window.pageData = {"startDate":"2024-07-25T19:54:05.863Z","endDate":"2026-07-25T19:54:05.863Z","manager":{"_id":7262624206170,"name":"张志雄","gender":"m","educationCode":"001002","resume":"张志雄先生：管理学硕士，2009年8月至2019年1月就职于中国人寿保险股份有限公司，从事资产配置、组合管理、固定收益和权益投资管理工作。2019年2月加入国寿安保基金资产配置部。2020年6月17日起任国寿安保稳健养老目标一年持有期混合型发起式基金中基金(FOF)基金经理。2020年08月06日起担任国寿安保策略优选3个月持有期混合型基金中基金(FOF)。","tickerId":262624206170,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20744946","exchange":"fm","cnInfoCode":"db20744946","followedNum":0,"currency":"CNY","workingDate":"2020-06-16T16:00:00.000Z","fundManagerSecondLevel":"fof","pinyin":"zzx","hotMetrics":{"fmp":{"stockId":7262624206170,"type":"fmp","fm_p_r_d":"2026-07-15T16:00:00.000Z","fm_p_r_m1":-0.013155113898810855,"fm_p_r_m3":0.0018752457215944762,"fm_p_r_m6":-0.006444916113362509,"fm_p_r_y1":0.06744522918406681,"fm_cagr_p_r_fs":0.022905351404351793,"fm_p_r_y3":0.09320433062553657,"fm_cagr_p_r_fs_m":0.031876962419896016,"fm_cagr_p_r_fs_r_c":219,"fm_cagr_p_r_fs_rp":0.5963302752293578,"fm_p_r_fys_m":0.016567296719299907,"fm_p_r_fys_r_c":186,"fm_p_r_fys_rp":0.6054054054054054,"fm_p_r_m1_m":-0.01887850104482869,"fm_p_r_m1_r_c":211,"fm_p_r_m1_rp":0.4238095238095238,"fm_p_r_m3_m":-0.006811685215256769,"fm_p_r_m3_r_c":205,"fm_p_r_m3_rp":0.21568627450980393,"fm_p_r_m6_m":-0.0059762016506021975,"fm_p_r_m6_r_c":188,"fm_p_r_m6_rp":0.5347593582887701,"fm_p_r_y1_m":0.07366465530941846,"fm_p_r_y1_r_c":164,"fm_p_r_y1_rp":0.5460122699386503,"fm_p_r_y3_m":0.12310118776106926,"fm_p_r_y3_r_c":101,"fm_p_r_y3_rp":0.69,"fm_p_r_y5":0.07916715347928305,"fm_p_r_y10_m":0.10848109420980045,"fm_p_r_y10_r_c":182,"fm_p_r_y10_rp":0.4585635359116022,"fm_p_r_y5_m":0.03738982481444153,"fm_p_r_y5_r_c":47,"fm_p_r_y5_rp":0.3695652173913043,"fm_p_r_fys":0.01124905419343758},"fmi":{"stockId":7262624206170,"type":"fmi","fm_my":6.1,"fm_d":{"3000000008617":"本基金的基金经理","3000000009151":"本基金的基金经理","3000000013510":"本基金的基金经理"},"fm_wy":16,"fm_a_as":0,"fm_a_mfn":3,"fm_as":547813341.6036,"fm_b_as":0,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":3,"fm_msl":"fof","fm_nb_as":547813341.6036,"fm_q_as":0,"fm_r_f_cagr":0.0212,"fm_r_fd":3000000008617,"fm_r_ftp":0.1364}},"topTenManagedFundList":[{"_id":3000000008617,"__csrcFundId":7582,"stockCode":"008617","name":"国寿安保稳健养老目标一年持有期混合型发起式基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":8617,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:19:57.603Z","status":"normal","exchange":"jj","shortName":"国寿安保稳健养老一年持有混合发起式（FOF）(008617)","inceptionDate":"2020-06-16T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050900000,"currency":"CNY","fofFundFlag":1,"setUpDate":"2020-06-16T16:00:00.000Z","setUpAssetScale":268907359.48,"setUpShares":268907359.48,"pinyin":"gsabwjylmbyncyqhhxfqsjjzjj(fof)","pensionTargetFlag":1,"masterFundShortName":"国寿安保稳健养老一年持有混合发起式（FOF）","hotMetrics":{"stockId":3000000008617,"type":"f_as","f_tas":270550998.6206,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013510,"__csrcFundId":10918,"stockCode":"013510","shortName":"国寿安保养老目标日期2030三年持有期混合（FOF）(013510)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":13510,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:19:57.609Z","status":"normal","exchange":"jj","name":"国寿安保养老目标日期2030三年持有期混合型发起式基金中基金（FOF）","fundCollectionId":4000050900000,"followedNum":2,"inceptionDate":"2022-05-16T16:00:00.000Z","fofFundFlag":1,"setUpDate":"2022-05-16T16:00:00.000Z","setUpAssetScale":10024976.79,"setUpShares":10024976.79,"pinyin":"gsabylmbrq2030sncyqhhxfqsjjzjj(fof)","pensionTargetFlag":1,"masterFundShortName":"国寿安保养老目标日期2030三年持有期混合（FOF）","hotMetrics":{"stockId":3000000013510,"type":"f_as","f_tas":229767876.03399998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009151,"__csrcFundId":7980,"stockCode":"009151","name":"国寿安保策略优选3个月持有期混合型基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":9151,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:19:57.606Z","status":"normal","exchange":"jj","shortName":"国寿安保策略优选3个月持有混合（FOF）(009151)","inceptionDate":"2020-08-05T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050900000,"currency":"CNY","fofFundFlag":1,"setUpDate":"2020-08-05T16:00:00.000Z","setUpAssetScale":498761365.23,"setUpShares":498761365.23,"pinyin":"gsabclyx3gycyqhhxjjzjj(fof)","masterFundShortName":"国寿安保策略优选3个月持有混合（FOF）","hotMetrics":{"stockId":3000000009151,"type":"f_as","f_tas":37787079.8048,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017909,"name":"国寿安保稳健养老目标一年持有期混合型发起式基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","pensionTargetFlag":1,"stockCode":"017909","tickerId":17909,"shortName":"国寿安保稳健养老一年持有混合发起式（FOF）Y","currency":"CNY","__csrcFundId":7582,"exchange":"jj","lastUpdated":"2025-01-08T23:14:34.790Z","inceptionDate":"2023-03-02T16:00:00.000Z","status":"normal","followedNum":4,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pinyin":"gsabwjylmbyncyqhhxfqsjjzjj(fof)","hotMetrics":{"stockId":3000000017909,"type":"f_as","f_tas":5943772.339,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017901,"name":"国寿安保养老目标日期2030三年持有期混合型发起式基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","pensionTargetFlag":1,"stockCode":"017901","tickerId":17901,"shortName":"国寿安保养老目标日期2030三年持有期混合发起式（FOF）Y","currency":"CNY","__csrcFundId":10918,"exchange":"jj","lastUpdated":"2025-01-08T23:14:34.772Z","inceptionDate":"2023-03-01T16:00:00.000Z","status":"normal","followedNum":4,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pinyin":"gsabylmbrq2030sncyqhhxfqsjjzjj(fof)","hotMetrics":{"stockId":3000000017901,"type":"f_as","f_tas":3763614.8052000003,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-22T16:00:00.000Z","stockId":7262624206170,"netValue":1.1349373640390623},{"stockId":7262624206170,"date":"2026-07-21T16:00:00.000Z","netValue":1.1346411206404738},{"date":"2026-07-20T16:00:00.000Z","stockId":7262624206170,"netValue":1.137454267064549},{"stockId":7262624206170,"date":"2026-07-19T16:00:00.000Z","netValue":1.1254562511393034},{"stockId":7262624206170,"date":"2026-07-16T16:00:00.000Z","