window.pageData = {"startDate":"2024-07-30T11:58:52.871Z","endDate":"2026-07-30T11:58:52.870Z","manager":{"_id":7122625219000,"name":"李中阳","gender":"m","educationCode":"001002","resume":"李中阳先生：工学硕士。现任易方达基金管理有限公司多资产研究部总经理助理、易方达磐固六个月持有期混合型证券投资基金基金经理(自2021年5月19日起任职)、易方达丰华债券型证券投资基金基金经理(自2021年7月8日起任职)、易方达悦兴一年持有期混合型证券投资基金基金经理助理、研究员。曾任中信证券股份有限公司研究部研究员。2022年4月30日担任易方达安心回馈混合型证券投资基金基金经理。","tickerId":122625219000,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20781170","exchange":"fm","cnInfoCode":"db20781170","followedNum":2,"currency":"CNY","workingDate":"2021-05-18T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"bond","pinyin":"lzy","fundCompany":{"_id":4000050110000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7122625219000,"type":"fmp","fm_p_r_d":"2026-07-28T16:00:00.000Z","fm_p_r_m1":-0.022345637752212766,"fm_p_r_m3":-0.0016926327615418568,"fm_p_r_m6":0.018918077647188003,"fm_p_r_y1":0.10316214371144095,"fm_cagr_p_r_fs":0.03059950932484856,"fm_cagr_p_r_fs_m":0.02922365814800365,"fm_cagr_p_r_fs_r_c":1299,"fm_cagr_p_r_fs_rp":0.45685670261941447,"fm_p_r_fys_m":0.01489617932688847,"fm_p_r_fys_r_c":1207,"fm_p_r_fys_rp":0.029850746268656716,"fm_p_r_m1_m":0.0007487392995575437,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.8946540880503144,"fm_p_r_m3_m":0.004120972078161422,"fm_p_r_m3_r_c":1259,"fm_p_r_m3_rp":0.775039745627981,"fm_p_r_m6_m":0.01103465647191304,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.07407407407407407,"fm_p_r_y1_m":0.020400701546166244,"fm_p_r_y1_r_c":1145,"fm_p_r_y1_rp":0.07342657342657342,"fm_p_r_y3":0.17434865718909354,"fm_p_r_y3_m":0.08790545968128505,"fm_p_r_y3_r_c":818,"fm_p_r_y3_rp":0.10771113831089352,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.5956738768718802,"fm_p_r_y5_m":0.15029857367433108,"fm_p_r_y5_r_c":542,"fm_p_r_y5_rp":0.5231053604436229,"fm_p_r_fys":0.0591004891931064,"fm_p_r_y5":0.14901258108742743},"fmi":{"stockId":7122625219000,"type":"fmi","fm_my":5.2,"fm_d":{"3000000000189":"本基金的基金经理，易方达悦稳一年持有混合、易方达安心回馈混合的基金经理，易方达悦盈一年持有混合、易方达悦弘一年持有混合、易方达悦信一年持有混合、易方达悦夏一年持有混合、易方达悦丰一年持有混合、易方达悦融一年持有混合、易方达悦鑫一年持有混合的基金经理助理","3000000001182":"本基金的基金经理，易方达丰华债券、易方达悦稳一年持有混合的基金经理，易方达悦盈一年持有混合、易方达悦弘一年持有混合、易方达悦信一年持有混合、易方达悦夏一年持有混合、易方达悦丰一年持有混合、易方达悦融一年持有混合、易方达悦鑫一年持有混合的基金经理助理","3000000009900":"本基金的基金经理，易方达丰华债券、易方达悦稳一年持有混合、易方达安心回馈混合的基金经理，易方达悦享一年持有混合（自2022年07月09日至2023年06月19日）、易方达悦盈一年持有混合、易方达悦弘一年持有混合、易方达悦信一年持有混合、易方达悦夏一年持有混合、易方达悦丰一年持有混合、易方达悦融一年持有混合、易方达悦鑫一年持有混合的基金经理助理，多资产研究部总经理助理","3000000014904":"本基金的基金经理，易方达丰华债券、易方达安心回馈混合的基金经理，易方达悦盈一年持有混合、易方达悦弘一年持有混合、易方达悦信一年持有混合、易方达悦夏一年持有混合、易方达悦丰一年持有混合、易方达悦融一年持有混合、易方达悦鑫一年持有混合的基金经理助理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":4,"fm_as":14987720270.080801,"fm_b_as":13393492717.4664,"fm_e_as":0,"fm_h_as":1594227552.6144,"fm_i_as":0,"fm_mfn":3,"fm_msl":"bond","fm_nb_as":1594227552.6144,"fm_q_as":0,"fm_r_f_cagr":0.0492,"fm_r_fd":3000000001182,"fm_r_ftp":0.2256}},"topTenManagedFundList":[{"_id":3000000000189,"__csrcFundId":4399,"stockCode":"000189","shortName":"易方达丰华债券(000189)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":189,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:01.712Z","status":"normal","inceptionDate":"2016-01-12T16:00:00.000Z","name":"易方达丰华债券型证券投资基金","exchange":"jj","followedNum":28,"fundCollectionId":4000050110000,"currency":"CNY","pinyin":"yfdfhzqxzqtzjj","masterFundShortName":"易方达丰华债券","hotMetrics":{"stockId":3000000000189,"type":"f_as","f_tas":9235386357.604,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006867,"name":"易方达丰华债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"006867","tickerId":6867,"shortName":"易方达丰华债券C","__csrcFundId":4399,"lastUpdated":"2025-01-04T00:31:59.293Z","exchange":"jj","inceptionDate":"2019-02-19T16:00:00.000Z","followedNum":5,"fundCollectionId":4000050110000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdfhzqxzqtzjj","hotMetrics":{"stockId":3000000006867,"type":"f_as","f_tas":4158106359.8624,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001182,"stockCode":"001182","stockType":"fund","areaCode":"cn","followedNum":365,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-05-24T16:00:00.000Z","setUpScale":207371000,"market":"a","tickerId":1182,"name":"易方达安心回馈混合型证券投资基金","shortName":"易方达安心回馈混合(001182)","fundSecondLevel":"hybrid","__csrcFundId":4003,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:24.906Z","masterFundFlag":1,"inceptionDate":"2015-05-28T16:00:00.000Z","memoNum":3,"fundCollectionId":4000050110000,"currency":"CNY","pinyin":"yfdaxhkhhxzqtzjj","masterFundShortName":"易方达安心回馈混合","hotMetrics":{"stockId":3000000001182,"type":"f_as","f_tas":1085355524.704,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016594,"name":"易方达安心回馈混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016594","tickerId":16594,"shortName":"易方达安心回馈混合C","currency":"CNY","__csrcFundId":4003,"exchange":"jj","lastUpdated":"2025-01-04T00:32:20.236Z","fundCollectionId":4000050110000,"inceptionDate":"2022-09-13T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdaxhkhhxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000016594,"type":"f_as","f_tas":457096969.97999996,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014904,"__csrcFundId":10897,"stockCode":"014904","shortName":"易方达悦稳一年持有混合(014904)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14904,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:25.170Z","status":"normal","exchange":"jj","name":"易方达悦稳一年持有期混合型证券投资基金","fundCollectionId":4000050110000,"inceptionDate":"2022-03-14T16:00:00.000Z","followedNum":1,"setUpDate":"2022-03-14T16:00:00.000Z","setUpAssetScale":473008036.62,"setUpShares":473008036.62,"pinyin":"yfdywyncyqhhxzqtzjj","masterFundShortName":"易方达悦稳一年持有混合","hotMetrics":{"stockId":3000000014904,"type":"f_as","f_tas":35769522.6044,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014905,"name":"易方达悦稳一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014905","tickerId":14905,"shortName":"易方达悦稳一年持有混合C","currency":"CNY","__csrcFundId":10897,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.295Z","fundCollectionId":4000050110000,"inceptionDate":"2022-03-14T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-03-14T16:00:00.000Z","setUpAssetScale":357640043.44,"setUpShares":357640043.44,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdywyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000014905,"type":"f_as","f_tas":16005535.326000001,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.01732635844093,"oneMonth":-0.08629702596481925,"threeMonths":-0.053582980918642664,"sixMonths":-0.03327851366454615,"oneYear":0.09599059558107959,"threeYears":0.13949818921342239,"fiveYears":-0.05434229096041088,"tenYears":0.4200433317777439},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49140,"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":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08}],"netValueList":[{"stockId":7122625219000,"date":"2026-07-28T16:00:00.000Z","netValue":1.169485714551417},{"date":"2026-07-27T16:00:00.000Z","stockId":7122625219000,"netValue":1.1658011547283178},{"date":"2026-07-26T16:00:00.000Z","stockId":7122625219000,"netValue":1.1748797722915159},{"stockId":7122625219000,"date":"2026-07-23T16:00:00.000Z","netValue":1.1707972405007285},{"stockId":7122625219000,"date":"2026-07-22T16:00:00.000Z","netValue":1.1741071065880675},{"date":"2026-07-21T16:00:00.000Z","stockId":7122625219000,"netValue":1.1736136527729681},{"stockId":7122625219000,"date":"2026-07-20T16:00:00.000Z","netValue":1.1729484655055897},{"stockId":7122625219000,"date":"2026-07-19T16:00:00.000Z","netValue":1.1605910437137315},{"stockId":7122625219000,"date":"2026-07-16T16:00:00.000Z","netValue":1.1606766890344427},{"stockId":7122625219000,"date":"2026-07-15T16:00:00.000Z","netValue":1.1681869376930365},{"date":"2026-07-14T16:00:00.000Z","stockId":7122625219000,"netValue":1.174169595991488},{"stockId":7122625219000,"date":"2026-07-13T16:00:00.000Z","netValue":1.1793429001016507},{"stockId":7122625219000,"date":"2026-07-12T16:00:00.000Z","netValue":1.1763278839456215},{"date":"2026-07-09T16:00:00.000Z","stockId":7122625219000,"netValue":1.1841550284890958},{"stockId":7122625219000,"date":"2026-07-08T16:00:00.000Z","netValue":1.1941907442347055},{"stockId":7122625219000,"date":"2026-07-07T16:00:00.000Z","netValue":1.1850188998499736},{"date":"2026-07-06T16:00:00.000Z","stockId":7122625219000,"netValue":1.188682081416132},{"stockId":7122625219000,"date":"2026-07-05T16:00:00.000Z","netValue":1.1904036716422506},{"date":"2026-07-02T16:00:00.000Z","stockId":7122625219000,"netValue":1.1867382702681013},{"stockId":7122625219000,"date":"2026-07-01T16:00:00.000Z","netValue":1.1847890465270856},{"stockId":7122625219000,"date":"2026-06-30T16:00:00.000Z","netValue":1.1969673122759479},{"stockId":7122625219000,"date":"2026-06-29T16:00:00.000Z","netValue":1.1962159222228377},{"date":"2026-06-28T16:00:00.000Z","stockId":7122625219000,"netValue":1.1916723928952546},{"stockId":7122625219000,"date":"2026-06-25T16:00:00.000Z","netValue":1.1856890911991504},{"stockId":7122625219000,"date":"2026-06-24T16:00:00.000Z","netValue":1.1905168433548585},{"date":"2026-06-23T16:00:00.000Z","stockId":7122625219000,"netValue":1.186200680425524},{"date":"2026-06-22T16:00:00.000Z","stockId":7122625219000,"netValue":1.1828719750279968},{"date":"2026-06-21T16:00:00.000Z","stockId":7122625219000,"netValue":1.1891195173867826},{"date":"2026-06-17T16:00:00.000Z","stockId":7122625219000,"netValue":1.18016180039632},{"date":"2026-06-16T16:00:00.000Z","stockId":7122625219000,"netValue":1.177245086384009},{"stockId":7122625219000,"date":"2026-06-15T16:00:00.000Z","netValue":1.170979837390704},{"date":"2026-06-14T16:00:00.000Z","stockId":7122625219000,"netValue":1.1712898004466608},{"date":"2026-06-11T16:00:00.000Z","stockId":7122625219000,"netValue":1.1602558686156166},{"stockId":7122625219000,"date":"2026-06-10T16:00:00.000Z","netValue":1.157599168256294},{"stockId":7122625219000,"date":"2026-06-09T16:00:00.000Z","netValue":1.161012861968592},{"stockId":7122625219000,"date":"2026-06-08T16:00:00.000Z","netValue":1.1681543857427061},{"date":"2026-06-07T16:00:00.000Z","stockId":7122625219000,"netValue":1.1611941277046067},{"stockId":7122625219000,"date":"2026-06-04T16:00:00.000Z","netValue":1.170917919835111},{"date":"2026-06-03T16:00:00.000Z","stockId":7122625219000,"netValue":1.1780386826245435},{"stockId":7122625219000,"date":"2026-06-02T16:00:00.000Z","netValue":1.173571513124804},{"stockId":7122625219000,"date":"2026-06-01T16:00:00.000Z","netValue":1.1735571933280755},{"date":"2026-05-31T16:00:00.000Z","stockId":7122625219000,"netValue":1.1721971626513605},{"date":"2026-05-28T16:00:00.000Z","stockId":7122625219000,"netValue":1.1750358866159354},{"date":"2026-05-27T16:00:00.000Z","stockId":7122625219000,"netValue":1.1836262207194614},{"date":"2026-05-26T16:00:00.000Z","stockId":7122625219000,"netValue":1.1786123421072343},{"date":"2026-05-25T16:00:00.000Z","stockId":7122625219000,"netValue":1.1814239189800508},{"stockId":7122625219000,"date":"2026-05-24T16:00:00.000Z","netValue":1.183231826499359},{"stockId":7122625219000,"date":"2026-05-21T16:00:00.000Z","netValue":1.179381844230617},{"stockId":7122625219000,"date":"2026-05-20T16:00:00.000Z","netValue":1.1715710506185872},{"stockId":7122625219000,"date":"2026-05-19T16:00:00.000Z","netValue":1.1789033050870246},{"date":"2026-05-18T16:00:00.000Z","stockId":7122625219000,"netValue":1.177048514139421},{"date":"2026-05-17T16:00:00.000Z","stockId":7122625219000,"netValue":1.1723444469094297},{"stockId":7122625219000,"date":"2026-05-14T16:00:00.000Z","netValue":1.1752148774219335},{"stockId":7122625219000,"date":"2026-05-13T16:00:00.000Z","netValue":1.175949453075992},{"date":"2026-05-12T16:00:00.000Z","stockId":7122625219000,"netValue":1.184006629725674},{"stockId":7122625219000,"date":"2026-05-11T16:00:00.000Z","netValue":1.1772285505375115},{"stockId":7122625219000,"date":"2026-05-10T16:00:00.000Z","netValue":1.179545842338985},{"stockId":7122625219000,"date":"2026-05-07T16:00:00.000Z","netValue":1.1756016943934804},{"stockId":7122625219000,"date":"2026-05-06T16:00:00.000Z","netValue":1.1793039892687636},{"stockId":7122625219000,"date":"2026-05-05T16:00:00.000Z","netValue":1.1778309136151863},{"stockId":7122625219000,"date":"2026-04-29T16:00:00.000Z","netValue":1.1714685806501424},{"stockId":7122625219000,"date":"2026-04-28T16:00:00.000Z","netValue":1.1700808975452723},{"stockId":7122625219000,"date":"2026-04-27T16:00:00.000Z","netValue":1.1648563895777053},{"stockId":7122625219000,"date":"2026