"stockId":3000000012813,"type":"f_as","f_tas":9321389.8092,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005553,"stockCode":"005553","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-01-07T16:00:00.000Z","setUpScale":211375000,"market":"a","tickerId":5553,"name":"富兰克林国海新趋势灵活配置混合型证券投资基金","shortName":"国富新趋势混合C","fundSecondLevel":"hybrid","__csrcFundId":5082,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.852Z","inceptionDate":"2018-02-07T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050420000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"flklghxqslhpzhhxzqtzjj","hotMetrics":{"stockId":3000000005553,"type":"f_as","f_tas":5532545.607999999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017886,"__csrcFundId":12841,"stockCode":"017886","shortName":"国富安颐稳健6个月持有期混合(017886)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17886,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:36.038Z","status":"normal","exchange":"jj","fundCollectionId":4000050420000,"inceptionDate":"2023-09-10T16:00:00.000Z","name":"富兰克林国海安颐稳健6个月持有期混合型证券投资基金","setUpDate":"2023-09-10T16:00:00.000Z","setUpAssetScale":73231558.63,"setUpShares":73231558.63,"pinyin":"flklghaywj6gycyqhhxzqtzjj","followedNum":0,"masterFundShortName":"国富安颐稳健6个月持有期混合","hotMetrics":{"stockId":3000000017886,"type":"f_as","f_tas":2504895.9642,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005552,"stockCode":"005552","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-01-07T16:00:00.000Z","setUpScale":211375000,"market":"a","tickerId":5552,"name":"富兰克林国海新趋势灵活配置混合型证券投资基金","shortName":"国富新趋势混合(005552)","fundSecondLevel":"hybrid","__csrcFundId":5082,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:36.001Z","masterFundFlag":1,"inceptionDate":"2018-02-07T16:00:00.000Z","fundCollectionId":4000050420000,"currency":"CNY","pinyin":"flklghxqslhpzhhxzqtzjj","masterFundShortName":"国富新趋势混合","hotMetrics":{"stockId":3000000005552,"type":"f_as","f_tas":1379261.2806,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49088,"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}],"netValueList":[{"stockId":7192624188220,"date":"2026-07-23T16:00:00.000Z","netValue":1.048492423868527},{"stockId":7192624188220,"date":"2026-07-22T16:00:00.000Z","netValue":1.0486289702907703},{"date":"2026-07-21T16:00:00.000Z","stockId":7192624188220,"netValue":1.0486964620380137},{"stockId":7192624188220,"date":"2026-07-20T16:00:00.000Z","netValue":1.0487636319627769},{"date":"2026-07-19T16:00:00.000Z","stockId":7192624188220,"netValue":1.0485225579475699},{"stockId":7192624188220,"date":"2026-07-16T16:00:00.000Z","netValue":1.048297608938215},{"stockId":7192624188220,"date":"2026-07-15T16:00:00.000Z","netValue":1.0488755601667619},{"stockId":7192624188220,"date":"2026-07-14T16:00:00.000Z","netValue":1.0490701887078315},{"stockId":7192624188220,"date":"2026-07-13T16:00:00.000Z","netValue":1.0490817446878697},{"stockId":7192624188220,"date":"2026-07-12T16:00:00.000Z","netValue":1.0489000180966468},{"date":"2026-07-09T16:00:00.000Z","stockId":7192624188220,"netValue":1.0489576073969222},{"date":"2026-07-08T16:00:00.000Z","stockId":7192624188220,"netValue":1.0490972699408074},{"stockId":7192624188220,"date":"2026-07-07T16:00:00.000Z","netValue":1.0490041842706188},{"stockId":7192624188220,"date":"2026-07-06T16:00:00.000Z","netValue":1.0488761427577875},{"date":"2026-07-05T16:00:00.000Z","stockId":7192624188220,"netValue":1.0494294723016933},{"date":"2026-07-02T16:00:00.000Z","stockId":7192624188220,"netValue":1.0492239700272257},{"date":"2026-07-01T16:00:00.000Z","stockId":7192624188220,"netValue":1.0491279559014153},{"date":"2026-06-30T16:00:00.000Z","stockId":7192624188220,"netValue":1.0494829559819385},{"stockId":7192624188220,"date":"2026-06-29T16:00:00.000Z","netValue":1.0489920241045452},{"stockId":7192624188220,"date":"2026-06-28T16:00:00.000Z","netValue":1.0486158771134613},{"stockId":7192624188220,"date":"2026-06-25T16:00:00.000Z","netValue":1.0481757697379501},{"stockId":7192624188220,"date":"2026-06-24T16:00:00.000Z","netValue":1.0488439179267293},{"stockId":7192624188220,"date":"2026-06-23T16:00:00.000Z","netValue":1.0484891363785498},{"date":"2026-06-22T16:00:00.000Z","stockId":7192624188220,"netValue":1.0481481670294477},{"date":"2026-06-21T16:00:00.000Z","stockId":7192624188220,"netValue":1.0484687082514608},{"stockId":7192624188220,"date":"2026-06-17T16:00:00.000Z","netValue":1.0478932639202103},{"date":"2026-06-16T16:00:00.000Z","stockId":7192624188220,"netValue":1.0482134890150654},{"date":"2026-06-15T16:00:00.000Z","stockId":7192624188220,"netValue":1.0480287131441626},{"date":"2026-06-14T16:00:00.000Z","stockId":7192624188220,"netValue":1.0477980296876546},{"stockId":7192624188220,"date":"2026-06-11T16:00:00.000Z","netValue":1.047616313404595},{"date":"2026-06-10T16:00:00.000Z","stockId":7192624188220,"netValue":1.0474153049547155},{"date":"2026-06-09T16:00:00.000Z","stockId":7192624188220,"netValue":1.0471218208922508},{"stockId":7192624188220,"date":"2026-06-08T16:00:00.000Z","netValue":1.0472774383683034},{"date":"2026-06-07T16:00:00.000Z","stockId":7192624188220,"netValue":1.0471740434778927},{"stockId":7192624188220,"date":"2026-06-04T16:00:00.000Z","netValue":1.0474644416955692},{"date":"2026-06-03T16:00:00.000Z","stockId":7192624188220,"netValue":