netValue":1.1282497631193653},{"stockId":7262624206170,"date":"2026-07-15T16:00:00.000Z","netValue":1.141551296551238},{"date":"2026-07-14T16:00:00.000Z","stockId":7262624206170,"netValue":1.1480197348999615},{"stockId":7262624206170,"date":"2026-07-13T16:00:00.000Z","netValue":1.151347260352729},{"date":"2026-07-12T16:00:00.000Z","stockId":7262624206170,"netValue":1.146116538990826},{"date":"2026-07-09T16:00:00.000Z","stockId":7262624206170,"netValue":1.1546159436393184},{"date":"2026-07-08T16:00:00.000Z","stockId":7262624206170,"netValue":1.1608681103012541},{"stockId":7262624206170,"date":"2026-07-07T16:00:00.000Z","netValue":1.152377728531682},{"date":"2026-07-06T16:00:00.000Z","stockId":7262624206170,"netValue":1.155601157172085},{"stockId":7262624206170,"date":"2026-07-05T16:00:00.000Z","netValue":1.1597253086999726},{"stockId":7262624206170,"date":"2026-07-02T16:00:00.000Z","netValue":1.1624814379436947},{"date":"2026-07-01T16:00:00.000Z","stockId":7262624206170,"netValue":1.161071772193289},{"stockId":7262624206170,"date":"2026-06-30T16:00:00.000Z","netValue":1.1679751432950658},{"date":"2026-06-29T16:00:00.000Z","stockId":7262624206170,"netValue":1.1696677156081678},{"date":"2026-06-28T16:00:00.000Z","stockId":7262624206170,"netValue":1.1650227662401096},{"date":"2026-06-25T16:00:00.000Z","stockId":7262624206170,"netValue":1.1628723131532976},{"date":"2026-06-24T16:00:00.000Z","stockId":7262624206170,"netValue":1.1678720667771323},{"date":"2026-06-23T16:00:00.000Z","stockId":7262624206170,"netValue":1.165624871396883},{"stockId":7262624206170,"date":"2026-06-22T16:00:00.000Z","netValue":1.1630641660395045},{"stockId":7262624206170,"date":"2026-06-21T16:00:00.000Z","netValue":1.1702708598324694},{"date":"2026-06-17T16:00:00.000Z","stockId":7262624206170,"netValue":1.164229732077442},{"stockId":7262624206170,"date":"2026-06-16T16:00:00.000Z","netValue":1.1629367883876323},{"stockId":7262624206170,"date":"2026-06-15T16:00:00.000Z","netValue":1.1614171243627616},{"date":"2026-06-14T16:00:00.000Z","stockId":7262624206170,"netValue":1.1595435671231102},{"stockId":7262624206170,"date":"2026-06-11T16:00:00.000Z","netValue":1.1516269700086266},{"date":"2026-06-10T16:00:00.000Z","stockId":7262624206170,"netValue":1.149992318352663},{"date":"2026-06-09T16:00:00.000Z","stockId":7262624206170,"netValue":1.1512794864585545},{"date":"2026-06-08T16:00:00.000Z","stockId":7262624206170,"netValue":1.154246280453222},{"date":"2026-06-07T16:00:00.000Z","stockId":7262624206170,"netValue":1.1491019877300421},{"stockId":7262624206170,"date":"2026-06-04T16:00:00.000Z","netValue":1.1552910451784713},{"stockId":7262624206170,"date":"2026-06-03T16:00:00.000Z","netValue":1.1583716726079643},{"date":"2026-06-02T16:00:00.000Z","stockId":7262624206170,"netValue":1.159008731056473},{"date":"2026-06-01T16:00:00.000Z","stockId":7262624206170,"netValue":1.1590060951731278},{"stockId":7262624206170,"date":"2026-05-31T16:00:00.000Z","netValue":1.1557887616879228},{"date":"2026-05-28T16:00:00.000Z","stockId":7262624206170,"netValue":1.1577872579881363},{"stockId":7262624206170,"date":"2026-05-27T16:00:00.000Z","netValue":1.16121221296888},{"date":"2026-05-26T16:00:00.000Z","stockId":7262624206170,"netValue":1.1603475186702519},{"date":"2026-05-25T16:00:00.000Z","stockId":7262624206170,"netValue":1.1620532327087898},{"date":"2026-05-24T16:00:00.000Z","stockId":7262624206170,"netValue":1.1629370731647197},{"stockId":7262624206170,"date":"2026-05-21T16:00:00.000Z","netValue":1.1599002487044994},{"stockId":7262624206170,"date":"2026-05-20T16:00:00.000Z","netValue":1.15538489339628},{"date":"2026-05-19T16:00:00.000Z","stockId":7262624206170,"netValue":1.1611040220296713},{"stockId":7262624206170,"date":"2026-05-18T16:00:00.000Z","netValue":1.1605120505573896},{"stockId":7262624206170,"date":"2026-05-17T16:00:00.000Z","netValue":1.1578567920259193},{"stockId":7262624206170,"date":"2026-05-14T16:00:00.000Z","netValue":1.1579939890595425},{"stockId":7262624206170,"date":"2026-05-13T16:00:00.000Z","netValue":1.1617088385100023},{"stockId":7262624206170,"date":"2026-05-12T16:00:00.000Z","netValue":1.1666770689763908},{"stockId":7262624206170,"date":"2026-05-11T16:00:00.000Z","netValue":1.1625734892217603},{"stockId":7262624206170,"date":"2026-05-10T16:00:00.000Z","netValue":1.1635140585450845},{"stockId":7262624206170,"date":"2026-05-07T16:00:00.000Z","netValue":1.1600275201686032},{"date":"2026-05-06T16:00:00.000Z","stockId":7262624206170,"netValue":1.160531035322638},{"date":"2026-05-05T16:00:00.000Z","stockId":7262624206170,"netValue":1.1565150294464401},{"stockId":7262624206170,"date":"2026-04-28T16:00:00.000Z","netValue":1.1494583515890928},{"stockId":7262624206170,"date":"2026-04-27T16:00:00.000Z","netValue":1.146264030676898},{"stockId":7262624206170,"date":"2026-04-26T16:00:00.000Z","netValue":1.1485909645877777},{"date":"2026-04-23T16:00:00.000Z","stockId":7262624206170,"netValue":1.148753806050022},{"date":"2026-04-22T16:00:00.000Z","stockId":7262624206170,"netValue":1.1475797477573169},{"stockId":7262624206170,"date":"2026-04-21T16:00:00.000Z","netValue":1.1509087293197597},{"stockId":7262624206170,"date":"2026-04-20T16:00:00.000Z","netValue":1.1475340534232468},{"stockId":7262624206170,"date":"2026-04-19T16:00:00.000Z","netValue":1.147520413801952},{"date":"2026-04-16T16:00:00.000Z","stockId":7262624206170,"netValue":1.145490146982019},{"date":"2026-04-15T16:00:00.000Z","stockId":7262624206170,"netValue":1.147629719818546},{"date":"2026-04-14T16:00:00.000Z","stockId":7262624206170,"netValue":1.1430349159046767},{"stockId":7262624206170,"date":"2026-04-13T16:00:00.000Z","netValue":1.1437859608775227},{"date":"2026-04-12T16:00:00.000Z","stockId":7262624206170,"netValue":1.1405961505343432},{"stockId":7262624206170,"date":"2026-04-09T16:00:00.000Z","netValue":1.1410159614447504},{"stockId":7262624206170,"date":"2026-04-08T16:00:00.000Z","netValue":1.139365862637542},{"stockId":7262624206170,"date":"2026-04-07T16:00:00.000Z","netValue":