-04-26T16:00:00.000Z","netValue":1.1653454883851033},{"stockId":7122625219000,"date":"2026-04-23T16:00:00.000Z","netValue":1.1666439664617183},{"stockId":7122625219000,"date":"2026-04-22T16:00:00.000Z","netValue":1.1676153877656008},{"date":"2026-04-21T16:00:00.000Z","stockId":7122625219000,"netValue":1.1666348518582872},{"stockId":7122625219000,"date":"2026-04-20T16:00:00.000Z","netValue":1.1622212568251036},{"date":"2026-04-19T16:00:00.000Z","stockId":7122625219000,"netValue":1.1595163643366133},{"stockId":7122625219000,"date":"2026-04-16T16:00:00.000Z","netValue":1.1598189438209503},{"stockId":7122625219000,"date":"2026-04-15T16:00:00.000Z","netValue":1.1609638975764094},{"stockId":7122625219000,"date":"2026-04-14T16:00:00.000Z","netValue":1.1549936378022725},{"stockId":7122625219000,"date":"2026-04-13T16:00:00.000Z","netValue":1.1566017636906434},{"date":"2026-04-12T16:00:00.000Z","stockId":7122625219000,"netValue":1.1552772116357075},{"date":"2026-04-09T16:00:00.000Z","stockId":7122625219000,"netValue":1.1540957247838417},{"date":"2026-04-08T16:00:00.000Z","stockId":7122625219000,"netValue":1.1490273824702442},{"date":"2026-04-07T16:00:00.000Z","stockId":7122625219000,"netValue":1.1472710764946605},{"date":"2026-04-06T16:00:00.000Z","stockId":7122625219000,"netValue":1.1312608619167974},{"date":"2026-04-02T16:00:00.000Z","stockId":7122625219000,"netValue":1.1296739868027137},{"date":"2026-04-01T16:00:00.000Z","stockId":7122625219000,"netValue":1.130705358522777},{"date":"2026-03-31T16:00:00.000Z","stockId":7122625219000,"netValue":1.1355464453221726},{"date":"2026-03-30T16:00:00.000Z","stockId":7122625219000,"netValue":1.1281082066878843},{"stockId":7122625219000,"date":"2026-03-29T16:00:00.000Z","netValue":1.1350264991430281},{"date":"2026-03-26T16:00:00.000Z","stockId":7122625219000,"netValue":1.1327864524497326},{"stockId":7122625219000,"date":"2026-03-25T16:00:00.000Z","netValue":1.1293711919893938},{"date":"2026-03-24T16:00:00.000Z","stockId":7122625219000,"netValue":1.1351509522638805},{"stockId":7122625219000,"date":"2026-03-23T16:00:00.000Z","netValue":1.1273322585195278},{"date":"2026-03-22T16:00:00.000Z","stockId":7122625219000,"netValue":1.1187989174975037},{"date":"2026-03-19T16:00:00.000Z","stockId":7122625219000,"netValue":1.1301244862496933},{"date":"2026-03-18T16:00:00.000Z","stockId":7122625219000,"netValue":1.1320964472824613},{"stockId":7122625219000,"date":"2026-03-17T16:00:00.000Z","netValue":1.1442230774146345},{"date":"2026-03-16T16:00:00.000Z","stockId":7122625219000,"netValue":1.1401694833530691},{"date":"2026-03-15T16:00:00.000Z","stockId":7122625219000,"netValue":1.1461721012952908},{"stockId":7122625219000,"date":"2026-03-12T16:00:00.000Z","netValue":1.1498888001300989},{"date":"2026-03-11T16:00:00.000Z","stockId":7122625219000,"netValue":1.1570930025269595},{"stockId":7122625219000,"date":"2026-03-10T16:00:00.000Z","netValue":1.1621218313538586},{"stockId":7122625219000,"date":"2026-03-09T16:00:00.000Z","netValue":1.1629311781282428},{"stockId":7122625219000,"date":"2026-03-08T16:00:00.000Z","netValue":1.1565032801052764},{"stockId":7122625219000,"date":"2026-03-05T16:00:00.000Z","netValue":1.1642581291998921},{"date":"2026-03-04T16:00:00.000Z","stockId":7122625219000,"netValue":1.1620065490885496},{"date":"2026-03-03T16:00:00.000Z","stockId":7122625219000,"netValue":1.1592757005511483},{"date":"2026-03-02T16:00:00.000Z","stockId":7122625219000,"netValue":1.161111945780461},{"date":"2026-03-01T16:00:00.000Z","stockId":7122625219000,"netValue":1.17222276144347},{"date":"2026-02-26T16:00:00.000Z","stockId":7122625219000,"netValue":1.1710666938313201},{"date":"2026-02-25T16:00:00.000Z","stockId":7122625219000,"netValue":1.1687402122952308},{"stockId":7122625219000,"date":"2026-02-24T16:00:00.000Z","netValue":1.167072800682063},{"date":"2026-02-23T16:00:00.000Z","stockId":7122625219000,"netValue":1.1633241083887422},{"stockId":7122625219000,"date":"2026-02-12T16:00:00.000Z","netValue":1.154521837299785},{"stockId":7122625219000,"date":"2026-02-11T16:00:00.000Z","netValue":1.1612459487343405},{"date":"2026-02-10T16:00:00.000Z","stockId":7122625219000,"netValue":1.1561311095505151},{"date":"2026-02-09T16:00:00.000Z","stockId":7122625219000,"netValue":1.152289351122334},{"date":"2026-02-08T16:00:00.000Z","stockId":7122625219000,"netValue":1.1519832988228327},{"stockId":7122625219000,"date":"2026-02-05T16:00:00.000Z","netValue":1.1448750243792931},{"stockId":7122625219000,"date":"2026-02-04T16:00:00.000Z","netValue":1.1442768621043506},{"date":"2026-02-03T16:00:00.000Z","stockId":7122625219000,"netValue":1.1493152523072687},{"date":"2026-02-02T16:00:00.000Z","stockId":7122625219000,"netValue":1.1468675751365085},{"date":"2026-02-01T16:00:00.000Z","stockId":7122625219000,"netValue":1.134428046691387},{"stockId":7122625219000,"date":"2026-01-29T16:00:00.000Z","netValue":1.1477720733465726},{"stockId":7122625219000,"date":"2026-01-28T16:00:00.000Z","netValue":1.1545789439659506},{"date":"2026-01-27T16:00:00.000Z","stockId":7122625219000,"netValue":1.1580504705617538},{"stockId":7122625219000,"date":"2026-01-26T16:00:00.000Z","netValue":1.1501671675845804},{"date":"2026-01-25T16:00:00.000Z","stockId":7122625219000,"netValue":1.1469486727831062},{"stockId":7122625219000,"date":"2026-01-22T16:00:00.000Z","netValue":1.1492998259710157},{"date":"2026-01-21T16:00:00.000Z","stockId":7122625219000,"netValue":1.139685340225343},{"stockId":7122625219000,"date":"2026-01-20T16:00:00.000Z","netValue":1.1391498273926215},{"stockId":7122625219000,"date":"2026-01-19T16:00:00.000Z","netValue":1.132285562987318},{"stockId":7122625219000,"date":"2026-01-18T16:00:00.000Z","netValue":1.134479277249865},{"stockId":7122625219000,"date":"2026-01-15T16:00:00.000Z","netValue":1.128654036040381},{"date":"2026-01-14T16:00:00.000Z","stockId":7122625219000,"netValue":1.1269564115617088},{"stockId":7122625219000,"date":"2026-01-13T16:00:00.000Z","netValue":1.120840380516576},{"stockId":7122625219000,"date":"2026-01-12T16:00:00.000Z","netValue":1.1198432013366935},{"date":"2026-01-11T16:00:00.000Z","stockId":7122625219000,"netValue":1.121780158821188},{"stockId":7122625219000,"date":"2026-01-08T16:00:00.000Z","netValue":1.12105717514394},{"stockId":7122625219000,"date":