1.0477888641586006},{"stockId":7192624188220,"date":"2026-06-02T16:00:00.000Z","netValue":1.0477374259348575},{"date":"2026-06-01T16:00:00.000Z","stockId":7192624188220,"netValue":1.0474636532609976},{"date":"2026-05-31T16:00:00.000Z","stockId":7192624188220,"netValue":1.04711129841025},{"date":"2026-05-28T16:00:00.000Z","stockId":7192624188220,"netValue":1.0469124949316349},{"stockId":7192624188220,"date":"2026-05-27T16:00:00.000Z","netValue":1.0469390188672452},{"stockId":7192624188220,"date":"2026-05-26T16:00:00.000Z","netValue":1.0468291200064228},{"stockId":7192624188220,"date":"2026-05-25T16:00:00.000Z","netValue":1.0471010979767148},{"stockId":7192624188220,"date":"2026-05-24T16:00:00.000Z","netValue":1.0472072295335944},{"stockId":7192624188220,"date":"2026-05-21T16:00:00.000Z","netValue":1.0470034271090705},{"date":"2026-05-20T16:00:00.000Z","stockId":7192624188220,"netValue":1.0468520387561895},{"date":"2026-05-19T16:00:00.000Z","stockId":7192624188220,"netValue":1.0471692531920047},{"date":"2026-05-18T16:00:00.000Z","stockId":7192624188220,"netValue":1.0473392263200265},{"date":"2026-05-17T16:00:00.000Z","stockId":7192624188220,"netValue":1.047038215820223},{"stockId":7192624188220,"date":"2026-05-14T16:00:00.000Z","netValue":1.0468601563609197},{"date":"2026-05-13T16:00:00.000Z","stockId":7192624188220,"netValue":1.0469732164315737},{"stockId":7192624188220,"date":"2026-05-12T16:00:00.000Z","netValue":1.0472023344166088},{"date":"2026-05-11T16:00:00.000Z","stockId":7192624188220,"netValue":1.0472147918943853},{"date":"2026-05-10T16:00:00.000Z","stockId":7192624188220,"netValue":1.0472450687233932},{"date":"2026-05-07T16:00:00.000Z","stockId":7192624188220,"netValue":1.0469951304198202},{"stockId":7192624188220,"date":"2026-05-06T16:00:00.000Z","netValue":1.0470669166334299},{"date":"2026-05-05T16:00:00.000Z","stockId":7192624188220,"netValue":1.0469791261313712},{"stockId":7192624188220,"date":"2026-04-29T16:00:00.000Z","netValue":1.046623005723162},{"date":"2026-04-28T16:00:00.000Z","stockId":7192624188220,"netValue":1.046523653617409},{"date":"2026-04-27T16:00:00.000Z","stockId":7192624188220,"netValue":1.0462463475414208},{"date":"2026-04-26T16:00:00.000Z","stockId":7192624188220,"netValue":1.0460904141646752},{"date":"2026-04-23T16:00:00.000Z","stockId":7192624188220,"netValue":1.0460441661139321},{"date":"2026-04-22T16:00:00.000Z","stockId":7192624188220,"netValue":1.0457513377496217},{"date":"2026-04-21T16:00:00.000Z","stockId":7192624188220,"netValue":1.045658571757487},{"date":"2026-04-20T16:00:00.000Z","stockId":7192624188220,"netValue":1.0456897870157864},{"date":"2026-04-19T16:00:00.000Z","stockId":7192624188220,"netValue":1.0454291163737635},{"date":"2026-04-16T16:00:00.000Z","stockId":7192624188220,"netValue":1.0453196420923074},{"date":"2026-04-15T16:00:00.000Z","stockId":7192624188220,"netValue":1.0454445602334164},{"stockId":7192624188220,"date":"2026-04-14T16:00:00.000Z","netValue":1.045214323652839},{"date":"2026-04-13T16:00:00.000Z","stockId":7192624188220,"netValue":1.0449422077024253},{"date":"2026-04-12T16:00:00.000Z","stockId":7192624188220,"netValue":1.0448346599020282},{"stockId":7192624188220,"date":"2026-04-09T16:00:00.000Z","netValue":1.044743505563404},{"stockId":7192624188220,"date":"2026-04-08T16:00:00.000Z","netValue":1.044510818484767},{"stockId":7192624188220,"date":"2026-04-07T16:00:00.000Z","netValue":1.0445116075716765},{"date":"2026-04-06T16:00:00.000Z","stockId":7192624188220,"netValue":1.0438711808919667},{"stockId":7192624188220,"date":"2026-04-02T16:00:00.000Z","netValue":1.0435279969054119},{"stockId":7192624188220,"date":"2026-04-01T16:00:00.000Z","netValue":1.0436328017254033},{"date":"2026-03-31T16:00:00.000Z","stockId":7192624188220,"netValue":1.0438808774827986},{"date":"2026-03-30T16:00:00.000Z","stockId":7192624188220,"netValue":1.0434053033181245},{"stockId":7192624188220,"date":"2026-03-29T16:00:00.000Z","netValue":1.043759498030164},{"stockId":7192624188220,"date":"2026-03-26T16:00:00.000Z","netValue":1.0438290815301423},{"date":"2026-03-25T16:00:00.000Z","stockId":7192624188220,"netValue":1.0437145281338212},{"date":"2026-03-24T16:00:00.000Z","stockId":7192624188220,"netValue":1.0440582775092888},{"date":"2026-03-23T16:00:00.000Z","stockId":7192624188220,"netValue":1.0439295318781445},{"date":"2026-03-22T16:00:00.000Z","stockId":7192624188220,"netValue":1.0434071365415358},{"date":"2026-03-19T16:00:00.000Z","stockId":7192624188220,"netValue":1.0440612831294407},{"stockId":7192624188220,"date":"2026-03-18T16:00:00.000Z","netValue":1.0443345056921223},{"date":"2026-03-17T16:00:00.000Z","stockId":7192624188220,"netValue":1.045095920059047},{"date":"2026-03-16T16:00:00.000Z","stockId":7192624188220,"netValue":1.045222009711011},{"date":"2026-03-15T16:00:00.000Z","stockId":7192624188220,"netValue":1.0453007389371984},{"stockId":7192624188220,"date":"2026-03-12T16:00:00.000Z","netValue":1.0455041343500204},{"stockId":7192624188220,"date":"2026-03-11T16:00:00.000Z","netValue":1.045582332096103},{"stockId":7192624188220,"date":"2026-03-10T16:00:00.000Z","netValue":1.0454529589794628},{"date":"2026-03-09T16:00:00.000Z","stockId":7192624188220,"netValue":1.0454642985651323},{"date":"2026-03-08T16:00:00.000Z","stockId":7192624188220,"netValue":1.0449643053428892},{"