1.1407573989267967},{"stockId":7262624206170,"date":"2026-04-06T16:00:00.000Z","netValue":1.1312829645485443},{"date":"2026-04-02T16:00:00.000Z","stockId":7262624206170,"netValue":1.133445670371363},{"stockId":7262624206170,"date":"2026-04-01T16:00:00.000Z","netValue":1.1308142876413534},{"date":"2026-03-31T16:00:00.000Z","stockId":7262624206170,"netValue":1.135975504450326},{"date":"2026-03-30T16:00:00.000Z","stockId":7262624206170,"netValue":1.1301798047652256},{"date":"2026-03-29T16:00:00.000Z","stockId":7262624206170,"netValue":1.1348732472559757},{"date":"2026-03-26T16:00:00.000Z","stockId":7262624206170,"netValue":1.1350737158769226},{"date":"2026-03-25T16:00:00.000Z","stockId":7262624206170,"netValue":1.1324752325787313},{"date":"2026-03-24T16:00:00.000Z","stockId":7262624206170,"netValue":1.1369046373910572},{"stockId":7262624206170,"date":"2026-03-23T16:00:00.000Z","netValue":1.1321514247872928},{"stockId":7262624206170,"date":"2026-03-22T16:00:00.000Z","netValue":1.1259274484711743},{"stockId":7262624206170,"date":"2026-03-19T16:00:00.000Z","netValue":1.1353213735894343},{"date":"2026-03-18T16:00:00.000Z","stockId":7262624206170,"netValue":1.1378090482141916},{"date":"2026-03-17T16:00:00.000Z","stockId":7262624206170,"netValue":1.1446735751899264},{"stockId":7262624206170,"date":"2026-03-16T16:00:00.000Z","netValue":1.1431698593993997},{"date":"2026-03-15T16:00:00.000Z","stockId":7262624206170,"netValue":1.147476029247351},{"stockId":7262624206170,"date":"2026-03-12T16:00:00.000Z","netValue":1.1483951979025382},{"stockId":7262624206170,"date":"2026-03-11T16:00:00.000Z","netValue":1.151476740249803},{"stockId":7262624206170,"date":"2026-03-10T16:00:00.000Z","netValue":1.1536418605911036},{"stockId":7262624206170,"date":"2026-03-09T16:00:00.000Z","netValue":1.1525887276102615},{"date":"2026-03-08T16:00:00.000Z","stockId":7262624206170,"netValue":1.1466561131618649},{"stockId":7262624206170,"date":"2026-03-05T16:00:00.000Z","netValue":1.1509004811993446},{"date":"2026-03-04T16:00:00.000Z","stockId":7262624206170,"netValue":1.148694069634976},{"stockId":7262624206170,"date":"2026-03-03T16:00:00.000Z","netValue":1.1471360341207495},{"date":"2026-03-02T16:00:00.000Z","stockId":7262624206170,"netValue":1.1499328244137677},{"stockId":7262624206170,"date":"2026-03-01T16:00:00.000Z","netValue":1.1604137139132837},{"stockId":7262624206170,"date":"2026-02-26T16:00:00.000Z","netValue":1.1604103948344178},{"stockId":7262624206170,"date":"2026-02-25T16:00:00.000Z","netValue":1.1595765269149891},{"date":"2026-02-24T16:00:00.000Z","stockId":7262624206170,"netValue":1.1604683637963096},{"stockId":7262624206170,"date":"2026-02-23T16:00:00.000Z","netValue":1.1577233144220158},{"stockId":7262624206170,"date":"2026-02-11T16:00:00.000Z","netValue":1.158535980469422},{"date":"2026-02-10T16:00:00.000Z","stockId":7262624206170,"netValue":1.1576472206541017},{"date":"2026-02-09T16:00:00.000Z","stockId":7262624206170,"netValue":1.1575599161427959},{"stockId":7262624206170,"date":"2026-02-08T16:00:00.000Z","netValue":1.1570575374776535},{"stockId":7262624206170,"date":"2026-02-05T16:00:00.000Z","netValue":1.1506052865882714},{"date":"2026-02-04T16:00:00.000Z","stockId":7262624206170,"netValue":1.1506269008914791},{"stockId":7262624206170,"date":"2026-02-03T16:00:00.000Z","netValue":1.154454802108464},{"date":"2026-02-02T16:00:00.000Z","stockId":7262624206170,"netValue":1.1529914513451018},{"stockId":7262624206170,"date":"2026-02-01T16:00:00.000Z","netValue":1.1450734107870275},{"date":"2026-01-29T16:00:00.000Z","stockId":7262624206170,"netValue":1.1568851747379958},{"date":"2026-01-28T16:00:00.000Z","stockId":7262624206170,"netValue":1.163256018258395},{"date":"2026-01-27T16:00:00.000Z","stockId":7262624206170,"netValue":1.1642099283050793},{"stockId":7262624206170,"date":"2026-01-26T16:00:00.000Z","netValue":1.161149118722415},{"stockId":7262624206170,"date":"2026-01-25T16:00:00.000Z","netValue":1.1604169741739292},{"date":"2026-01-22T16:00:00.000Z","stockId":7262624206170,"netValue":1.1638595134884282},{"stockId":7262624206170,"date":"2026-01-21T16:00:00.000Z","netValue":1.1594546258728209},{"date":"2026-01-20T16:00:00.000Z","stockId":7262624206170,"netValue":1.1584487395884113},{"stockId":7262624206170,"date":"2026-01-19T16:00:00.000Z","netValue":1.1553756503554102},{"stockId":7262624206170,"date":"2026-01-18T16:00:00.000Z","netValue":1.157029202382537},{"date":"2026-01-15T16:00:00.000Z","stockId":7262624206170,"netValue":1.1550826331539548},{"date":"2026-01-14T16:00:00.000Z","stockId":7262624206170,"netValue":1.15427501630507},{"stockId":7262624206170,"date":"2026-01-13T16:00:00.000Z","netValue":1.1538004999612648},{"date":"2026-01-12T16:00:00.000Z","stockId":7262624206170,"netValue":1.1530901830648077},{"stockId":7262624206170,"date":"2026-01-11T16:00:00.000Z","netValue":1.157440698976766},{"stockId":7262624206170,"date":"2026-01-08T16:00:00.000Z","netValue":1.150836748641441},{"stockId":7262624206170,"date":"2026-01-07T16:00:00.000Z","netValue":1.1473113085643196},{"date":"2026-01-06T16:00:00.000Z","stockId":7262624206170,"netValue":1.147825663576195},{"date":"2026-01-05T16:00:00.000Z","stockId":7262624206170,"netValue":1.14763767053826},{"date":"2026-01-04T16:00:00.000Z","stockId":7262624206170,"netValue":1.1413721523574898},{"date":"2025-12-29T16:00:00.000Z","stockId":7262624206170,"netValue":1.134871986006079},{"date":"2025-12-28T16:00:00.000Z","stockId":7262624206170,"netValue":1.1334835600407809},{"date":"2025-12-25T16:00:00.000Z","stockId":7262624206170,"netValue":1.1353396707547496},{"date":"2025-12-24T16:00:00.000Z","stockId":7262624206170,"netValue":1.134472081003573},{"date":"2025-12-23T16:00:00.000Z","stockId":7262624206170,"netValue":1.132993194959417},{"date":"2025-12-22T16:00:00.000Z","stockId":7262624206170,"netValue":1.1296197831471395},{"date":"2025-12-21T16:00:00.000Z","stockId":7262624206170,"netValue":1.1296562289759806},{"date":"2025-12-18T16:00:00.000Z","stockId":7262624206170,"netValue":1.1261473