"2026-01-07T16:00:00.000Z","netValue":1.1162278883809567},{"date":"2026-01-06T16:00:00.000Z","stockId":7122625219000,"netValue":1.1178355494040502},{"date":"2026-01-05T16:00:00.000Z","stockId":7122625219000,"netValue":1.1153994021843716},{"date":"2026-01-04T16:00:00.000Z","stockId":7122625219000,"netValue":1.1092815790070714},{"date":"2025-12-30T16:00:00.000Z","stockId":7122625219000,"netValue":1.104225450261485},{"date":"2025-12-29T16:00:00.000Z","stockId":7122625219000,"netValue":1.1054484969976413},{"date":"2025-12-28T16:00:00.000Z","stockId":7122625219000,"netValue":1.1030737156563282},{"date":"2025-12-25T16:00:00.000Z","stockId":7122625219000,"netValue":1.107686616194338},{"date":"2025-12-24T16:00:00.000Z","stockId":7122625219000,"netValue":1.1062519136752575},{"date":"2025-12-23T16:00:00.000Z","stockId":7122625219000,"netValue":1.1038327289058367},{"date":"2025-12-22T16:00:00.000Z","stockId":7122625219000,"netValue":1.1024347551600526},{"date":"2025-12-21T16:00:00.000Z","stockId":7122625219000,"netValue":1.1017797547392347},{"date":"2025-12-18T16:00:00.000Z","stockId":7122625219000,"netValue":1.098860210229968},{"date":"2025-12-17T16:00:00.000Z","stockId":7122625219000,"netValue":1.095640596314011},{"date":"2025-12-16T16:00:00.000Z","stockId":7122625219000,"netValue":1.0986516704820812},{"date":"2025-12-15T16:00:00.000Z","stockId":7122625219000,"netValue":1.0905562044746806},{"date":"2025-12-14T16:00:00.000Z","stockId":7122625219000,"netValue":1.0946048920962201},{"date":"2025-12-11T16:00:00.000Z","stockId":7122625219000,"netValue":1.0964906886084966},{"date":"2025-12-10T16:00:00.000Z","stockId":7122625219000,"netValue":1.0921587969087407},{"date":"2025-12-09T16:00:00.000Z","stockId":7122625219000,"netValue":1.0929887786603198},{"date":"2025-12-08T16:00:00.000Z","stockId":7122625219000,"netValue":1.0904722699578926},{"date":"2025-12-07T16:00:00.000Z","stockId":7122625219000,"netValue":1.0935816138723145},{"date":"2025-12-04T16:00:00.000Z","stockId":7122625219000,"netValue":1.0930110878157246},{"date":"2025-12-03T16:00:00.000Z","stockId":7122625219000,"netValue":1.0882868240678905},{"date":"2025-12-02T16:00:00.000Z","stockId":7122625219000,"netValue":1.088086871448551},{"date":"2025-12-01T16:00:00.000Z","stockId":7122625219000,"netValue":1.0874112498401294},{"date":"2025-11-30T16:00:00.000Z","stockId":7122625219000,"netValue":1.0886333979602343},{"date":"2025-11-27T16:00:00.000Z","stockId":7122625219000,"netValue":1.0859600190153316},{"date":"2025-11-26T16:00:00.000Z","stockId":7122625219000,"netValue":1.0834396347354203},{"date":"2025-11-25T16:00:00.000Z","stockId":7122625219000,"netValue":1.084367091778425},{"date":"2025-11-24T16:00:00.000Z","stockId":7122625219000,"netValue":1.0832609092394039},{"date":"2025-11-23T16:00:00.000Z","stockId":7122625219000,"netValue":1.0819410551300512},{"date":"2025-11-20T16:00:00.000Z","stockId":7122625219000,"netValue":1.0827277167676024},{"date":"2025-11-19T16:00:00.000Z","stockId":7122625219000,"netValue":1.0893436057501318},{"date":"2025-11-18T16:00:00.000Z","stockId":7122625219000,"netValue":1.091961759110406},{"date":"2025-11-17T16:00:00.000Z","stockId":7122625219000,"netValue":1.0910851337995688},{"date":"2025-11-16T16:00:00.000Z","stockId":7122625219000,"netValue":1.0946937769942182},{"date":"2025-11-13T16:00:00.000Z","stockId":7122625219000,"netValue":1.0975905764038743},{"date":"2025-11-12T16:00:00.000Z","stockId":7122625219000,"netValue":1.1021578534632936},{"date":"2025-11-11T16:00:00.000Z","stockId":7122625219000,"netValue":1.0968314416897489},{"date":"2025-11-10T16:00:00.000Z","stockId":7122625219000,"netValue":1.0973361326395832},{"date":"2025-11-09T16:00:00.000Z","stockId":7122625219000,"netValue":1.0986519143309064},{"date":"2025-11-06T16:00:00.000Z","stockId":7122625219000,"netValue":1.099206913719253},{"date":"2025-11-05T16:00:00.000Z","stockId":7122625219000,"netValue":1.0991922353094028},{"date":"2025-11-04T16:00:00.000Z","stockId":7122625219000,"netValue":1.0942933360925702},{"date":"2025-11-03T16:00:00.000Z","stockId":7122625219000,"netValue":1.0897733311557947},{"date":"2025-11-02T16:00:00.000Z","stockId":7122625219000,"netValue":1.0976216400823617},{"date":"2025-10-30T16:00:00.000Z","stockId":7122625219000,"netValue":1.097953556028712},{"date":"2025-10-29T16:00:00.000Z","stockId":7122625219000,"netValue":1.098170406725196},{"date":"2025-10-28T16:00:00.000Z","stockId":7122625219000,"netValue":1.1003920186709713},{"date":"2025-10-27T16:00:00.000Z","stockId":7122625219000,"netValue":1.0924943155094184},{"date":"2025-10-26T16:00:00.000Z","stockId":7122625219000,"netValue":1.0932142539938106},{"date":"2025-10-23T16:00:00.000Z","stockId":7122625219000,"netValue":1.0914687528119371},{"date":"2025-10-22T16:00:00.000Z","stockId":7122625219000,"netValue":1.0884911887239963},{"date":"2025-10-21T16:00:00.000Z","stockId":7122625219000,"netValue":1.087388923281112},{"date":"2025-10-20T16:00:00.000Z","stockId":7122625219000,"netValue":1.0892498350569466},{"date":"2025-10-19T16:00:00.000Z","stockId":7122625219000,"netValue":1.083557053607386},{"date":"2025-10-16T16:00:00.000Z","stockId":7122625219000,"netValue":1.0821466211190454},{"date":"2025-10-15T16:00:00.000Z","stockId":7122625219000,"netValue":1.0903434859130223},{"date":"2025-10-14T16:00:00.000Z","stockId":7122625219000,"netValue":1.094447969955198},{"date":"2025-10-13T16:00:00.000Z","stockId":7122625219000,"netValue":1.0874298175289063},{"date":"2025-10-12T16:00:00.000Z","stockId":7122625219000,"netValue":1.0953710798638236},{"date":"2025-10-09T16:00:00.000Z","stockId":7122625219000,"netValue":1.1016410344420966},{"date":"2025-10-08T16:00:00.000Z","stockId":7122625219000,"netValue":1.1078221125036272},{"date":"2025-09-29T16:00:00.000Z","stockId":7122625219000,"netValue":1.1035997847876948},{"date":"2025-09-28T16:00:00.000Z","stockId":7122625219000,"netValue":1.1014136531136693},{"date":"2025-09-25T16:00:00.000Z","stockId":7122625219000,"netValue":1.0956504593572924},{"date":"2025-09-24T16:00:00.000Z","stockId":7122625219000,"netValue":1.0978909899458185},{"date":"2025-09-23T16:00:00.000Z","stockId":7122625219000,"netValue":1.097177422714838},{"date":"2025-09-22T16:00:00.000Z","stockId":7122625219000,"netValue":1.0951158795039335},{"date":"2025-09-21T16:00