stockId":7192624188220,"date":"2026-03-05T16:00:00.000Z","netValue":1.0451824976925759},{"stockId":7192624188220,"date":"2026-03-04T16:00:00.000Z","netValue":1.0450642383860729},{"date":"2026-03-03T16:00:00.000Z","stockId":7192624188220,"netValue":1.045037854698084},{"stockId":7192624188220,"date":"2026-03-02T16:00:00.000Z","netValue":1.0453513078504986},{"date":"2026-03-01T16:00:00.000Z","stockId":7192624188220,"netValue":1.0458308563941354},{"date":"2026-02-26T16:00:00.000Z","stockId":7192624188220,"netValue":1.0459777750982655},{"stockId":7192624188220,"date":"2026-02-25T16:00:00.000Z","netValue":1.0460394369300434},{"stockId":7192624188220,"date":"2026-02-24T16:00:00.000Z","netValue":1.0461584568141773},{"stockId":7192624188220,"date":"2026-02-23T16:00:00.000Z","netValue":1.046128547641601},{"date":"2026-02-12T16:00:00.000Z","stockId":7192624188220,"netValue":1.0455119790995155},{"stockId":7192624188220,"date":"2026-02-11T16:00:00.000Z","netValue":1.045470494066281},{"stockId":7192624188220,"date":"2026-02-10T16:00:00.000Z","netValue":1.0455598818604401},{"stockId":7192624188220,"date":"2026-02-09T16:00:00.000Z","netValue":1.045521077125638},{"date":"2026-02-08T16:00:00.000Z","stockId":7192624188220,"netValue":1.0454563704086173},{"date":"2026-02-05T16:00:00.000Z","stockId":7192624188220,"netValue":1.0451598313119137},{"date":"2026-02-04T16:00:00.000Z","stockId":7192624188220,"netValue":1.0450501899658886},{"stockId":7192624188220,"date":"2026-02-03T16:00:00.000Z","netValue":1.0449776952080863},{"stockId":7192624188220,"date":"2026-02-02T16:00:00.000Z","netValue":1.0447572291656102},{"date":"2026-02-01T16:00:00.000Z","stockId":7192624188220,"netValue":1.0447260923114698},{"stockId":7192624188220,"date":"2026-01-29T16:00:00.000Z","netValue":1.0449377533813842},{"date":"2026-01-28T16:00:00.000Z","stockId":7192624188220,"netValue":1.0449746768026207},{"stockId":7192624188220,"date":"2026-01-27T16:00:00.000Z","netValue":1.0449261040955897},{"stockId":7192624188220,"date":"2026-01-26T16:00:00.000Z","netValue":1.0446009428820298},{"date":"2026-01-25T16:00:00.000Z","stockId":7192624188220,"netValue":1.0447046048899522},{"date":"2026-01-22T16:00:00.000Z","stockId":7192624188220,"netValue":1.0443885864501714},{"date":"2026-01-21T16:00:00.000Z","stockId":7192624188220,"netValue":1.044045522773252},{"date":"2026-01-20T16:00:00.000Z","stockId":7192624188220,"netValue":1.0439347488389326},{"date":"2026-01-19T16:00:00.000Z","stockId":7192624188220,"netValue":1.0438372723845892},{"stockId":7192624188220,"date":"2026-01-18T16:00:00.000Z","netValue":1.0437328117888884},{"date":"2026-01-15T16:00:00.000Z","stockId":7192624188220,"netValue":1.0436307732547048},{"stockId":7192624188220,"date":"2026-01-14T16:00:00.000Z","netValue":1.0434237180879822},{"stockId":7192624188220,"date":"2026-01-13T16:00:00.000Z","netValue":1.0434467065737598},{"stockId":7192624188220,"date":"2026-01-12T16:00:00.000Z","netValue":1.0435056755333512},{"date":"2026-01-11T16:00:00.000Z","stockId":7192624188220,"netValue":1.043438246554},{"stockId":7192624188220,"date":"2026-01-08T16:00:00.000Z","netValue":1.0434488704520664},{"date":"2026-01-07T16:00:00.000Z","stockId":7192624188220,"netValue":1.0430868537369091},{"date":"2026-01-06T16:00:00.000Z","stockId":7192624188220,"netValue":1.0432005806928801},{"date":"2026-01-05T16:00:00.000Z","stockId":7192624188220,"netValue":1.0433048433229546},{"date":"2026-01-04T16:00:00.000Z","stockId":7192624188220,"netValue":1.0431814325202178},{"date":"2025-12-30T16:00:00.000Z","stockId":7192624188220,"netValue":1.0427085424784337},{"date":"2025-12-29T16:00:00.000Z","stockId":7192624188220,"netValue":1.042503614902697},{"date":"2025-12-28T16:00:00.000Z","stockId":7192624188220,"netValue":1.0422344772817767},{"date":"2025-12-25T16:00:00.000Z","stockId":7192624188220,"netValue":1.0424841173086812},{"date":"2025-12-24T16:00:00.000Z","stockId":7192624188220,"netValue":1.0422969400761448},{"date":"2025-12-23T16:00:00.000Z","stockId":7192624188220,"netValue":1.0423605270075722},{"date":"2025-12-22T16:00:00.000Z","stockId":7192624188220,"netValue":1.042078377676118},{"date":"2025-12-21T16:00:00.000Z","stockId":7192624188220,"netValue":1.0418656422792874},{"date":"2025-12-18T16:00:00.000Z","stockId":7192624188220,"netValue":1.0414280149971675},{"date":"2025-12-17T16:00:00.000Z","stockId":7192624188220,"netValue":1.0410384578382124},{"date":"2025-12-16T16:00:00.000Z","stockId":7192624188220,"netValue":1.0410194097269116},{"date":"2025-12-15T16:00:00.000Z","stockId":7192624188220,"netValue":1.0404706226248817},{"date":"2025-12-14T16:00:00.000Z","stockId":7192624188220,"netValue":1.040759606617407},{"date":"2025-12-11T16:00:00.000Z","stockId":7192624188220,"netValue":1.040941629489183},{"date":"2025-12-10T16:00:00.000Z","stockId":7192624188220,"netValue":1.0404670626083952},{"date":"2025-12-09T16:00:00.000Z","stockId":7192624188220,"netValue":1.0405481748439152},{"date":"2025-12-08T16:00:00.000Z","stockId":7192624188220,"netValue":1.040465457508192},{"date":"2025-12-07T16:00:00.000Z","stockId":7192624188220,"netValue":1.0405843434125814},{"date":"2025-12-04T16:00:00.000Z","stockId":7192624188220,"netValue":1.0405699767736076},{"date":"2025-12-03T16:00:00.000Z","stockId":7192624188220,"netValue":1.0401072154298663},{"date":"2025-12-02T16:00:00.000Z","stockId":7192624188220,"netValue":1.0401904852345085},{"date":"2025-12-01T16:00:00.000Z","stockId":7192624188220,"netValue":1.0402465753956525},{"date":"2025-11-30T16:00:00.000Z","stockId":7192624188220,"netValue":1.0402727262233942},{"date":"2025-11-27T16:00:00.000Z","stockId":7192624188220,"netValue":1.0400534070321281},{"date":"2025-11-26T16:00:00.000Z","stockId":7192624188220,"netValue":1.0396914712168641},{"date":"2025-11-25T16:00:00.000Z","stockId":7192624188220,"netValue":1.0397824167023395},{"date":"2025-11-24T16:00:00.000Z","stockId":7192624188220,"netValue":1.039740763377535},{"date":"2025-11-23T16:00:00.000Z","stockId":7192624188220,"netValue":1.03954890226899},{"date":"2025-11-20T16:00:00.000Z","stockId":7192624188220,"netValue":1.0392975962109392},{"date":"2025-11-19T16:00:00.000Z","stockId":7192624188220,"netValue":1.0394510582645453},{"date":"2025-11-18T16:00:00.000Z","stockId":7192624188220,"netValue":1.039438420689999},{"date":"2025-11-17T16:00:00.000Z","stockId":7192624188220,"netValue":1.0394704318822297},{"date":"2025-11-16T16:00:00.000Z","stockId":7192624188220,"netValue":1.039757454405598},{"date":"2025-11-13T16:00:00.000Z","stockId":7192624188220,"netValue":1.0397936553163305},{"date":"2025-11-12T16:00:00.000Z","stockId":7192624188220,"netValue":1.0397037752169551},{"date":"2025-11-11T16:00:00.000Z","stockId":7192624188220,"netValue":1.03959466752456},{"date":"2025-11-10T16:00:00.000Z","stockId":7192624188220,"netValue":1.0396176682988072},{"date":"2025-11-09T16:00:00.000Z","stockId":7192624188220,"netValue":1.0396256216494681},{"date":"2025-11-06T16:00:00.000Z","stockId":7192624188220,"netValue":1.0395736726287694},{"date":"2025-11-05T16:00:00.000Z","stockId":7192624188220,"netValue":1.039248360791298},{"date":"2025-11-04T16:00:00.000Z","stockId":7192624188220,"netValue":1.0390959677586562},{"date":"2025-11-03T16:00:00.000Z","stockId":7192624188220,"netValue":1.03897670405619},{"date":"2025-11-02T16:00:00.000Z","stockId":7192624188220,"netValue":1.039168174470905},{"date":"2025-10-30T16:00:00.000Z","stockId":7192624188220,"netValue":1.039066622760098},{"date":"2025-10-29T16:00:00.000Z","stockId":7192624188220,"netValue":1.038783379686149},{"date":"2025-10-28T16:00:00.000Z","stockId":7192624188220,"netValue":1.0386822277847496},{"date":"2025-10-27T16:00:00.000Z","stockId":7192624188220,"netValue":1.0385512810516093},{"date":"2025-10-26T16:00:00.000Z","stockId":7192624188220,"netValue":1.0386862137537316},{"date":"2025-10-23T16:00:00.000Z","stockId":7192624188220,"netValue":1.0384236435662952},{"date":"2025-10-22T16:00:00.000Z","stockId":7192624188220,"netValue":1.0378660656295207},{"date":"2025-10-21T16:00:00.000Z","stockId":7192624188220,"netValue":1.0377346635518037},{"date":"2025-10-20T16:00:00.000Z","stockId":7192624188220,"netValue":1.0377786999530019},{"date":"2025-10-19T16:00:00.000Z","stockId":7192624188220,"netValue":1.037648015156608},{"date":"2025-10-16T16:00:00.000Z","stockId":7192624188220,"netValue":1.0374296283983755},{"date":"2025-10-15T16:00:00.000Z","stockId":7192624188220,"netValue":1.0372639104922299},{"date":"2025-10-14T16:00:00.000Z","stockId":7192624188220,"netValue":1.0372585933987073},{"date":"2025-10-13T16:00:00.000Z","stockId":7192624188220,"netValue":1.037214354357684},{"date":"2025-10-12T16:00:00.000Z","stockId":7192624188220,"netValue":1.0372176989030266},{"date":"2025-10-09T16:00:00.000Z","stockId":7192624188220,"netValue":1.037161527530458},{"date":"2025-10-08T16:00:00.000Z","stockId":7192624188220,"netValue":1.0363735006885282},{"date":"2025-09-29T16:00:00.000Z","stockId":7192624188220,"netValue":1.03620600654305},{"date":"2025-09-28T16:00:00.000Z","stockId":7192624188220,"netValue":1.0357867857014482},{"date":"2025-09-25T16:00:00.000Z","stockId":7192624188220,"netValue":1.0357130908467613},{"date":"2025-09-24T16:00:00.000Z","stockId":7192624188220,"netValue":1.0351991864896934},{"date":"2025-09-23T16:00:00.000Z","stockId":7192624188220,"netValue":1.0352289808202524},{"date":"2025-09-22T16:00:00.000Z","stockId":7192624188220,"netValue":1.0352876510395703},{"date":"2025-09-21T16:00:00.000Z","stockId":7192624188220,"netValue":1.0353276234776358},{"date":"2025-09-18T16:00:00.000Z","stockId":7192624188220,"netValue":1.0352993821676035},{"date":"2025-09-17T16:00:00.000Z","stockId":7192624188220,"netValue":1.0347435231673803},{"date":"2025-09-16T16:00:00.000Z","stockId":7192624188220,"netValue":1.0347989502039756},{"date":"2025-09-15T16:00:00.000Z","stockId":7192624188220,"netValue":1.0347228196405502},{"date":"2025-09-14T16:00:00.000Z","stockId":7192624188220,"netValue":1.0346541725507743},{"date":"2025-09-11T16:00:00.000Z","stockId":7192624188220,"netValue":1.0345950396711372},{"date":"2025-09-10T16:00:00.000Z","stockId":7192624188220,"netValue":1.0339896181102994},{"date":"2025-09-09T16:00:00.000Z","stockId":7192624188220,"netValue":1.033941066851322},{"date":"2025-09-08T16:00:00.000Z","stockId":7192624188220,"netValue":1.0339931339229511},{"date":"2025-09-07T16:00:00.000Z","stockId":7192624188220,"netValue":1.0340201556518778},{"date":"2025-09-04T16:00:00.000Z","stockId":7192624188220,"netValue":1.0340460556824609},{"date":"2025-09-03T16:00:00.000Z","stockId":7192624188220,"netValue":1.0334242955936639},{"date":"2025-09-02T16:00:00.000Z","stockId":7192624188