window.pageData = {"startDate":"2024-06-07T21:08:22.341Z","endDate":"2026-06-07T21:08:22.341Z","manager":{"_id":7122611218800,"name":"李卓锴","gender":"m","educationCode":"001002","resume":"李卓锴：男，曾任职于国家开发银行资金局，从事债券投资工作。2017年12月加入嘉实基金管理有限公司任配置策略组投资经理，现任策略投资总监。","tickerId":122611218800,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20826417","exchange":"fm","cnInfoCode":"db20826417","followedNum":0,"currency":"CNY","workingDate":"2021-10-15T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"bond","pinyin":"lzk","fundCompany":{"_id":4000050080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7122611218800,"type":"fmp","fm_p_r_d":"2026-06-04T16:00:00.000Z","fm_p_r_m1":0.0009993491460342785,"fm_p_r_m3":0.005774676349276975,"fm_p_r_m6":0.013089384486780098,"fm_p_r_y1":0.02032546026941895,"fm_cagr_p_r_fs":0.027571048798276543,"fm_cagr_p_r_fs_m":0.030212699117281527,"fm_cagr_p_r_fs_r_c":1277,"fm_cagr_p_r_fs_rp":0.6057993730407524,"fm_p_r_fys_m":0.013890578995561453,"fm_p_r_fys_r_c":1209,"fm_p_r_fys_rp":0.6829470198675497,"fm_p_r_m1_m":0.002625301106862099,"fm_p_r_m1_r_c":1258,"fm_p_r_m1_rp":0.7350835322195705,"fm_p_r_m3_m":0.007533608287948024,"fm_p_r_m3_r_c":1231,"fm_p_r_m3_rp":0.6731707317073171,"fm_p_r_m6_m":0.015770945602775255,"fm_p_r_m6_r_c":1203,"fm_p_r_m6_rp":0.6863560732113144,"fm_p_r_y1_m":0.022048630379676304,"fm_p_r_y1_r_c":1130,"fm_p_r_y1_rp":0.5606731620903455,"fm_p_r_y3":0.08034505333106523,"fm_p_r_y3_m":0.09311899049935923,"fm_p_r_y3_r_c":795,"fm_p_r_y3_rp":0.7267002518891688,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.5307820299500832,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.48169717138103163,"fm_p_r_fys":0.011399659817034946},"fmi":{"stockId":7122611218800,"type":"fmi","fm_my":4.6,"fm_d":{"3000000002991":"本基金、嘉实多元债券、嘉实新思路混合、嘉实安元39个月定期纯债债券、嘉实致宁3个月定开纯债债券、嘉实稳福混合、嘉实双季瑞享6个月持有债券基金经理","3000000003880":"本基金、嘉实稳鑫纯债债券、嘉实安元39个月定期纯债债券基金经理","3000000008338":"本基金、嘉实多元债券、嘉实新思路混合、嘉实稳鑫纯债债券、嘉实致宁3个月定开纯债债券、嘉实稳福混合、嘉实双季瑞享6个月持有债券基金经理","3000000008620":"本基金、嘉实多元债券、嘉实新思路混合、嘉实稳鑫纯债债券、嘉实安元39个月定期纯债债券、嘉实稳福混合、嘉实双季瑞享6个月持有债券基金经理","3000000018170":"本基金、嘉实多元债券、嘉实新思路混合、嘉实稳鑫纯债债券、嘉实安元39个月定期纯债债券、嘉实致宁3个月定开纯债债券、嘉实稳福混合基金经理","3000000001755":"本基金、嘉实多元债券、嘉实稳鑫纯债债券、嘉实安元39个月定期纯债债券、嘉实致宁3个月定开纯债债券、嘉实稳福混合、嘉实双季瑞享6个月持有债券基金经理","3000000022056":"本基金、嘉实多元债券、嘉实新思路混合、嘉实稳鑫纯债债券、嘉实安元39个月定期纯债债券、嘉实致宁3个月定开纯债债券、嘉实稳福混合、嘉实双季瑞享6个月持有债券基金经理","3000000009387":"本基金、嘉实多元债券、嘉实新思路混合、嘉实稳鑫纯债债券、嘉实安元39个月定期纯债债券、嘉实致宁3个月定开纯债债券、嘉实双季瑞享6个月持有债券基金经理","3000000070015":"本基金、嘉实新思路混合、嘉实稳鑫纯债债券、嘉实安元39个月定期纯债债券、嘉实致宁3个月定开纯债债券、嘉实稳福混合、嘉实双季瑞享6个月持有债券基金经理"},"fm_wy":17,"fm_a_as":0,"fm_a_mfn":9,"fm_as":20910789321.286602,"fm_b_as":20421396207.7512,"fm_e_as":0,"fm_h_as":489393113.5354,"fm_i_as":0,"fm_mfn":7,"fm_msl":"bond","fm_nb_as":489393113.5354,"fm_q_as":0,"fm_r_f_cagr":0.0284,"fm_r_fd":3000000008338,"fm_r_ftp":0.1384}},"topTenManagedFundList":[{"_id":3000000008338,"__csrcFundId":6880,"stockCode":"008338","shortName":"嘉实安元39个月定期纯债债券(008338)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8338,"masterFundFlag":1,"lastUpdated":"2026-04-30T21:12:13.103Z","status":"normal","inceptionDate":"2019-12-08T16:00:00.000Z","name":"嘉实安元39个月定期开放纯债债券型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实安元39个月定期纯债债券","setUpDate":"2019-12-08T16:00:00.000Z","pinyin":"jsay39gydqkfczzqxzqtzjj","hotMetrics":{"stockId":3000000008338,"type":"f_as","f_tas":16824165904.1476,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008620,"__csrcFundId":7027,"stockCode":"008620","shortName":"嘉实致宁3个月定开纯债债券(008620)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8620,"masterFundFlag":1,"lastUpdated":"2026-04-30T21:21