947926892},{"date":"2025-12-17T16:00:00.000Z","stockId":7262624206170,"netValue":1.123898253309625},{"date":"2025-12-16T16:00:00.000Z","stockId":7262624206170,"netValue":1.125220542030458},{"date":"2025-12-15T16:00:00.000Z","stockId":7262624206170,"netValue":1.1203701205173537},{"date":"2025-12-14T16:00:00.000Z","stockId":7262624206170,"netValue":1.1246492905515892},{"date":"2025-12-11T16:00:00.000Z","stockId":7262624206170,"netValue":1.1276116731155286},{"date":"2025-12-10T16:00:00.000Z","stockId":7262624206170,"netValue":1.1244521586472915},{"date":"2025-12-09T16:00:00.000Z","stockId":7262624206170,"netValue":1.1271848392562562},{"date":"2025-12-08T16:00:00.000Z","stockId":7262624206170,"netValue":1.125967370428301},{"date":"2025-12-07T16:00:00.000Z","stockId":7262624206170,"netValue":1.128773220976191},{"date":"2025-12-04T16:00:00.000Z","stockId":7262624206170,"netValue":1.1268702091187013},{"date":"2025-12-03T16:00:00.000Z","stockId":7262624206170,"netValue":1.123316768359834},{"date":"2025-12-02T16:00:00.000Z","stockId":7262624206170,"netValue":1.1233855242039907},{"date":"2025-12-01T16:00:00.000Z","stockId":7262624206170,"netValue":1.125023846690992},{"date":"2025-11-30T16:00:00.000Z","stockId":7262624206170,"netValue":1.127380167942155},{"date":"2025-11-27T16:00:00.000Z","stockId":7262624206170,"netValue":1.1246538142157845},{"date":"2025-11-26T16:00:00.000Z","stockId":7262624206170,"netValue":1.1223825412391912},{"date":"2025-11-25T16:00:00.000Z","stockId":7262624206170,"netValue":1.1228894102365867},{"date":"2025-11-24T16:00:00.000Z","stockId":7262624206170,"netValue":1.1232274506576734},{"date":"2025-11-23T16:00:00.000Z","stockId":7262624206170,"netValue":1.120903775287022},{"date":"2025-11-20T16:00:00.000Z","stockId":7262624206170,"netValue":1.122897985335987},{"date":"2025-11-19T16:00:00.000Z","stockId":7262624206170,"netValue":1.1252664223204722},{"date":"2025-11-18T16:00:00.000Z","stockId":7262624206170,"netValue":1.1266326038798247},{"date":"2025-11-17T16:00:00.000Z","stockId":7262624206170,"netValue":1.126990586480861},{"date":"2025-11-16T16:00:00.000Z","stockId":7262624206170,"netValue":1.1300829486415511},{"date":"2025-11-13T16:00:00.000Z","stockId":7262624206170,"netValue":1.1318441482740833},{"date":"2025-11-12T16:00:00.000Z","stockId":7262624206170,"netValue":1.1362201386251618},{"date":"2025-11-11T16:00:00.000Z","stockId":7262624206170,"netValue":1.1324985601770972},{"date":"2025-11-10T16:00:00.000Z","stockId":7262624206170,"netValue":1.1335555955406922},{"date":"2025-11-09T16:00:00.000Z","stockId":7262624206170,"netValue":1.13482429430965},{"date":"2025-11-06T16:00:00.000Z","stockId":7262624206170,"netValue":1.1326775126968744},{"date":"2025-11-05T16:00:00.000Z","stockId":7262624206170,"netValue":1.1336287171014714},{"date":"2025-11-04T16:00:00.000Z","stockId":7262624206170,"netValue":1.1296022836213426},{"date":"2025-11-03T16:00:00.000Z","stockId":7262624206170,"netValue":1.1282395681395134},{"date":"2025-11-02T16:00:00.000Z","stockId":7262624206170,"netValue":1.1316059312213285},{"date":"2025-10-30T16:00:00.000Z","stockId":7262624206170,"netValue":1.130164651313965},{"date":"2025-10-29T16:00:00.000Z","stockId":7262624206170,"netValue":1.1313832053792807},{"date":"2025-10-28T16:00:00.000Z","stockId":7262624206170,"netValue":1.1352527015158722},{"date":"2025-10-27T16:00:00.000Z","stockId":7262624206170,"netValue":1.1311714006357068},{"date":"2025-10-26T16:00:00.000Z","stockId":7262624206170,"netValue":1.133093082996731},{"date":"2025-10-23T16:00:00.000Z","stockId":7262624206170,"netValue":1.1288329799632377},{"date":"2025-10-22T16:00:00.000Z","stockId":7262624206170,"netValue":1.1239434620590127},{"date":"2025-10-21T16:00:00.000Z","stockId":7262624206170,"netValue":1.1257738410384368},{"date":"2025-10-20T16:00:00.000Z","stockId":7262624206170,"netValue":1.1250651156626987},{"date":"2025-10-19T16:00:00.000Z","stockId":7262624206170,"netValue":1.1232987943292754},{"date":"2025-10-16T16:00:00.000Z","stockId":7262624206170,"netValue":1.122042981148637},{"date":"2025-10-15T16:00:00.000Z","stockId":7262624206170,"netValue":1.1301434550535578},{"date":"2025-10-14T16:00:00.000Z","stockId":7262624206170,"netValue":1.1308249148014444},{"date":"2025-10-13T16:00:00.000Z","stockId":7262624206170,"netValue":1.1327589895618693},{"date":"2025-10-12T16:00:00.000Z","stockId":7262624206170,"netValue":1.134002951221516},{"date":"2025-10-09T16:00:00.000Z","stockId":7262624206170,"netValue":1.1362394948288395},{"date":"2025-10-08T16:00:00.000Z","stockId":7262624206170,"netValue":1.1442667297770068},{"date":"2025-09-28T16:00:00.000Z","stockId":7262624206170,"netValue":1.132166924098152},{"date":"2025-09-25T16:00:00.000Z","stockId":7262624206170,"netValue":1.1303277310748148},{"date":"2025-09-24T16:00:00.000Z","stockId":7262624206170,"netValue":1.1344472155811929},{"date":"2025-09-23T16:00:00.000Z","stockId":7262624206170,"netValue":1.1327387702955443},{"date":"2025-09-22T16:00:00.000Z","stockId":7262624206170,"netValue":1.1286154894133822},{"date":"2025-09-21T16:00:00.000Z","stockId":7262624206170,"netValue":1.1296016505740067},{"date":"2025-09-18T16:00:00.000Z","stockId":7262624206170,"netValue":1.12871122069108},{"date":"2025-09-17T16:00:00.000Z","stockId":7262624206170,"netValue":1.127957208718503},{"date":"2025-09-16T16:00:00.000Z","stockId":7262624206170,"netValue":1.131419016108956},{"date":"2025-09-15T16:00:00.000Z","stockId":7262624206170,"netValue":1.1274515140495385},{"date":"2025-09-14T16:00:00.000Z","stockId":7262624206170,"netValue":1.1250211626638635},{"date":"2025-09-11T16:00:00.000Z","stockId":7262624206170,"netValue":1.1250163600920016},{"date":"2025-09-10T16:00:00.000Z","stockId":7262624206170,"netValue":1.1248091694814515},{"date":"2025-09-09T16:00:00.000Z","stockId":7262624206170,"netValue":1.1172657208374288},{"date":"2025-09-08T16:00:00.000Z","stockId":7262624206170,"netValue":1.1177773404782827},{"date":"2025-09-07T16:00:00.000Z","stockId":7262624206170,"netValue":1.1206367931080448