220,"netValue":1.0334130017139966},{"date":"2025-09-01T16:00:00.000Z","stockId":7192624188220,"netValue":1.0333550879525428},{"date":"2025-08-31T16:00:00.000Z","stockId":7192624188220,"netValue":1.0333805324870415},{"date":"2025-08-28T16:00:00.000Z","stockId":7192624188220,"netValue":1.033319187732594},{"date":"2025-08-27T16:00:00.000Z","stockId":7192624188220,"netValue":1.0327953183170062},{"date":"2025-08-26T16:00:00.000Z","stockId":7192624188220,"netValue":1.0327930384113564},{"date":"2025-08-25T16:00:00.000Z","stockId":7192624188220,"netValue":1.0327512587381071},{"date":"2025-08-24T16:00:00.000Z","stockId":7192624188220,"netValue":1.0327263239196935},{"date":"2025-08-21T16:00:00.000Z","stockId":7192624188220,"netValue":1.0326227400713877},{"date":"2025-08-20T16:00:00.000Z","stockId":7192624188220,"netValue":1.032056358001544},{"date":"2025-08-19T16:00:00.000Z","stockId":7192624188220,"netValue":1.0320202810139245},{"date":"2025-08-18T16:00:00.000Z","stockId":7192624188220,"netValue":1.032021400206846},{"date":"2025-08-17T16:00:00.000Z","stockId":7192624188220,"netValue":1.0319933333216715},{"date":"2025-08-14T16:00:00.000Z","stockId":7192624188220,"netValue":1.0322274995154321},{"date":"2025-08-13T16:00:00.000Z","stockId":7192624188220,"netValue":1.0315973102573848},{"date":"2025-08-12T16:00:00.000Z","stockId":7192624188220,"netValue":1.0316398378741902},{"date":"2025-08-11T16:00:00.000Z","stockId":7192624188220,"netValue":1.0316019291324126},{"date":"2025-08-10T16:00:00.000Z","stockId":7192624188220,"netValue":1.0316358013472182},{"date":"2025-08-07T16:00:00.000Z","stockId":7192624188220,"netValue":1.0317307127608606},{"date":"2025-08-06T16:00:00.000Z","stockId":7192624188220,"netValue":1.0311154306486934},{"date":"2025-08-05T16:00:00.000Z","stockId":7192624188220,"netValue":1.031050114134252},{"date":"2025-08-04T16:00:00.000Z","stockId":7192624188220,"netValue":1.0310197540321295},{"date":"2025-08-03T16:00:00.000Z","stockId":7192624188220,"netValue":1.0310070387610246},{"date":"2025-07-31T16:00:00.000Z","stockId":7192624188220,"netValue":1.030968725267132},{"date":"2025-07-30T16:00:00.000Z","stockId":7192624188220,"netValue":1.0303838867674953},{"date":"2025-07-29T16:00:00.000Z","stockId":7192624188220,"netValue":1.0302028624727018},{"date":"2025-07-28T16:00:00.000Z","stockId":7192624188220,"netValue":1.0300499545362245},{"date":"2025-07-27T16:00:00.000Z","stockId":7192624188220,"netValue":1.0302467992691584},{"date":"2025-07-24T16:00:00.000Z","stockId":7192624188220,"netValue":1.030066524946129},{"date":"2025-07-23T16:00:00.000Z","stockId":7192624188220,"netValue":1.0295446767031957},{"date":"2025-07-22T16:00:00.000Z","stockId":7192624188220,"netValue":1.029764374849078},{"date":"2025-07-21T16:00:00.000Z","stockId":7192624188220,"netValue":1.0298930264039434},{"date":"2025-07-20T16:00:00.000Z","stockId":7192624188220,"netValue":1.0300172334486237},{"date":"2025-07-17T16:00:00.000Z","stockId":7192624188220,"netValue":1.0300842209373169},{"date":"2025-07-16T16:00:00.000Z","stockId":7192624188220,"netValue":1.0295183053641959},{"date":"2025-07-15T16:00:00.000Z","stockId":7192624188220,"netValue":1.0294179258466292},{"date":"2025-07-14T16:00:00.000Z","stockId":7192624188220,"netValue":1.0294230642166782},{"date":"2025-07-13T16:00:00.000Z","stockId":7192624188220,"netValue":1.0292876443681074},{"date":"2025-07-10T16:00:00.000Z","stockId":7192624188220,"netValue":1.0293207826941357},{"date":"2025-07-09T16:00:00.000Z","stockId":7192624188220,"netValue":1.0287635586138366},{"date":"2025-07-08T16:00:00.000Z","stockId":7192624188220,"netValue":1.02882499502235},{"date":"2025-07-07T16:00:00.000Z","stockId":7192624188220,"netValue":1.0288580121771558},{"date":"2025-07-06T16:00:00.000Z","stockId":7192624188220,"netValue":1.0288916166916693},{"date":"2025-07-03T16:00:00.000Z","stockId":7192624188220,"netValue":1.0288314872217301},{"date":"2025-07-02T16:00:00.000Z","stockId":7192624188220,"netValue":1.0282238131982966},{"date":"2025-07-01T16:00:00.000Z","stockId":7192624188220,"netValue":1.0284024569359145},{"date":"2025-06-30T16:00:00.000Z","stockId":7192624188220,"netValue":1.0280599396915746},{"date":"2025-06-29T16:00:00.000Z","stockId":7192624188220,"netValue":1.0282033832848307},{"date":"2025-06-26T16:00:00.000Z","stockId":7192624188220,"netValue":1.0279652285786511},{"date":"2025-06-25T16:00:00.000Z","stockId":7192624188220,"netValue":1.0273690611656137},{"date":"2025-06-24T16:00:00.000Z","stockId":7192624188220,"netValue":1.0273355229805894},{"date":"2025-06-23T16:00:00.000Z","stockId":7192624188220,"netValue":1.0273556008558116},{"date":"2025-06-22T16:00:00.000Z","stockId":7192624188220,"netValue":1.0274136502237947},{"date":"2025-06-19T16:00:00.000Z","stockId":7192624188220,"netValue":1.0273744438317123},{"date":"2025-06-18T16:00:00.000Z","stockId":7192624188220,"netValue":1.0267418156474728},{"date":"2025-06-17T16:00:00.000Z","stockId":7192624188220,"netValue":1.026691691181867},{"date":"2025-06-16T16:00:00.000Z","stockId":7192624188220,"netValue":1.0266600085947046},{"date":"2025-06-15T16:00:00.000Z","stockId":7192624188220,"netValue":1.0265437116793932},{"date":"2025-06-12T16:00:00.000Z","stockId":7192624188220,"netValue":1.0264776466449097},{"date":"2025-06-11T16:00:00.000Z","stockId":7192624188220,"netValue":1.0258