:00.000Z","stockId":7122625219000,"netValue":1.097343336719578},{"date":"2025-09-18T16:00:00.000Z","stockId":7122625219000,"netValue":1.0954484888482683},{"date":"2025-09-17T16:00:00.000Z","stockId":7122625219000,"netValue":1.09576519720237},{"date":"2025-09-16T16:00:00.000Z","stockId":7122625219000,"netValue":1.0989699016455348},{"date":"2025-09-15T16:00:00.000Z","stockId":7122625219000,"netValue":1.0943535600417338},{"date":"2025-09-14T16:00:00.000Z","stockId":7122625219000,"netValue":1.0923616720632163},{"date":"2025-09-11T16:00:00.000Z","stockId":7122625219000,"netValue":1.0923862921672298},{"date":"2025-09-10T16:00:00.000Z","stockId":7122625219000,"netValue":1.0935657854657088},{"date":"2025-09-09T16:00:00.000Z","stockId":7122625219000,"netValue":1.0867511479666911},{"date":"2025-09-08T16:00:00.000Z","stockId":7122625219000,"netValue":1.087833977148559},{"date":"2025-09-07T16:00:00.000Z","stockId":7122625219000,"netValue":1.0906852310323316},{"date":"2025-09-04T16:00:00.000Z","stockId":7122625219000,"netValue":1.0895383315153213},{"date":"2025-09-03T16:00:00.000Z","stockId":7122625219000,"netValue":1.0794921471003787},{"date":"2025-09-02T16:00:00.000Z","stockId":7122625219000,"netValue":1.089366204293353},{"date":"2025-09-01T16:00:00.000Z","stockId":7122625219000,"netValue":1.0877028042976797},{"date":"2025-08-31T16:00:00.000Z","stockId":7122625219000,"netValue":1.0957100244945055},{"date":"2025-08-28T16:00:00.000Z","stockId":7122625219000,"netValue":1.0929547901749534},{"date":"2025-08-27T16:00:00.000Z","stockId":7122625219000,"netValue":1.0877993268653983},{"date":"2025-08-26T16:00:00.000Z","stockId":7122625219000,"netValue":1.0823031537018595},{"date":"2025-08-25T16:00:00.000Z","stockId":7122625219000,"netValue":1.087015625650449},{"date":"2025-08-24T16:00:00.000Z","stockId":7122625219000,"netValue":1.0856000358595022},{"date":"2025-08-21T16:00:00.000Z","stockId":7122625219000,"netValue":1.078691051977469},{"date":"2025-08-20T16:00:00.000Z","stockId":7122625219000,"netValue":1.072829426194407},{"date":"2025-08-19T16:00:00.000Z","stockId":7122625219000,"netValue":1.0709710114539586},{"date":"2025-08-18T16:00:00.000Z","stockId":7122625219000,"netValue":1.0680064360163843},{"date":"2025-08-17T16:00:00.000Z","stockId":7122625219000,"netValue":1.069430199113722},{"date":"2025-08-14T16:00:00.000Z","stockId":7122625219000,"netValue":1.0696292219390695},{"date":"2025-08-13T16:00:00.000Z","stockId":7122625219000,"netValue":1.063956174191731},{"date":"2025-08-12T16:00:00.000Z","stockId":7122625219000,"netValue":1.0682157200541205},{"date":"2025-08-11T16:00:00.000Z","stockId":7122625219000,"netValue":1.06222430223738},{"date":"2025-08-10T16:00:00.000Z","stockId":7122625219000,"netValue":1.0618498533120442},{"date":"2025-08-07T16:00:00.000Z","stockId":7122625219000,"netValue":1.0601568292707348},{"date":"2025-08-06T16:00:00.000Z","stockId":7122625219000,"netValue":1.0598096150411624},{"date":"2025-08-05T16:00:00.000Z","stockId":7122625219000,"netValue":1.0609915328376731},{"date":"2025-08-04T16:00:00.000Z","stockId":7122625219000,"netValue":1.0583359814850528},{"date":"2025-08-03T16:00:00.000Z","stockId":7122625219000,"netValue":1.0567192002002206},{"date":"2025-07-31T16:00:00.000Z","stockId":7122625219000,"netValue":1.0540187904162783},{"date":"2025-07-30T16:00:00.000Z","stockId":7122625219000,"netValue":1.0553483741117273},{"date":"2025-07-29T16:00:00.000Z","stockId":7122625219000,"netValue":1.0601213259701239},{"date":"2025-07-28T16:00:00.000Z","stockId":7122625219000,"netValue":1.0591150364028867},{"date":"2025-07-27T16:00:00.000Z","stockId":7122625219000,"netValue":1.0600376970082228},{"date":"2025-07-24T16:00:00.000Z","stockId":7122625219000,"netValue":1.0576253991618778},{"date":"2025-07-23T16:00:00.000Z","stockId":7122625219000,"netValue":1.0591948316008726},{"date":"2025-07-22T16:00:00.000Z","stockId":7122625219000,"netValue":1.0585897814815763},{"date":"2025-07-21T16:00:00.000Z","stockId":7122625219000,"netValue":1.0616196806948894},{"date":"2025-07-20T16:00:00.000Z","stockId":7122625219000,"netValue":1.0566872730232988},{"date":"2025-07-17T16:00:00.000Z","stockId":7122625219000,"netValue":1.0506273735320297},{"date":"2025-07-16T16:00:00.000Z","stockId":7122625219000,"netValue":1.0498877400329396},{"date":"2025-07-15T16:00:00.000Z","stockId":7122625219000,"netValue":1.0457658132026602},{"date":"2025-07-14T16:00:00.000Z","stockId":7122625219000,"netValue":1.0441399679454784},{"date":"2025-07-13T16:00:00.000Z","stockId":7122625219000,"netValue":1.041850156689927},{"date":"2025-07-10T16:00:00.000Z","stockId":7122625219000,"netValue":1.0416081744260022},{"date":"2025-07-09T16:00:00.000Z","stockId":7122625219000,"netValue":1.041918597375147},{"date":"2025-07-08T16:00:00.000Z","stockId":7122625219000,"netValue":1.042202215965823},{"date":"2025-07-07T16:00:00.000Z","stockId":7122625219000,"netValue":1.0434036529396478},{"date":"2025-07-06T16:00:00.000Z","stockId":7122625219000,"netValue":1.0389235650336057},{"date":"2025-07-03T16:00:00.000Z","stockId":7122625219000,"netValue":1.0401447839055549},{"date":"2025-07-02T16:00:00.000Z","stockId":7122625219000,"netValue":1.0392719348411523},{"date":"2025-07-01T16:00:00.000Z","stockId":7122625219000,"netValue":1.0365118715746628},{"date":"2025-06-30T16:00:00.000Z","stockId":7122625219000,"netValue":1.036326837012573},{"date":"2025-06-29T16:00:00.000Z","stockId":7122625219000,"netValue":1.0345911929281884},{"date":"2025-06-26T16:00:00.000Z","stockId":7122625219000,"netValue":1.0334376558679756},{"date":"2025-06-25T16:00:00.000Z","stockId":7122625219000,"netValue":1.030330695235038},{"date":"2025-06-24T16:00:00.000Z","stockId":7122625219000,"netValue":1.0309768078868733},{"date":"2025-06-23T16:00:00.000Z","stockId":7122625219000,"netValue":1.0280124619142736},{"date":"2025-06-22T16:00:00.000Z","stockId":7122625219000,"netValue":1.0240550690966874},{"date":"2025-06-19T16:00:00.000Z","stockId":7122625219000,"netValue":1.0246772060207672},{"date":"2025-06-18T16:00:00.000Z","stockId":7122625219000,"netValue":1.0260666288174585},{"date":"2025-06-17T16:00:00.000Z","stockId":7122625219000,"netValue":1.0290873436992578},{"date":"2025-06-16T16:00:00.000Z","stockId":7122625219000,"netValue":1.0278231641187139},{"date":"2025-06-15T