},{"date":"2025-09-04T16:00:00.000Z","stockId":7262624206170,"netValue":1.1180880662695147},{"date":"2025-09-03T16:00:00.000Z","stockId":7262624206170,"netValue":1.1111010908010224},{"date":"2025-09-02T16:00:00.000Z","stockId":7262624206170,"netValue":1.115022204498363},{"date":"2025-09-01T16:00:00.000Z","stockId":7262624206170,"netValue":1.1163025806052262},{"date":"2025-08-31T16:00:00.000Z","stockId":7262624206170,"netValue":1.1204547769241433},{"date":"2025-08-28T16:00:00.000Z","stockId":7262624206170,"netValue":1.11884907833545},{"date":"2025-08-27T16:00:00.000Z","stockId":7262624206170,"netValue":1.1132679852382577},{"date":"2025-08-26T16:00:00.000Z","stockId":7262624206170,"netValue":1.1170547949165313},{"date":"2025-08-25T16:00:00.000Z","stockId":7262624206170,"netValue":1.1171769631400372},{"date":"2025-08-24T16:00:00.000Z","stockId":7262624206170,"netValue":1.1202761957858178},{"date":"2025-08-21T16:00:00.000Z","stockId":7262624206170,"netValue":1.114194108860877},{"date":"2025-08-20T16:00:00.000Z","stockId":7262624206170,"netValue":1.1038980607125786},{"date":"2025-08-19T16:00:00.000Z","stockId":7262624206170,"netValue":1.1061575762007243},{"date":"2025-08-18T16:00:00.000Z","stockId":7262624206170,"netValue":1.102925182185349},{"date":"2025-08-17T16:00:00.000Z","stockId":7262624206170,"netValue":1.103772459290202},{"date":"2025-08-14T16:00:00.000Z","stockId":7262624206170,"netValue":1.099830013978322},{"date":"2025-08-13T16:00:00.000Z","stockId":7262624206170,"netValue":1.0948017171986006},{"date":"2025-08-12T16:00:00.000Z","stockId":7262624206170,"netValue":1.0967648212972563},{"date":"2025-08-11T16:00:00.000Z","stockId":7262624206170,"netValue":1.0897811735255518},{"date":"2025-08-10T16:00:00.000Z","stockId":7262624206170,"netValue":1.08942040415916},{"date":"2025-08-07T16:00:00.000Z","stockId":7262624206170,"netValue":1.0882059632297705},{"date":"2025-08-06T16:00:00.000Z","stockId":7262624206170,"netValue":1.0898333240228215},{"date":"2025-08-05T16:00:00.000Z","stockId":7262624206170,"netValue":1.0903133051742913},{"date":"2025-08-04T16:00:00.000Z","stockId":7262624206170,"netValue":1.0875942144984818},{"date":"2025-08-03T16:00:00.000Z","stockId":7262624206170,"netValue":1.0849396617138318},{"date":"2025-07-31T16:00:00.000Z","stockId":7262624206170,"netValue":1.0824898929892655},{"date":"2025-07-30T16:00:00.000Z","stockId":7262624206170,"netValue":1.0801840251586503},{"date":"2025-07-29T16:00:00.000Z","stockId":7262624206170,"netValue":1.0844512629885137},{"date":"2025-07-28T16:00:00.000Z","stockId":7262624206170,"netValue":1.0851536411805616},{"date":"2025-07-27T16:00:00.000Z","stockId":7262624206170,"netValue":1.0846918005519175},{"date":"2025-07-24T16:00:00.000Z","stockId":7262624206170,"netValue":1.0841452378941787},{"date":"2025-07-23T16:00:00.000Z","stockId":7262624206170,"netValue":1.0839082126701203},{"date":"2025-07-22T16:00:00.000Z","stockId":7262624206170,"netValue":1.0808471321204134},{"date":"2025-07-21T16:00:00.000Z","stockId":7262624206170,"netValue":1.0789274510778064},{"date":"2025-07-20T16:00:00.000Z","stockId":7262624206170,"netValue":1.0794853487069411},{"date":"2025-07-17T16:00:00.000Z","stockId":7262624206170,"netValue":1.0766190929158115},{"date":"2025-07-16T16:00:00.000Z","stockId":7262624206170,"netValue":1.0751260964991212},{"date":"2025-07-15T16:00:00.000Z","stockId":7262624206170,"netValue":1.071527943402669},{"date":"2025-07-14T16:00:00.000Z","stockId":7262624206170,"netValue":1.0710784888395644},{"date":"2025-07-13T16:00:00.000Z","stockId":7262624206170,"netValue":1.0704375122547267},{"date":"2025-07-10T16:00:00.000Z","stockId":7262624206170,"netValue":1.0700524902513804},{"date":"2025-07-09T16:00:00.000Z","stockId":7262624206170,"netValue":1.0705282238409697},{"date":"2025-07-08T16:00:00.000Z","stockId":7262624206170,"netValue":1.0689680319864383},{"date":"2025-07-07T16:00:00.000Z","stockId":7262624206170,"netValue":1.0700879082141554},{"date":"2025-07-06T16:00:00.000Z","stockId":7262624206170,"netValue":1.0667738190884348},{"date":"2025-07-03T16:00:00.000Z","stockId":7262624206170,"netValue":1.0676926204269002},{"date":"2025-07-02T16:00:00.000Z","stockId":7262624206170,"netValue":1.0680100751092199},{"date":"2025-07-01T16:00:00.000Z","stockId":7262624206170,"netValue":1.0659112184832753},{"date":"2025-06-30T16:00:00.000Z","stockId":7262624206170,"netValue":1.0675010149070174},{"date":"2025-06-29T16:00:00.000Z","stockId":7262624206170,"netValue":1.0663897369264463},{"date":"2025-06-26T16:00:00.000Z","stockId":7262624206170,"netValue":1.063582615663405},{"date":"2025-06-25T16:00:00.000Z","stockId":7262624206170,"netValue":1.0621451176618995},{"date":"2025-06-24T16:00:00.000Z","stockId":7262624206170,"netValue":1.0640097763694345},{"date":"2025-06-23T16:00:00.000Z","stockId":7262624206170,"netValue":1.0595920768152092},{"date":"2025-06-22T16:00:00.000Z","stockId":7262624206170,"netValue":1.0553870710714186},{"date":"2025-06-19T16:00:00.000Z","stockId":7262624206170,"netValue":1.0534028900420744},{"date":"2025-06-18T16:00:00.000Z","stockId":7262624206170,"netValue":1.0542155598612135},{"date":"2025-06-17T16:00:00.000Z","stockId":7262624206170,"netValue":1.0576700767633358},{"date":"2025-06-16T16:00:00.000Z","stockId":7262624206170,"netValue":1.0579000813357264},{"date":"2025-06-15T16:00:00.000Z","stockId":7262624206170,"netValue":1.058521455987178},{"date":"2025-06-12T16:00:00.000Z","stockId":7262624206170,"netValue":1.0570142428859295},{"date":"2025-06-11T16:00:00.000Z","stockId":7262624206170,"netValue":1.0601547098245274},{"date":"2025-06-10T16:00:00.000Z","stockId":7262624206170,"netValue":1.0603938652242335},{"date":"2025-06-09T16:00:00.000Z","stockId":7262624206170,"netValue":1.0580182009666097},{"date":"2025-06-08T16:00:00.000Z","stockId":7262624206170,"netValue":1.0604478718117152},{"date":"2025-06-05T16:00:00.000Z","stockId":7262624206170,"netValue":1.0578281085346881},{"date":"2025-06-04T16:00:00.000Z","stockId":7262624206170,"netValue":1.0579814368873581