850220665892},{"date":"2025-06-10T16:00:00.000Z","stockId":7192624188220,"netValue":1.0258902501442175},{"date":"2025-06-09T16:00:00.000Z","stockId":7192624188220,"netValue":1.0257334849256363},{"date":"2025-06-08T16:00:00.000Z","stockId":7192624188220,"netValue":1.0257344519437817},{"date":"2025-06-05T16:00:00.000Z","stockId":7192624188220,"netValue":1.0256392218752446},{"date":"2025-06-04T16:00:00.000Z","stockId":7192624188220,"netValue":1.0249142678513121},{"date":"2025-06-03T16:00:00.000Z","stockId":7192624188220,"netValue":1.024854657541242},{"date":"2025-06-02T16:00:00.000Z","stockId":7192624188220,"netValue":1.0248202423354977},{"date":"2025-05-29T16:00:00.000Z","stockId":7192624188220,"netValue":1.024787395481083},{"date":"2025-05-28T16:00:00.000Z","stockId":7192624188220,"netValue":1.0240664857004251},{"date":"2025-05-27T16:00:00.000Z","stockId":7192624188220,"netValue":1.0241509301541238},{"date":"2025-05-26T16:00:00.000Z","stockId":7192624188220,"netValue":1.024184675422838},{"date":"2025-05-25T16:00:00.000Z","stockId":7192624188220,"netValue":1.0242435421326697},{"date":"2025-05-22T16:00:00.000Z","stockId":7192624188220,"netValue":1.0241589142279608},{"date":"2025-05-21T16:00:00.000Z","stockId":7192624188220,"netValue":1.0236027194843549},{"date":"2025-05-20T16:00:00.000Z","stockId":7192624188220,"netValue":1.0235999441497148},{"date":"2025-05-19T16:00:00.000Z","stockId":7192624188220,"netValue":1.0235657036476604},{"date":"2025-05-18T16:00:00.000Z","stockId":7192624188220,"netValue":1.0235614178289563},{"date":"2025-05-15T16:00:00.000Z","stockId":7192624188220,"netValue":1.0234386045719772},{"date":"2025-05-14T16:00:00.000Z","stockId":7192624188220,"netValue":1.0229648094695207},{"date":"2025-05-13T16:00:00.000Z","stockId":7192624188220,"netValue":1.023067123010641},{"date":"2025-05-12T16:00:00.000Z","stockId":7192624188220,"netValue":1.0230509626350324},{"date":"2025-05-11T16:00:00.000Z","stockId":7192624188220,"netValue":1.0228993748435047},{"date":"2025-05-08T16:00:00.000Z","stockId":7192624188220,"netValue":1.0231315633640996},{"date":"2025-05-07T16:00:00.000Z","stockId":7192624188220,"netValue":1.0223285072777863},{"date":"2025-05-06T16:00:00.000Z","stockId":7192624188220,"netValue":1.0220815957890539},{"date":"2025-05-05T16:00:00.000Z","stockId":7192624188220,"netValue":1.0221144347327507},{"date":"2025-04-29T16:00:00.000Z","stockId":7192624188220,"netValue":1.0220442871417559},{"date":"2025-04-28T16:00:00.000Z","stockId":7192624188220,"netValue":1.0216018831046887},{"date":"2025-04-27T16:00:00.000Z","stockId":7192624188220,"netValue":1.0213922701217124},{"date":"2025-04-24T16:00:00.000Z","stockId":7192624188220,"netValue":1.0212666140339293},{"date":"2025-04-23T16:00:00.000Z","stockId":7192624188220,"netValue":1.0206978271806426},{"date":"2025-04-22T16:00:00.000Z","stockId":7192624188220,"netValue":1.0207269502985685},{"date":"2025-04-21T16:00:00.000Z","stockId":7192624188220,"netValue":1.0208164257274908},{"date":"2025-04-20T16:00:00.000Z","stockId":7192624188220,"netValue":1.0207197281559226},{"date":"2025-04-17T16:00:00.000Z","stockId":7192624188220,"netValue":1.0207801307181952},{"date":"2025-04-16T16:00:00.000Z","stockId":7192624188220,"netValue":1.0201979862586954},{"date":"2025-04-15T16:00:00.000Z","stockId":7192624188220,"netValue":1.0203167320699147},{"date":"2025-04-14T16:00:00.000Z","stockId":7192624188220,"netValue":1.0202246916166176},{"date":"2025-04-13T16:00:00.000Z","stockId":7192624188220,"netValue":1.0202482044860515},{"date":"2025-04-10T16:00:00.000Z","stockId":7192624188220,"netValue":1.0202391516209859},{"date":"2025-04-09T16:00:00.000Z","stockId":7192624188220,"netValue":1.0195398716386972},{"date":"2025-04-08T16:00:00.000Z","stockId":7192624188220,"netValue":1.0194763224336176},{"date":"2025-04-07T16:00:00.000Z","stockId":7192624188220,"netValue":1.019375619235481},{"date":"2025-04-06T16:00:00.000Z","stockId":7192624188220,"netValue":1.01968349864488},{"date":"2025-04-02T16:00:00.000Z","stockId":7192624188220,"netValue":1.0194446191954425},{"date":"2025-04-01T16:00:00.000Z","stockId":7192624188220,"netValue":1.0186132911468995},{"date":"2025-03-31T16:00:00.000Z","stockId":7192624188220,"netValue":1.0184624918232972},{"date":"2025-03-30T16:00:00.000Z","stockId":7192624188220,"netValue":1.018455418650023},{"date":"2025-03-27T16:00:00.000Z","stockId":7192624188220,"netValue":1.0184075134824402},{"date":"2025-03-26T16:00:00.000Z","stockId":7192624188220,"netValue":1.0178219553612526},{"date":"2025-03-25T16:00:00.000Z","stockId":7192624188220,"netValue":1.017704288317116},{"date":"2025-03-24T16:00:00.000Z","stockId":7192624188220,"netValue":1.0175562746369315},{"date":"2025-03-23T16:00:00.000Z","stockId":7192624188220,"netValue":1.0175027651094761},{"date":"2025-03-20T16:00:00.000Z","stockId":7192624188220,"netValue":1.0174103614775818},{"date":"2025-03-19T16:00:00.000Z","stockId":7192624188220,"netValue":1.0168873113572992},{"date":"2025-03-18T16:00:00.000Z","stockId":7192624188220,"netValue":1.0166125535263761},{"date":"2025-03-17T16:00:00.000Z","stockId":7192624188220,"netValue":1.0166122856337843},{"date":"2025-03-16T16:00:00.000Z","stockId":7192624188220,"netValue":1.0165503514617265},{"date":"2025-03-13T16:00:00.000Z","stockId":7192624188220,"netValue":1.0166633145816155},{"date