16:00:00.000Z","stockId":7122625219000,"netValue":1.0276338663231537},{"date":"2025-06-12T16:00:00.000Z","stockId":7122625219000,"netValue":1.0279972086453522},{"date":"2025-06-11T16:00:00.000Z","stockId":7122625219000,"netValue":1.0301616233297488},{"date":"2025-06-10T16:00:00.000Z","stockId":7122625219000,"netValue":1.0300489996299946},{"date":"2025-06-09T16:00:00.000Z","stockId":7122625219000,"netValue":1.0277244063108273},{"date":"2025-06-08T16:00:00.000Z","stockId":7122625219000,"netValue":1.0291415501391006},{"date":"2025-06-05T16:00:00.000Z","stockId":7122625219000,"netValue":1.0283273796733314},{"date":"2025-06-04T16:00:00.000Z","stockId":7122625219000,"netValue":1.0273116637144453},{"date":"2025-06-03T16:00:00.000Z","stockId":7122625219000,"netValue":1.0268325886606644},{"date":"2025-06-02T16:00:00.000Z","stockId":7122625219000,"netValue":1.0245788556624102},{"date":"2025-05-29T16:00:00.000Z","stockId":7122625219000,"netValue":1.0237564627187659},{"date":"2025-05-28T16:00:00.000Z","stockId":7122625219000,"netValue":1.0253809369373281},{"date":"2025-05-27T16:00:00.000Z","stockId":7122625219000,"netValue":1.0232459843548365},{"date":"2025-05-26T16:00:00.000Z","stockId":7122625219000,"netValue":1.0223469294404324},{"date":"2025-05-25T16:00:00.000Z","stockId":7122625219000,"netValue":1.025737040170827},{"date":"2025-05-22T16:00:00.000Z","stockId":7122625219000,"netValue":1.0261274486454413},{"date":"2025-05-21T16:00:00.000Z","stockId":7122625219000,"netValue":1.0281970094192288},{"date":"2025-05-20T16:00:00.000Z","stockId":7122625219000,"netValue":1.029923863873492},{"date":"2025-05-19T16:00:00.000Z","stockId":7122625219000,"netValue":1.0283079285177692},{"date":"2025-05-18T16:00:00.000Z","stockId":7122625219000,"netValue":1.0266224227023146},{"date":"2025-05-15T16:00:00.000Z","stockId":7122625219000,"netValue":1.027136940088584},{"date":"2025-05-14T16:00:00.000Z","stockId":7122625219000,"netValue":1.0271808969398477},{"date":"2025-05-13T16:00:00.000Z","stockId":7122625219000,"netValue":1.0308498635311634},{"date":"2025-05-12T16:00:00.000Z","stockId":7122625219000,"netValue":1.0294912674765269},{"date":"2025-05-11T16:00:00.000Z","stockId":7122625219000,"netValue":1.0290348202630262},{"date":"2025-05-08T16:00:00.000Z","stockId":7122625219000,"netValue":1.0269358323895799},{"date":"2025-05-07T16:00:00.000Z","stockId":7122625219000,"netValue":1.027775347834592},{"date":"2025-05-06T16:00:00.000Z","stockId":7122625219000,"netValue":1.027555659624227},{"date":"2025-05-05T16:00:00.000Z","stockId":7122625219000,"netValue":1.0271984987196956},{"date":"2025-04-29T16:00:00.000Z","stockId":7122625219000,"netValue":1.0223737480163664},{"date":"2025-04-28T16:00:00.000Z","stockId":7122625219000,"netValue":1.0203227392338152},{"date":"2025-04-27T16:00:00.000Z","stockId":7122625219000,"netValue":1.0192665001470371},{"date":"2025-04-24T16:00:00.000Z","stockId":7122625219000,"netValue":1.0202929603893502},{"date":"2025-04-23T16:00:00.000Z","stockId":7122625219000,"netValue":1.0188802933775298},{"date":"2025-04-22T16:00:00.000Z","stockId":7122625219000,"netValue":1.0206073169966818},{"date":"2025-04-21T16:00:00.000Z","stockId":7122625219000,"netValue":1.017266397615152},{"date":"2025-04-20T16:00:00.000Z","stockId":7122625219000,"netValue":1.0175236602827786},{"date":"2025-04-17T16:00:00.000Z","stockId":7122625219000,"netValue":1.01712044176287},{"date":"2025-04-16T16:00:00.000Z","stockId":7122625219000,"netValue":1.0171614106338591},{"date":"2025-04-15T16:00:00.000Z","stockId":7122625219000,"netValue":1.016401690893094},{"date":"2025-04-14T16:00:00.000Z","stockId":7122625219000,"netValue":1.0185576512970962},{"date":"2025-04-13T16:00:00.000Z","stockId":7122625219000,"netValue":1.0208708023555937},{"date":"2025-04-10T16:00:00.000Z","stockId":7122625219000,"netValue":1.0194945428158655},{"date":"2025-04-09T16:00:00.000Z","stockId":7122625219000,"netValue":1.0192437191687496},{"date":"2025-04-08T16:00:00.000Z","stockId":7122625219000,"netValue":1.0137684643354041},{"date":"2025-04-07T16:00:00.000Z","stockId":7122625219000,"netValue":1.011059033374882},{"date":"2025-04-06T16:00:00.000Z","stockId":7122625219000,"netValue":1.0086669498579999},{"date":"2025-04-02T16:00:00.000Z","stockId":7122625219000,"netValue":1.0305888968957326},{"date":"2025-04-01T16:00:00.000Z","stockId":7122625219000,"netValue":1.0329032764176698},{"date":"2025-03-31T16:00:00.000Z","stockId":7122625219000,"netValue":1.0322957797049441},{"date":"2025-03-30T16:00:00.000Z","stockId":7122625219000,"netValue":1.0318967452330117},{"date":"2025-03-27T16:00:00.000Z","stockId":7122625219000,"netValue":1.03283984406364},{"date":"2025-03-26T16:00:00.000Z","stockId":7122625219000,"netValue":1.0339692397782076},{"date":"2025-03-25T16:00:00.000Z","stockId":7122625219000,"netValue":1.033198063083693},{"date":"2025-03-24T16:00:00.000Z","stockId":7122625219000,"netValue":1.0339425085908494},{"date":"2025-03-23T16:00:00.000Z","stockId":7122625219000,"netValue":1.0342555381277387},{"date":"2025-03-20T16:00:00.000Z","stockId":7122625219000,"netValue":1.0310861419508552},{"date":"2025-03-19T16:00:00.000Z","stockId":7122625219000,"netValue":1.0360098070817756},{"date":"2025-03-18T16:00:00.000Z","stockId":7122625219000,"netValue":1.035622088623525},{"date":"2025-03-17T16:00:00.000Z","stockId":7122625219000,"netValue":1.0362148425329023},{"date":"2025-03-16T16:00:00.000Z","stockId":7122625219000,"netValue":1.035194287479897},{"date":"2025-03-13T16:00:00.000Z","stockId":7122625219000,"netValue":1.0374773242915083},{"date":"2025-03-12T16:00:00.000Z","stockId":7122625219000,"netValue":1.031729224249735},{"date":"2025-03-11T16:00:00.000Z","stockId":7122625219000,"netValue":1.0334549485818587},{"date":"2025-03-10T16:00:00.000Z","stockId":7122625219000,"netValue":1.0344236793882216},{"date":"2025-03-09T16:00:00.000Z","stockId":7122625219000,"netValue":1.0370199081387985},{"date":"2025-03-06T16:00:00.000Z","stockId":7122625219000,"netValue":1.0374677486821196},{"date":"2025-03-05T16:00:00.000Z","stockId":7122625219000,"netValue":1.0359336962331898},{"date":"2025-03-04T16:00:00.000Z","stockId":7122625219000,"netValue":1.0333600431652958},{"date":"2025-03-03T16:00:00.000Z","stockId":7122625219000,"netValue":1.0302640489589365},{"date":"2025-03