},{"date":"2025-06-03T16:00:00.000Z","stockId":7262624206170,"netValue":1.055828630322566},{"date":"2025-06-02T16:00:00.000Z","stockId":7262624206170,"netValue":1.0539529523258708},{"date":"2025-05-29T16:00:00.000Z","stockId":7262624206170,"netValue":1.0525130039573414},{"date":"2025-05-28T16:00:00.000Z","stockId":7262624206170,"netValue":1.0534911753374816},{"date":"2025-05-27T16:00:00.000Z","stockId":7262624206170,"netValue":1.0519778904878712},{"date":"2025-05-26T16:00:00.000Z","stockId":7262624206170,"netValue":1.052385890815319},{"date":"2025-05-25T16:00:00.000Z","stockId":7262624206170,"netValue":1.0533267805436504},{"date":"2025-05-22T16:00:00.000Z","stockId":7262624206170,"netValue":1.0536760833959193},{"date":"2025-05-21T16:00:00.000Z","stockId":7262624206170,"netValue":1.0558342613619787},{"date":"2025-05-20T16:00:00.000Z","stockId":7262624206170,"netValue":1.0579481757475304},{"date":"2025-05-19T16:00:00.000Z","stockId":7262624206170,"netValue":1.0571570177203578},{"date":"2025-05-18T16:00:00.000Z","stockId":7262624206170,"netValue":1.0547409306558544},{"date":"2025-05-15T16:00:00.000Z","stockId":7262624206170,"netValue":1.0541934120547776},{"date":"2025-05-14T16:00:00.000Z","stockId":7262624206170,"netValue":1.0543367463722104},{"date":"2025-05-13T16:00:00.000Z","stockId":7262624206170,"netValue":1.0578272531279258},{"date":"2025-05-12T16:00:00.000Z","stockId":7262624206170,"netValue":1.0562189302522111},{"date":"2025-05-11T16:00:00.000Z","stockId":7262624206170,"netValue":1.0566247514065656},{"date":"2025-05-08T16:00:00.000Z","stockId":7262624206170,"netValue":1.0537940967837292},{"date":"2025-05-07T16:00:00.000Z","stockId":7262624206170,"netValue":1.0558191492102469},{"date":"2025-05-06T16:00:00.000Z","stockId":7262624206170,"netValue":1.0543456336402783},{"date":"2025-05-05T16:00:00.000Z","stockId":7262624206170,"netValue":1.054104860806992},{"date":"2025-04-28T16:00:00.000Z","stockId":7262624206170,"netValue":1.047948720034639},{"date":"2025-04-27T16:00:00.000Z","stockId":7262624206170,"netValue":1.0470845205085777},{"date":"2025-04-24T16:00:00.000Z","stockId":7262624206170,"netValue":1.048291009950925},{"date":"2025-04-23T16:00:00.000Z","stockId":7262624206170,"netValue":1.046917108545594},{"date":"2025-04-22T16:00:00.000Z","stockId":7262624206170,"netValue":1.0488433017885224},{"date":"2025-04-21T16:00:00.000Z","stockId":7262624206170,"netValue":1.0472816292421356},{"date":"2025-04-20T16:00:00.000Z","stockId":7262624206170,"netValue":1.0476168266646595},{"date":"2025-04-17T16:00:00.000Z","stockId":7262624206170,"netValue":1.0453979937685185},{"date":"2025-04-16T16:00:00.000Z","stockId":7262624206170,"netValue":1.0460290777691184},{"date":"2025-04-15T16:00:00.000Z","stockId":7262624206170,"netValue":1.045546017046208},{"date":"2025-04-14T16:00:00.000Z","stockId":7262624206170,"netValue":1.047004161417573},{"date":"2025-04-13T16:00:00.000Z","stockId":7262624206170,"netValue":1.0481035571746822},{"date":"2025-04-10T16:00:00.000Z","stockId":7262624206170,"netValue":1.0459906473333809},{"date":"2025-04-09T16:00:00.000Z","stockId":7262624206170,"netValue":1.0441048599470206},{"date":"2025-04-08T16:00:00.000Z","stockId":7262624206170,"netValue":1.0385134440593689},{"date":"2025-04-07T16:00:00.000Z","stockId":7262624206170,"netValue":1.0355036669652233},{"date":"2025-04-06T16:00:00.000Z","stockId":7262624206170,"netValue":1.0340964491768152},{"date":"2025-04-02T16:00:00.000Z","stockId":7262624206170,"netValue":1.0521516898608492},{"date":"2025-04-01T16:00:00.000Z","stockId":7262624206170,"netValue":1.052551122591879},{"date":"2025-03-31T16:00:00.000Z","stockId":7262624206170,"netValue":1.0527323327976927},{"date":"2025-03-30T16:00:00.000Z","stockId":7262624206170,"netValue":1.0512125411746989},{"date":"2025-03-27T16:00:00.000Z","stockId":7262624206170,"netValue":1.053365200771895},{"date":"2025-03-26T16:00:00.000Z","stockId":7262624206170,"netValue":1.0556402299366414},{"date":"2025-03-25T16:00:00.000Z","stockId":7262624206170,"netValue":1.055181241327006},{"date":"2025-03-24T16:00:00.000Z","stockId":7262624206170,"netValue":1.0546027700535379},{"date":"2025-03-23T16:00:00.000Z","stockId":7262624206170,"netValue":1.0546401487918953},{"date":"2025-03-20T16:00:00.000Z","stockId":7262624206170,"netValue":1.0542459707515464},{"date":"2025-03-19T16:00:00.000Z","stockId":7262624206170,"netValue":1.0582974638528775},{"date":"2025-03-18T16:00:00.000Z","stockId":7262624206170,"netValue":1.0598979313382835},{"date":"2025-03-17T16:00:00.000Z","stockId":7262624206170,"netValue":1.0611305039892232},{"date":"2025-03-16T16:00:00.000Z","stockId":7262624206170,"netValue":1.0602394026234137},{"date":"2025-03-13T16:00:00.000Z","stockId":7262624206170,"netValue":1.060752553735231},{"date":"2025-03-12T16:00:00.000Z","stockId":7262624206170,"netValue":1.0555850419749955},{"date":"2025-03-11T16:00:00.000Z","stockId":7262624206170,"netValue":1.0575056705617834},{"date":"2025-03-10T16:00:00.000Z","stockId":7262624206170,"netValue":1.0575443384557306},{"date":"2025-03-09T16:00:00.000Z","stockId":7262624206170,"netValue":1.05757442627612},{"date":"2025-03-06T16:00:00.000Z","stockId":7262624206170,"netValue":1.0582368171070329},{"date":"2025-03-05T16:00:00.000Z","stockId":7262624206170,"netValue":1.05801224293341},{"date":"2025-03-04T16:00:00.000Z","stockId":7262624206170,"netValue":1.0559956567339728},{"date":"2025-03-03T16:00:00.000Z","stockId":7262624206170,"netValue":1.054486661037127},{"date":"2025-03-02T16:00:00.000Z","stockId":7262624206170,"netValue":1.0538718986082447},{"date":"2025-02-27T16:00:00.000Z","stockId":7262624206170,"netValue":1.0544550978742837},{"date":"2025-02-26T16:00:00.000Z","stockId":7262624206170,"netValue":1.0603292904541706},{"date":"2025-02-25T16:00:00.000Z","stockId":7262624206170,"netValue":1.0604662532338753},{"date":"2025-02-24T16:00:00.000Z","stockId":7262624206170,"netValue":1.057006998344857},{"date":"2025-02-23T16:00:00.000Z","stockId":7262624206170,"netValue":1.0596827746625024},{"date