":"2025-03-12T16:00:00.000Z","stockId":7192624188220,"netValue":1.016103176642538},{"date":"2025-03-11T16:00:00.000Z","stockId":7192624188220,"netValue":1.015960266097467},{"date":"2025-03-10T16:00:00.000Z","stockId":7192624188220,"netValue":1.0158167484526297},{"date":"2025-03-09T16:00:00.000Z","stockId":7192624188220,"netValue":1.015960021442853},{"date":"2025-03-06T16:00:00.000Z","stockId":7192624188220,"netValue":1.0159934214696664},{"date":"2025-03-05T16:00:00.000Z","stockId":7192624188220,"netValue":1.0156370237756835},{"date":"2025-03-04T16:00:00.000Z","stockId":7192624188220,"netValue":1.0157076859833836},{"date":"2025-03-03T16:00:00.000Z","stockId":7192624188220,"netValue":1.0156441161017624},{"date":"2025-03-02T16:00:00.000Z","stockId":7192624188220,"netValue":1.0156415675838784},{"date":"2025-02-27T16:00:00.000Z","stockId":7192624188220,"netValue":1.015436925555898},{"date":"2025-02-26T16:00:00.000Z","stockId":7192624188220,"netValue":1.014877053991816},{"date":"2025-02-25T16:00:00.000Z","stockId":7192624188220,"netValue":1.0149667654429662},{"date":"2025-02-24T16:00:00.000Z","stockId":7192624188220,"netValue":1.014930131233825},{"date":"2025-02-23T16:00:00.000Z","stockId":7192624188220,"netValue":1.01491581799036},{"date":"2025-02-20T16:00:00.000Z","stockId":7192624188220,"netValue":1.0151011288360505},{"date":"2025-02-19T16:00:00.000Z","stockId":7192624188220,"netValue":1.0147767030770092},{"date":"2025-02-18T16:00:00.000Z","stockId":7192624188220,"netValue":1.014929206971459},{"date":"2025-02-17T16:00:00.000Z","stockId":7192624188220,"netValue":1.014899319945387},{"date":"2025-02-16T16:00:00.000Z","stockId":7192624188220,"netValue":1.015045867327381},{"date":"2025-02-13T16:00:00.000Z","stockId":7192624188220,"netValue":1.0151374854538577},{"date":"2025-02-12T16:00:00.000Z","stockId":7192624188220,"netValue":1.0147374466987396},{"date":"2025-02-11T16:00:00.000Z","stockId":7192624188220,"netValue":1.014773152394414},{"date":"2025-02-10T16:00:00.000Z","stockId":7192624188220,"netValue":1.0147544580573633},{"date":"2025-02-09T16:00:00.000Z","stockId":7192624188220,"netValue":1.0148086932535167},{"date":"2025-02-06T16:00:00.000Z","stockId":7192624188220,"netValue":1.014949848135212},{"date":"2025-02-05T16:00:00.000Z","stockId":7192624188220,"netValue":1.0141864551418904},{"date":"2025-02-04T16:00:00.000Z","stockId":7192624188220,"netValue":1.014031865047414},{"date":"2025-01-26T16:00:00.000Z","stockId":7192624188220,"netValue":1.013875669951821},{"date":"2025-01-23T16:00:00.000Z","stockId":7192624188220,"netValue":1.0133688431429542},{"date":"2025-01-22T16:00:00.000Z","stockId":7192624188220,"netValue":1.01299199575351},{"date":"2025-01-21T16:00:00.000Z","stockId":7192624188220,"netValue":1.0131040515566132},{"date":"2025-01-20T16:00:00.000Z","stockId":7192624188220,"netValue":1.0130856960665124},{"date":"2025-01-19T16:00:00.000Z","stockId":7192624188220,"netValue":1.0130519983605522},{"date":"2025-01-16T16:00:00.000Z","stockId":7192624188220,"netValue":1.0130849607028163},{"date":"2025-01-15T16:00:00.000Z","stockId":7192624188220,"netValue":1.0127008456737525},{"date":"2025-01-14T16:00:00.000Z","stockId":7192624188220,"netValue":1.0128466483243386},{"date":"2025-01-13T16:00:00.000Z","stockId":7192624188220,"netValue":1.0128111509773863},{"date":"2025-01-12T16:00:00.000Z","stockId":7192624188220,"netValue":1.012706166064261},{"date":"2025-01-09T16:00:00.000Z","stockId":7192624188220,"netValue":1.0128975137627356},{"date":"2025-01-08T16:00:00.000Z","stockId":7192624188220,"netValue":1.012355198093323},{"date":"2025-01-07T16:00:00.000Z","stockId":7192624188220,"netValue":1.012567817794458},{"date":"2025-01-06T16:00:00.000Z","stockId":7192624188220,"netValue":1.0126483405228406},{"date":"2025-01-05T16:00:00.000Z","stockId":7192624188220,"netValue":1.0127739126621331},{"date":"2025-01-02T16:00:00.000Z","stockId":7192624188220,"netValue":1.01271738915665},{"date":"2025-01-01T16:00:00.000Z","stockId":7192624188220,"netValue":1.0125447968503003},{"date":"2024-12-30T16:00:00.000Z","stockId":7192624188220,"netValue":1.0124548708162653},{"date":"2024-12-29T16:00:00.000Z","stockId":7192624188220,"netValue":1.0119966215391707},{"date":"2024-12-26T16:00:00.000Z","stockId":7192624188220,"netValue":1.0119656028752597},{"date":"2024-12-25T16:00:00.000Z","stockId":7192624188220,"netValue":1.0112340971833582},{"date":"2024-12-24T16:00:00.000Z","stockId":7192624188220,"netValue":1.0112919689457773},{"date":"2024-12-23T16:00:00.000Z","stockId":7192624188220,"netValue":1.0113827814861012},{"date":"2024-12-22T16:00:00.000Z","stockId":7192624188220,"netValue":1.0113750740249208},{"date":"2024-12-19T16:00:00.000Z","stockId":7192624188220,"netValue":1.0112251699395118},{"date":"2024-12-18T16:00:00.000Z","stockId":7192624188220,"netValue":1.0105361021514545},{"date":"2024-12-17T16:00:00.000Z","stockId":7192624188220,"netValue":1.010449486622223},{"date":"2024-12-16T16:00:00.000Z","stockId":7192624188220,"netValue":1.0104715307596266},{"date":"2024-12-15T16:00:00.000Z","stockId":7192624188220,"netValue":1.0106016986710964},{"date":"2024-12-12T16:00:00.000Z","stockId":7192624188220,"netValue":1.0102995770417078},{"date":"2024-12-11T16:00:00.000Z","stockId":7192624188220,"netValue":1.009376589565344},{"date":"2024-12-10T16:00:00.000Z","