-02T16:00:00.000Z","stockId":7122625219000,"netValue":1.028979023328441},{"date":"2025-02-27T16:00:00.000Z","stockId":7122625219000,"netValue":1.0283985066766497},{"date":"2025-02-26T16:00:00.000Z","stockId":7122625219000,"netValue":1.0342331664522468},{"date":"2025-02-25T16:00:00.000Z","stockId":7122625219000,"netValue":1.0349494748007246},{"date":"2025-02-24T16:00:00.000Z","stockId":7122625219000,"netValue":1.0321550327388933},{"date":"2025-02-23T16:00:00.000Z","stockId":7122625219000,"netValue":1.03568113929803},{"date":"2025-02-20T16:00:00.000Z","stockId":7122625219000,"netValue":1.037723289829891},{"date":"2025-02-19T16:00:00.000Z","stockId":7122625219000,"netValue":1.0364690651306763},{"date":"2025-02-18T16:00:00.000Z","stockId":7122625219000,"netValue":1.0368550558876821},{"date":"2025-02-17T16:00:00.000Z","stockId":7122625219000,"netValue":1.0342656073969323},{"date":"2025-02-16T16:00:00.000Z","stockId":7122625219000,"netValue":1.03566099813151},{"date":"2025-02-13T16:00:00.000Z","stockId":7122625219000,"netValue":1.0382162209521437},{"date":"2025-02-12T16:00:00.000Z","stockId":7122625219000,"netValue":1.0359653156642818},{"date":"2025-02-11T16:00:00.000Z","stockId":7122625219000,"netValue":1.0378894005655945},{"date":"2025-02-10T16:00:00.000Z","stockId":7122625219000,"netValue":1.037132642109352},{"date":"2025-02-09T16:00:00.000Z","stockId":7122625219000,"netValue":1.036433329061173},{"date":"2025-02-06T16:00:00.000Z","stockId":7122625219000,"netValue":1.036672853961058},{"date":"2025-02-05T16:00:00.000Z","stockId":7122625219000,"netValue":1.0330000397619505},{"date":"2025-02-04T16:00:00.000Z","stockId":7122625219000,"netValue":1.0305942759263984},{"date":"2025-01-26T16:00:00.000Z","stockId":7122625219000,"netValue":1.0334060707277173},{"date":"2025-01-23T16:00:00.000Z","stockId":7122625219000,"netValue":1.0326961659024945},{"date":"2025-01-22T16:00:00.000Z","stockId":7122625219000,"netValue":1.0278188014950222},{"date":"2025-01-21T16:00:00.000Z","stockId":7122625219000,"netValue":1.0294866040907267},{"date":"2025-01-20T16:00:00.000Z","stockId":7122625219000,"netValue":1.0294625624862639},{"date":"2025-01-19T16:00:00.000Z","stockId":7122625219000,"netValue":1.0267484441896448},{"date":"2025-01-16T16:00:00.000Z","stockId":7122625219000,"netValue":1.0269011732125508},{"date":"2025-01-15T16:00:00.000Z","stockId":7122625219000,"netValue":1.0242996707293717},{"date":"2025-01-14T16:00:00.000Z","stockId":7122625219000,"netValue":1.0227582911815805},{"date":"2025-01-13T16:00:00.000Z","stockId":7122625219000,"netValue":1.0266714418082263},{"date":"2025-01-12T16:00:00.000Z","stockId":7122625219000,"netValue":1.0200989726741068},{"date":"2025-01-09T16:00:00.000Z","stockId":7122625219000,"netValue":1.0203819545144972},{"date":"2025-01-08T16:00:00.000Z","stockId":7122625219000,"netValue":1.0202983276587927},{"date":"2025-01-07T16:00:00.000Z","stockId":7122625219000,"netValue":1.0207135254621398},{"date":"2025-01-06T16:00:00.000Z","stockId":7122625219000,"netValue":1.0220282250138393},{"date":"2025-01-05T16:00:00.000Z","stockId":7122625219000,"netValue":1.0183049873657568},{"date":"2025-01-02T16:00:00.000Z","stockId":7122625219000,"netValue":1.0176038656166946},{"date":"2025-01-01T16:00:00.000Z","stockId":7122625219000,"netValue":1.0203144690490382},{"date":"2024-12-30T16:00:00.000Z","stockId":7122625219000,"netValue":1.0234591970137157},{"date":"2024-12-29T16:00:00.000Z","stockId":7122625219000,"netValue":1.0253419707922777},{"date":"2024-12-26T16:00:00.000Z","stockId":7122625219000,"netValue":1.0244604773980774},{"date":"2024-12-25T16:00:00.000Z","stockId":7122625219000,"netValue":1.0245601895390222},{"date":"2024-12-24T16:00:00.000Z","stockId":7122625219000,"netValue":1.022259937200814},{"date":"2024-12-23T16:00:00.000Z","stockId":7122625219000,"netValue":1.02415336184729},{"date":"2024-12-22T16:00:00.000Z","stockId":7122625219000,"netValue":1.0222095031280567},{"date":"2024-12-19T16:00:00.000Z","stockId":7122625219000,"netValue":1.0218919689945332},{"date":"2024-12-18T16:00:00.000Z","stockId":7122625219000,"netValue":1.0217854865874256},{"date":"2024-12-17T16:00:00.000Z","stockId":7122625219000,"netValue":1.0193604142403268},{"date":"2024-12-16T16:00:00.000Z","stockId":7122625219000,"netValue":1.0218436650838951},{"date":"2024-12-15T16:00:00.000Z","stockId":7122625219000,"netValue":1.0210118887964605},{"date":"2024-12-12T16:00:00.000Z","stockId":7122625219000,"netValue":1.0225001008138956},{"date":"2024-12-11T16:00:00.000Z","stockId":7122625219000,"netValue":1.0258510678656818},{"date":"2024-12-10T16:00:00.000Z","stockId":7122625219000,"netValue":1.0230637772970232},{"date":"2024-12-09T16:00:00.000Z","stockId":7122625219000,"netValue":1.0169399050145587},{"date":"2024-12-08T16:00:00.000Z","stockId":7122625219000,"netValue":1.0104397188316638},{"date":"2024-12-05T16:00:00.000Z","stockId":7122625219000,"netValue":1.0091350713148943},{"date":"2024-12-04T16:00:00.000Z","stockId":7122625219000,"netValue":1.0067590923351974},{"date":"2024-12-03T16:00:00.000Z","stockId":7122625219000,"netValue":1.0046275477077582},{"date":"2024-12-02T16:00:00.000Z","stockId":7122625219000,"netValue":1.0052965794272002},{"date":"2024-12-01T16:00:00.000Z","stockId":7122625219000,"netValue":1.0056374065116533},{"date":"2024-11-28T16:00:00.000Z","stockId":7122625219000,"netValue":1.002940632854437},{"date":"2024-11-27T16:00:00.000Z","stockId":7122625219000,"netValue":0.9983540527646129},{"date":"2024-11-26T16:00:00.000Z","stockId":7122625219000,"netValue":1.000067415380904},{"date":"2024-11-25T16:00:00.000Z","stockId":7122625219000,"netValue":0.9953936074176051},{"date":"2024-11-24T16:00:00.000Z","stockId":7122625219000,"netValue":0.995761929723681},{"date":"2024-11-21T16:00:00.000Z","stockId":7122625219000,"netValue":0.9969975255656207},{"date":"2024-11-20T16:00:00.000Z","stockId":7122625219000,"netValue":1.0047052667153609},{"date":"2024-11-19T16:00:00.000Z","stockId":7122625219000,"netValue":1.0039776239022258},{"date":"2024-11-18T16:00:00.000Z","stockId":7122625219000,"netValue":1.0019099024753588},{"date":"2024-11-17T16:00:00.000Z","stockId":7122625219000,"netValue":0.9983874518129211},{"date":"2024-11-14T16:00:00.000Z","stockId":7122625219000,"netValue":1.0044020926736328},{"date":"2