":"2025-02-20T16:00:00.000Z","stockId":7262624206170,"netValue":1.0609984072428877},{"date":"2025-02-19T16:00:00.000Z","stockId":7262624206170,"netValue":1.0566779705904907},{"date":"2025-02-18T16:00:00.000Z","stockId":7262624206170,"netValue":1.0567761723810594},{"date":"2025-02-17T16:00:00.000Z","stockId":7262624206170,"netValue":1.0540494642258493},{"date":"2025-02-16T16:00:00.000Z","stockId":7262624206170,"netValue":1.056716453955285},{"date":"2025-02-13T16:00:00.000Z","stockId":7262624206170,"netValue":1.0563203213754933},{"date":"2025-02-12T16:00:00.000Z","stockId":7262624206170,"netValue":1.0545813921593592},{"date":"2025-02-11T16:00:00.000Z","stockId":7262624206170,"netValue":1.0566823680396662},{"date":"2025-02-10T16:00:00.000Z","stockId":7262624206170,"netValue":1.0541316636641342},{"date":"2025-02-09T16:00:00.000Z","stockId":7262624206170,"netValue":1.0553959896778595},{"date":"2025-02-06T16:00:00.000Z","stockId":7262624206170,"netValue":1.0542332716969045},{"date":"2025-02-05T16:00:00.000Z","stockId":7262624206170,"netValue":1.050271718583141},{"date":"2025-02-04T16:00:00.000Z","stockId":7262624206170,"netValue":1.0454807488333895},{"date":"2025-01-26T16:00:00.000Z","stockId":7262624206170,"netValue":1.0453616092704134},{"date":"2025-01-23T16:00:00.000Z","stockId":7262624206170,"netValue":1.045828103169864},{"date":"2025-01-22T16:00:00.000Z","stockId":7262624206170,"netValue":1.0438297942550747},{"date":"2025-01-21T16:00:00.000Z","stockId":7262624206170,"netValue":1.0445191732231964},{"date":"2025-01-20T16:00:00.000Z","stockId":7262624206170,"netValue":1.0463480215682175},{"date":"2025-01-19T16:00:00.000Z","stockId":7262624206170,"netValue":1.0449284382723996},{"date":"2025-01-16T16:00:00.000Z","stockId":7262624206170,"netValue":1.0436482789582877},{"date":"2025-01-15T16:00:00.000Z","stockId":7262624206170,"netValue":1.0423774267546797},{"date":"2025-01-14T16:00:00.000Z","stockId":7262624206170,"netValue":1.042448127543343},{"date":"2025-01-13T16:00:00.000Z","stockId":7262624206170,"netValue":1.043353116222759},{"date":"2025-01-12T16:00:00.000Z","stockId":7262624206170,"netValue":1.0378094471541937},{"date":"2025-01-09T16:00:00.000Z","stockId":7262624206170,"netValue":1.039045845446696},{"date":"2025-01-08T16:00:00.000Z","stockId":7262624206170,"netValue":1.0416130898855562},{"date":"2025-01-07T16:00:00.000Z","stockId":7262624206170,"netValue":1.0417331361707611},{"date":"2025-01-06T16:00:00.000Z","stockId":7262624206170,"netValue":1.0417488900353076},{"date":"2025-01-05T16:00:00.000Z","stockId":7262624206170,"netValue":1.0404658047930446},{"date":"2025-01-02T16:00:00.000Z","stockId":7262624206170,"netValue":1.0407738984710324},{"date":"2025-01-01T16:00:00.000Z","stockId":7262624206170,"netValue":1.0427495516644276},{"date":"2024-12-30T16:00:00.000Z","stockId":7262624206170,"netValue":1.0470300259314989},{"date":"2024-12-29T16:00:00.000Z","stockId":7262624206170,"netValue":1.0513793259140813},{"date":"2024-12-26T16:00:00.000Z","stockId":7262624206170,"netValue":1.0507823453149765},{"date":"2024-12-25T16:00:00.000Z","stockId":7262624206170,"netValue":1.0503433138767044},{"date":"2024-12-24T16:00:00.000Z","stockId":7262624206170,"netValue":1.049054620433592},{"date":"2024-12-23T16:00:00.000Z","stockId":7262624206170,"netValue":1.049986928886244},{"date":"2024-12-22T16:00:00.000Z","stockId":7262624206170,"netValue":1.0471703738083518},{"date":"2024-12-19T16:00:00.000Z","stockId":7262624206170,"netValue":1.0490484378445872},{"date":"2024-12-18T16:00:00.000Z","stockId":7262624206170,"netValue":1.0481751483156283},{"date":"2024-12-17T16:00:00.000Z","stockId":7262624206170,"netValue":1.0482914989075107},{"date":"2024-12-16T16:00:00.000Z","stockId":7262624206170,"netValue":1.047208362253806},{"date":"2024-12-15T16:00:00.000Z","stockId":7262624206170,"netValue":1.0488784265847293},{"date":"2024-12-12T16:00:00.000Z","stockId":7262624206170,"netValue":1.0513453547594995},{"date":"2024-12-11T16:00:00.000Z","stockId":7262624206170,"netValue":1.0522570320048357},{"date":"2024-12-10T16:00:00.000Z","stockId":7262624206170,"netValue":1.0527330163577233},{"date":"2024-12-09T16:00:00.000Z","stockId":7262624206170,"netValue":1.0497630803556834},{"date":"2024-12-08T16:00:00.000Z","stockId":7262624206170,"netValue":1.0488956992143108},{"date":"2024-12-05T16:00:00.000Z","stockId":7262624206170,"netValue":1.0473645258669655},{"date":"2024-12-04T16:00:00.000Z","stockId":7262624206170,"netValue":1.0449687296348809},{"date":"2024-12-03T16:00:00.000Z","stockId":7262624206170,"netValue":1.0446492506512048},{"date":"2024-12-02T16:00:00.000Z","stockId":7262624206170,"netValue":1.046661667542096},{"date":"2024-12-01T16:00:00.000Z","stockId":7262624206170,"netValue":1.0463949372961754},{"date":"2024-11-28T16:00:00.000Z","stockId":7262624206170,"netValue":1.0423709380879533},{"date":"2024-11-27T16:00:00.000Z","stockId":7262624206170,"netValue":1.0384712933190166},{"date":"2024-11-26T16:00:00.000Z","stockId":7262624206170,"netValue":1.0396689668931602},{"date":"2024-11-25T16:00:00.000Z","stockId":7262624206170,"netValue":1.0346333959949596},{"date":"2024-11-24T16:00:00.000Z","stockId":7262624206170,"netValue":1.0352705952644348},{"date":"2024-11-21T16:00:00.000Z","stockId":7262624206170,"netValue":1.0357690758860953},{"date":"2024-11-20T16:00:00.000Z","stockId":7262624206170,"netValue":1.0434815435046123},{"date":"2024-11-19T16:00:00.000Z","stockId":7262624206170,"netValue":1.0433924531183676},{"date":"2024-11-18T16:00:00.000Z","stockId":7262624206170,"netValue":1.041023575881721},{"date":"2024-11-17T16:00:00.000Z","stockId":7262624206170,"netValue":1.0374679636278366},{"date":"2024-11-14T16:00:00.000Z","stockId":7262624206170,"netValue":1.0395631341401983},{"date":"2024-11-13T16:00:00.000Z","stockId":7262624206170,"netValue":1.0438806788195256},{"date":"2024-11-12T16:00:00.000Z","stockId":7262624206170,"netValue":1.0502744616972581},{"date":"2024-11-11T16:00:00.000Z","stockId":7262624206170,"netValue":1.0500238785665603},{"date