stockId":7192624188220,"netValue":1.009251812702459},{"date":"2024-12-09T16:00:00.000Z","stockId":7192624188220,"netValue":1.0091930732806291},{"date":"2024-12-08T16:00:00.000Z","stockId":7192624188220,"netValue":1.0087456333186484},{"date":"2024-12-05T16:00:00.000Z","stockId":7192624188220,"netValue":1.008642726167009},{"date":"2024-12-04T16:00:00.000Z","stockId":7192624188220,"netValue":1.0080814128632778},{"date":"2024-12-03T16:00:00.000Z","stockId":7192624188220,"netValue":1.0079906392760505},{"date":"2024-12-02T16:00:00.000Z","stockId":7192624188220,"netValue":1.0078347445607203},{"date":"2024-12-01T16:00:00.000Z","stockId":7192624188220,"netValue":1.0078559681216546},{"date":"2024-11-28T16:00:00.000Z","stockId":7192624188220,"netValue":1.007381131077226},{"date":"2024-11-27T16:00:00.000Z","stockId":7192624188220,"netValue":1.0066479955376957},{"date":"2024-11-26T16:00:00.000Z","stockId":7192624188220,"netValue":1.006533449493346},{"date":"2024-11-25T16:00:00.000Z","stockId":7192624188220,"netValue":1.0064880900266506},{"date":"2024-11-24T16:00:00.000Z","stockId":7192624188220,"netValue":1.0064852398778952},{"date":"2024-11-21T16:00:00.000Z","stockId":7192624188220,"netValue":1.0063712451904674},{"date":"2024-11-20T16:00:00.000Z","stockId":7192624188220,"netValue":1.005805745457367},{"date":"2024-11-19T16:00:00.000Z","stockId":7192624188220,"netValue":1.00574418065448},{"date":"2024-11-18T16:00:00.000Z","stockId":7192624188220,"netValue":1.0057393652688997},{"date":"2024-11-17T16:00:00.000Z","stockId":7192624188220,"netValue":1.0056735133236454},{"date":"2024-11-14T16:00:00.000Z","stockId":7192624188220,"netValue":1.0056724833424964},{"date":"2024-11-13T16:00:00.000Z","stockId":7192624188220,"netValue":1.0051270846609426},{"date":"2024-11-12T16:00:00.000Z","stockId":7192624188220,"netValue":1.0051032326738514},{"date":"2024-11-11T16:00:00.000Z","stockId":7192624188220,"netValue":1.0051566022655842},{"date":"2024-11-10T16:00:00.000Z","stockId":7192624188220,"netValue":1.0050458492856071},{"date":"2024-11-07T16:00:00.000Z","stockId":7192624188220,"netValue":1.0050236638257763},{"date":"2024-11-06T16:00:00.000Z","stockId":7192624188220,"netValue":1.0044226692575777},{"date":"2024-11-05T16:00:00.000Z","stockId":7192624188220,"netValue":1.0042886106969398},{"date":"2024-11-04T16:00:00.000Z","stockId":7192624188220,"netValue":1.0042961317642878},{"date":"2024-11-03T16:00:00.000Z","stockId":7192624188220,"netValue":1.0042275848016213},{"date":"2024-10-31T16:00:00.000Z","stockId":7192624188220,"netValue":1.0041945791895677},{"date":"2024-10-30T16:00:00.000Z","stockId":7192624188220,"netValue":1.0034314250610543},{"date":"2024-10-29T16:00:00.000Z","stockId":7192624188220,"netValue":1.003349395679494},{"date":"2024-10-28T16:00:00.000Z","stockId":7192624188220,"netValue":1.0032704053783388},{"date":"2024-10-27T16:00:00.000Z","stockId":7192624188220,"netValue":1.0032122844398346},{"date":"2024-10-24T16:00:00.000Z","stockId":7192624188220,"netValue":1.0031575348037658},{"date":"2024-10-23T16:00:00.000Z","stockId":7192624188220,"netValue":1.0025819064237558},{"date":"2024-10-22T16:00:00.000Z","stockId":7192624188220,"netValue":1.0025597041499468},{"date":"2024-10-21T16:00:00.000Z","stockId":7192624188220,"netValue":1.0027063940348913},{"date":"2024-10-20T16:00:00.000Z","stockId":7192624188220,"netValue":1.0028257123874484},{"date":"2024-10-17T16:00:00.000Z","stockId":7192624188220,"netValue":1.0028577360373796},{"date":"2024-10-16T16:00:00.000Z","stockId":7192624188220,"netValue":1.0023587081318448},{"date":"2024-10-15T16:00:00.000Z","stockId":7192624188220,"netValue":1.0022486013909262},{"date":"2024-10-14T16:00:00.000Z","stockId":7192624188220,"netValue":1.0022427456943908},{"date":"2024-10-13T16:00:00.000Z","stockId":7192624188220,"netValue":1.0022235183387802},{"date":"2024-10-10T16:00:00.000Z","stockId":7192624188220,"netValue":1.0020347172215311},{"date":"2024-10-09T16:00:00.000Z","stockId":7192624188220,"netValue":1.0010091102502001},{"date":"2024-10-08T16:00:00.000Z","stockId":7192624188220,"netValue":1.000292908146508},{"date":"2024-10-07T16:00:00.000Z","stockId":7192624188220,"netValue":1.0005198712542518},{"date":"2024-09-29T16:00:00.000Z","stockId":7192624188220,"netValue":1.0007104516910728},{"date":"2024-09-26T16:00:00.000Z","stockId":7192624188220,"netValue":1.0012295773037292},{"date":"2024-09-25T16:00:00.000Z","stockId":7192624188220,"netValue":1.0017337633663967},{"date":"2024-09-24T16:00:00.000Z","stockId":7192624188220,"netValue":1.0019666071861566},{"date":"2024-09-23T16:00:00.000Z","stockId":7192624188220,"netValue":1.001416757974448},{"date":"2024-09-22T16:00:00.000Z","stockId":7192624188220,"netValue":1.0015496617048836},{"date":"2024-09-19T16:00:00.000Z","stockId":7192624188220,"netValue":1.0014470409616874},{"date":"2024-09-18T16:00:00.000Z","stockId":7192624188220,"netValue":1.0010513478961744},{"date":"2024-09-17T16:00:00.000Z","stockId":7192624188220,"netValue":1.0010442453849813},{"date":"2024-09-12T16:00:00.000Z","stockId":7192624188220,"netValue":1.000740906172022},{"date":"2024-09-11T16:00:00.000Z","stockId":7192624188220,"netValue":1.0002876612016232},{"date":"2024-09-10T16:00:00.000Z","stockId":7192624188220,"netValue":1},{"date":"2024-09-09T16:00:00.000Z","stockId":7192624188220,"netValue":1}]}