024-11-13T16:00:00.000Z","stockId":7122625219000,"netValue":1.0082912946304725},{"date":"2024-11-12T16:00:00.000Z","stockId":7122625219000,"netValue":1.0150909039698177},{"date":"2024-11-11T16:00:00.000Z","stockId":7122625219000,"netValue":1.0149221149078573},{"date":"2024-11-10T16:00:00.000Z","stockId":7122625219000,"netValue":1.0171689878744143},{"date":"2024-11-07T16:00:00.000Z","stockId":7122625219000,"netValue":1.013870667963214},{"date":"2024-11-06T16:00:00.000Z","stockId":7122625219000,"netValue":1.0154331217639578},{"date":"2024-11-05T16:00:00.000Z","stockId":7122625219000,"netValue":1.0115421913658875},{"date":"2024-11-04T16:00:00.000Z","stockId":7122625219000,"netValue":1.0128453540244777},{"date":"2024-11-03T16:00:00.000Z","stockId":7122625219000,"netValue":1.007615319170225},{"date":"2024-10-31T16:00:00.000Z","stockId":7122625219000,"netValue":1.0030692797624963},{"date":"2024-10-30T16:00:00.000Z","stockId":7122625219000,"netValue":1.0007729656855617},{"date":"2024-10-29T16:00:00.000Z","stockId":7122625219000,"netValue":0.9988526690687868},{"date":"2024-10-28T16:00:00.000Z","stockId":7122625219000,"netValue":1.0004802274226672},{"date":"2024-10-27T16:00:00.000Z","stockId":7122625219000,"netValue":1.004942639974692},{"date":"2024-10-24T16:00:00.000Z","stockId":7122625219000,"netValue":1.0037716721093783},{"date":"2024-10-23T16:00:00.000Z","stockId":7122625219000,"netValue":1.0020477566844241},{"date":"2024-10-22T16:00:00.000Z","stockId":7122625219000,"netValue":1.0052668354121514},{"date":"2024-10-21T16:00:00.000Z","stockId":7122625219000,"netValue":1.0059316544284491},{"date":"2024-10-20T16:00:00.000Z","stockId":7122625219000,"netValue":1.005362631290223},{"date":"2024-10-17T16:00:00.000Z","stockId":7122625219000,"netValue":1.0044566824991676},{"date":"2024-10-16T16:00:00.000Z","stockId":7122625219000,"netValue":0.997398995341956},{"date":"2024-10-15T16:00:00.000Z","stockId":7122625219000,"netValue":0.9988095724627254},{"date":"2024-10-14T16:00:00.000Z","stockId":7122625219000,"netValue":0.9994461672199044},{"date":"2024-10-13T16:00:00.000Z","stockId":7122625219000,"netValue":1.0062094878290138},{"date":"2024-10-10T16:00:00.000Z","stockId":7122625219000,"netValue":0.9986409439760573},{"date":"2024-10-09T16:00:00.000Z","stockId":7122625219000,"netValue":1.0050272724705087},{"date":"2024-10-08T16:00:00.000Z","stockId":7122625219000,"netValue":0.9989702466085988},{"date":"2024-10-07T16:00:00.000Z","stockId":7122625219000,"netValue":1.0179952566443613},{"date":"2024-09-29T16:00:00.000Z","stockId":7122625219000,"netValue":1.011900923894001},{"date":"2024-09-26T16:00:00.000Z","stockId":7122625219000,"netValue":0.9957280982822031},{"date":"2024-09-25T16:00:00.000Z","stockId":7122625219000,"netValue":0.9913574085015422},{"date":"2024-09-24T16:00:00.000Z","stockId":7122625219000,"netValue":0.9861527249740236},{"date":"2024-09-23T16:00:00.000Z","stockId":7122625219000,"netValue":0.983570505795172},{"date":"2024-09-22T16:00:00.000Z","stockId":7122625219000,"netValue":0.9776886127413806},{"date":"2024-09-19T16:00:00.000Z","stockId":7122625219000,"netValue":0.9769234649960081},{"date":"2024-09-18T16:00:00.000Z","stockId":7122625219000,"netValue":0.9778864914313152},{"date":"2024-09-17T16:00:00.000Z","stockId":7122625219000,"netValue":0.9741149190006387},{"date":"2024-09-12T16:00:00.000Z","stockId":7122625219000,"netValue":0.9699788473274322},{"date":"2024-09-11T16:00:00.000Z","stockId":7122625219000,"netValue":0.971581161881642},{"date":"2024-09-10T16:00:00.000Z","stockId":7122625219000,"netValue":0.9728770974344729},{"date":"2024-09-09T16:00:00.000Z","stockId":7122625219000,"netValue":0.9691148737616031},{"date":"2024-09-08T16:00:00.000Z","stockId":7122625219000,"netValue":0.9697709592855672},{"date":"2024-09-05T16:00:00.000Z","stockId":7122625219000,"netValue":0.9730000826325669},{"date":"2024-09-04T16:00:00.000Z","stockId":7122625219000,"netValue":0.9752031727155347},{"date":"2024-09-03T16:00:00.000Z","stockId":7122625219000,"netValue":0.9736531506810895},{"date":"2024-09-02T16:00:00.000Z","stockId":7122625219000,"netValue":0.9723525930366386},{"date":"2024-09-01T16:00:00.000Z","stockId":7122625219000,"netValue":0.9699405767409914},{"date":"2024-08-29T16:00:00.000Z","stockId":7122625219000,"netValue":0.9731862641895465},{"date":"2024-08-28T16:00:00.000Z","stockId":7122625219000,"netValue":0.9695440694765551},{"date":"2024-08-27T16:00:00.000Z","stockId":7122625219000,"netValue":0.9670097765216045},{"date":"2024-08-26T16:00:00.000Z","stockId":7122625219000,"netValue":0.9668630460158567},{"date":"2024-08-25T16:00:00.000Z","stockId":7122625219000,"netValue":0.9698901119875822},{"date":"2024-08-22T16:00:00.000Z","stockId":7122625219000,"netValue":0.9705392674369151},{"date":"2024-08-21T16:00:00.000Z","stockId":7122625219000,"netValue":0.9695367648423636},{"date":"2024-08-20T16:00:00.000Z","stockId":7122625219000,"netValue":0.9702768789314413},{"date":"2024-08-19T16:00:00.000Z","stockId":7122625219000,"netValue":0.9714895342135292},{"date":"2024-08-18T16:00:00.000Z","stockId":7122625219000,"netValue":0.9747529347635067},{"date":"2024-08-15T16:00:00.000Z","stockId":7122625219000,"netValue":0.9736379355288447},{"date":"2024-08-14T16:00:00.000Z","stockId":7122625219000,"netValue":0.9754399018736866},{"date":"2024-08-13T16:00:00.000Z","stockId":7122625219000,"netValue":0.9760704924351895},{"date":"2024-08-12T16:00:00.000Z","stockId":7122625219000,"netValue":0.9790801576741863},{"date":"2024-08-11T16:00:00.000Z","stockId":7122625219000,"netValue":0.9779129929296141},{"date":"2024-08-08T16:00:00.000Z","stockId":7122625219000,"netValue":0.9807685684349402},{"date":"2024-08-07T16:00:00.000Z","stockId":7122625219000,"netValue":0.9832832185756673},{"date":"2024-08-06T16:00:00.000Z","stockId":7122625219000,"netValue":0.9848988348790095},{"date":"2024-08-05T16:00:00.000Z","stockId":7122625219000,"netValue":0.9829776087137492},{"date":"2024-08-04T16:00:00.000Z","stockId":7122625219000,"netValue":0.9818362259198417},{"date":"2024-08-01T16:00:00.000Z","stockId":7122625219000,"netValue":0.986496863228109},{"date":"2024-07-31T16:00:00.000Z","stockId":7122625219000,"netValue":0.9891994859264},{"date":"2024-07-30T16:00:00.000Z","stockId":7122625219000,"netValue":0.9902206938400849}]}