":"2024-11-10T16:00:00.000Z","stockId":7262624206170,"netValue":1.0532283575477788},{"date":"2024-11-07T16:00:00.000Z","stockId":7262624206170,"netValue":1.050140909963206},{"date":"2024-11-06T16:00:00.000Z","stockId":7262624206170,"netValue":1.052736719532215},{"date":"2024-11-05T16:00:00.000Z","stockId":7262624206170,"netValue":1.044679128039432},{"date":"2024-11-04T16:00:00.000Z","stockId":7262624206170,"netValue":1.0454873870983548},{"date":"2024-11-03T16:00:00.000Z","stockId":7262624206170,"netValue":1.0392911242159566},{"date":"2024-10-31T16:00:00.000Z","stockId":7262624206170,"netValue":1.0361526149879186},{"date":"2024-10-30T16:00:00.000Z","stockId":7262624206170,"netValue":1.03807794321233},{"date":"2024-10-29T16:00:00.000Z","stockId":7262624206170,"netValue":1.0379334147487733},{"date":"2024-10-28T16:00:00.000Z","stockId":7262624206170,"netValue":1.039440007977801},{"date":"2024-10-27T16:00:00.000Z","stockId":7262624206170,"netValue":1.0434084213877945},{"date":"2024-10-24T16:00:00.000Z","stockId":7262624206170,"netValue":1.0407939086097082},{"date":"2024-10-23T16:00:00.000Z","stockId":7262624206170,"netValue":1.0390266203087868},{"date":"2024-10-22T16:00:00.000Z","stockId":7262624206170,"netValue":1.041322568238193},{"date":"2024-10-21T16:00:00.000Z","stockId":7262624206170,"netValue":1.0405956151714983},{"date":"2024-10-20T16:00:00.000Z","stockId":7262624206170,"netValue":1.0392629424897764},{"date":"2024-10-17T16:00:00.000Z","stockId":7262624206170,"netValue":1.0380197157250295},{"date":"2024-10-16T16:00:00.000Z","stockId":7262624206170,"netValue":1.0322453269700227},{"date":"2024-10-15T16:00:00.000Z","stockId":7262624206170,"netValue":1.0343893907736286},{"date":"2024-10-14T16:00:00.000Z","stockId":7262624206170,"netValue":1.0338146395399461},{"date":"2024-10-13T16:00:00.000Z","stockId":7262624206170,"netValue":1.0381952785336814},{"date":"2024-10-10T16:00:00.000Z","stockId":7262624206170,"netValue":1.0328479086066853},{"date":"2024-10-09T16:00:00.000Z","stockId":7262624206170,"netValue":1.0393315697691707},{"date":"2024-10-08T16:00:00.000Z","stockId":7262624206170,"netValue":1.0364946873757472},{"date":"2024-10-07T16:00:00.000Z","stockId":7262624206170,"netValue":1.0553560638917854},{"date":"2024-09-26T16:00:00.000Z","stockId":7262624206170,"netValue":1.0014468677991875},{"date":"2024-09-25T16:00:00.000Z","stockId":7262624206170,"netValue":0.9970186424343149},{"date":"2024-09-24T16:00:00.000Z","stockId":7262624206170,"netValue":0.9840238065026433},{"date":"2024-09-23T16:00:00.000Z","stockId":7262624206170,"netValue":0.9810377849338487},{"date":"2024-09-22T16:00:00.000Z","stockId":7262624206170,"netValue":0.9724292160752247},{"date":"2024-09-19T16:00:00.000Z","stockId":7262624206170,"netValue":0.9721098876978919},{"date":"2024-09-18T16:00:00.000Z","stockId":7262624206170,"netValue":0.972165643904907},{"date":"2024-09-17T16:00:00.000Z","stockId":7262624206170,"netValue":0.9692892314144445},{"date":"2024-09-11T16:00:00.000Z","stockId":7262624206170,"netValue":0.9692514494604924},{"date":"2024-09-10T16:00:00.000Z","stockId":7262624206170,"netValue":0.9697769745404774},{"date":"2024-09-09T16:00:00.000Z","stockId":7262624206170,"netValue":0.9696219944036213},{"date":"2024-09-08T16:00:00.000Z","stockId":7262624206170,"netValue":0.9696388779908839},{"date":"2024-09-05T16:00:00.000Z","stockId":7262624206170,"netValue":0.9718613805151384},{"date":"2024-09-04T16:00:00.000Z","stockId":7262624206170,"netValue":0.9743731594772439},{"date":"2024-09-03T16:00:00.000Z","stockId":7262624206170,"netValue":0.9733029085729039},{"date":"2024-09-02T16:00:00.000Z","stockId":7262624206170,"netValue":0.9745424637035676},{"date":"2024-09-01T16:00:00.000Z","stockId":7262624206170,"netValue":0.9731918148672246},{"date":"2024-08-29T16:00:00.000Z","stockId":7262624206170,"netValue":0.9777074414415672},{"date":"2024-08-28T16:00:00.000Z","stockId":7262624206170,"netValue":0.9736705983990332},{"date":"2024-08-27T16:00:00.000Z","stockId":7262624206170,"netValue":0.9727641097869147},{"date":"2024-08-26T16:00:00.000Z","stockId":7262624206170,"netValue":0.9736316500490196},{"date":"2024-08-25T16:00:00.000Z","stockId":7262624206170,"netValue":0.975758968827426},{"date":"2024-08-22T16:00:00.000Z","stockId":7262624206170,"netValue":0.9753898938097268},{"date":"2024-08-21T16:00:00.000Z","stockId":7262624206170,"netValue":0.9754097589097432},{"date":"2024-08-20T16:00:00.000Z","stockId":7262624206170,"netValue":0.9761676949860494},{"date":"2024-08-19T16:00:00.000Z","stockId":7262624206170,"netValue":0.9774128874777448},{"date":"2024-08-18T16:00:00.000Z","stockId":7262624206170,"netValue":0.9801688288617825},{"date":"2024-08-15T16:00:00.000Z","stockId":7262624206170,"netValue":0.9794638649690511},{"date":"2024-08-14T16:00:00.000Z","stockId":7262624206170,"netValue":0.980272589819522},{"date":"2024-08-13T16:00:00.000Z","stockId":7262624206170,"netValue":0.9793162761212382},{"date":"2024-08-12T16:00:00.000Z","stockId":7262624206170,"netValue":0.9813157139571856},{"date":"2024-08-11T16:00:00.000Z","stockId":7262624206170,"netValue":0.9806846272806885},{"date":"2024-08-08T16:00:00.000Z","stockId":7262624206170,"netValue":0.9827967836393317},{"date":"2024-08-07T16:00:00.000Z","stockId":7262624206170,"netValue":0.9834631374344918},{"date":"2024-08-06T16:00:00.000Z","stockId":7262624206170,"netValue":0.9833978152682941},{"date":"2024-08-05T16:00:00.000Z","stockId":7262624206170,"netValue":0.9833235426215639},{"date":"2024-08-04T16:00:00.000Z","stockId":7262624206170,"netValue":0.9822241869285362},{"date":"2024-08-01T16:00:00.000Z","stockId":7262624206170,"netValue":0.9860707543379351},{"date":"2024-07-31T16:00:00.000Z","stockId":7262624206170,"netValue":0.9888933373978199},{"date":"2024-07-30T16:00:00.000Z","stockId":7262624206170,"netValue":0.9904099066701527},{"date":"2024-07-29T16:00:00.000Z","stockId":7262624206170,"netValue":0.9834777068222492},{"date":"2024-07-28T16:00:00.000Z","stockId":7262624206170,"netValue":0.9842746960466164}]}