:08.927Z","status":"normal","inceptionDate":"2020-03-05T16:00:00.000Z","name":"嘉实致宁3个月定期开放纯债债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实致宁3个月定开纯债债券","setUpDate":"2020-03-05T16:00:00.000Z","setUpAssetScale":201561181.31,"setUpShares":201561181.31,"pinyin":"jszn3gydqkfczzqxzqtzjj","hotMetrics":{"stockId":3000000008620,"type":"f_as","f_tas":1372775619.1499999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000070015,"__csrcFundId":36,"stockCode":"070015","shortName":"嘉实多元债券(070015)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":70015,"masterFundFlag":1,"lastUpdated":"2026-05-01T05:35:10.172Z","status":"normal","inceptionDate":"2008-09-09T16:00:00.000Z","name":"嘉实多元收益债券型证券投资基金","exchange":"jj","followedNum":9,"fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实多元债券","pinyin":"jsdysyzqxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000070015,"type":"f_as","f_tas":760385338.392,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000018170,"__csrcFundId":13056,"stockCode":"018170","masterFundShortName":"嘉实双季瑞享6个月持有债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":18170,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:51:24.525Z","status":"normal","exchange":"jj","shortName":"嘉实双季瑞享6个月持有债券(018170)","fundCollectionId":4000050080000,"name":"嘉实双季瑞享6个月持有期债券型证券投资基金","setUpAssetScale":21198999.55,"setUpDate":"2023-11-22T16:00:00.000Z","setUpShares":21198999.55,"inceptionDate":"2023-11-23T16:00:00.000Z","pinyin":"jssjrx6gycyqzqxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000018170,"type":"f_as","f_tas":644985581.8751999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002991,"__csrcFundId":549,"stockCode":"002991","shortName":"嘉实稳鑫纯债债券(002991)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2991,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:43:42.357Z","status":"normal","inceptionDate":"2016-07-14T16:00:00.000Z","name":"嘉实稳鑫纯债债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实稳鑫纯债债券","pinyin":"jswxczzqxzqtzjj","hotMetrics":{"stockId":3000000002991,"type":"f_as","f_tas":503830289.83140004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000070016,"name":"嘉实多元收益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"070016","tickerId":70016,"shortName":"嘉实多元债券B","__csrcFundId":36,"lastUpdated":"2024-05-16T10:30:06.856Z","exchange":"jj","inceptionDate":"2008-09-09T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050080000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsdysyzqxzqtzjj","hotMetrics":{"stockId":3000000070016,"type":"f_as","f_tas":277640665.524,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009388,"name":"嘉实稳福混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-05-08T16:00:00.000Z","fundStatus":"normal","stockCode":"009388","tickerId":9388,"shortName":"嘉实稳福混合C","__csrcFundId":7562,"lastUpdated":"2025-01-04T00:32:04.419Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050080000,"currency":"CNY","status":"normal","setUpDate":"2020-05-08T16:00:00.000Z","setUpAssetScale":26001.27,"setUpShares":26001.27,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jswfhhxzqtzjj","hotMetrics":{"stockId":3000000009388,"type":"f_as","f_tas":150558853.8558,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021820,"name":"嘉实新思路灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021820","tickerId":21820,"shortName":"嘉实新思路混合C","currency":"CNY","__csrcFundId":4509,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.394Z","inceptionDate":"2024-07-04T16:00:00.000Z","pinyin":"jsxsllhpzhhxzqtzjj","fundCollectionId":4000050080000,"followedNum":1,"hotMetrics":{"stockId":3000000021820,"type":"f_as","f_tas":146186940.85,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009387,"__csrcFundId":7562,"stockCode":"009387","name":"嘉实稳福混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9387,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:47:00.719Z","status":"normal","exchange":"jj","inceptionDate":"2020-05-08T16:00:00.000Z","shortName":"嘉实稳福混合(009387)","followedNum":0,"fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实稳福混合","setUpDate":"2020-05-08T16:00:00.000Z","setUpAssetScale":350051197.2,"setUpShares":350051197.2,"pinyin":"jswfhhxzqtzjj","hotMetrics":{"stockId":3000000009387,"type":"f_as","f_tas":126574761.83999999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000001755,"stockCode":"001755","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-01-13T16:00:00.000Z","setUpScale":500066000,"market":"a","tickerId":1755,"custody":"中国民生银行股份有限公司","name":"嘉实新思路灵活配置混合型证券投资基金","shortName":"嘉实新思路混合(001755)","fundSecondLevel":"hybrid","__csrcFundId":4509,"fundStatus":"normal","lastUpdated":"2026-04-30T18:11:10.845Z","masterFundFlag":1,"inceptionDate":"2016-04-11T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实新思路混合","pinyin":"jsxsllhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001755,"type":"f_as","f_tas":66072556.989599995,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.011287154319353121,"threeMonths":0.03357622885392808,"sixMonths":0.04222859306539739,"oneYear":0.24340342490152245,"threeYears":0.2609111065156444,"fiveYears":-0.07935597807389738,"tenYears":0.5224212088901521},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48697,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88}],"netValueList":[{"stockId":7122611218800,"date":"2026-06-04T16:00:00.000Z","netValue":1.134251160423384},{"date":"2026-06-03T16:00:00.000Z","stockId":7122611218800,"netValue":1.1341424902993589},{"date":"2026-06-02T16:00:00.000Z","stockId":7122611218800,"netValue":1.1341996811086517},{"date":"2026-06-01T16:00:00.000Z","stockId":7122611218800,"netValue":1.134229118255575},{"date":"2026-05-31T16:00:00.000Z","stockId":7122611218800,"netValue":1.1342462601897805},{"date":"2026-05-28T16:00:00.000Z","stockId":7122611218800,"netValue":1.1338881728202899},{"date":"2026-05-27T16:00:00.000Z","stockId":7122611218800,"netValue":1.1338361101825787},{"date":"2026-05-26T16:00:00.000Z","stockId":7122611218800,"netValue":1.1338191710895749},{"date":"2026-05-25T16:00:00.000Z","stockId":7122611218800,"netValue":1.1339335387076528},{"date":"2026-05-24T16:00:00.000Z","stockId":7122611218800,"netValue":1.1337435482359073},{"stockId":7122611218800,"date":"2026-05-21T16:00:00.000Z","netValue":1.1335677135151139},{"date":"2026-05-20T16:00:00.000Z","stockId":7122611218800,"netValue":1.1334923998882787},{"stockId":7122611218800,"date":"2026-05-19T16:00:00.000Z","netValue":1.133717718730902},{"stockId":7122611218800,"date":"2026-05-18T16:00:00.000Z","netValue":1.1337776410718163},{"stockId":7122611218800,"date":"2026-05-17T16:00:00.000Z","netValue":1.1334085180846174},{"date":"2026-05-14T16:00:00.000Z","stockId":7122611218800,"netValue":1.1333480070840913},{"date":"2026-05-13T16:00:00.000Z","stockId":7122611218800,"netValue":1.1335536709044507},{"date":"2026-05-12T16:00:00.000Z","stockId":7122611218800,"netValue":1.1339119578716803},{"stockId":7122611218800,"date":"2026-05-11T16:00:00.000Z","netValue":1.1337100532799504},{"stockId":7122611218800,"date":"2026-05-10T16:00:00.000Z","netValue":1.1337340520734125},{"date":"2026-05-07T16:00:00.000Z","stockId":7122611218800,"netValue":1.1333978988779563},{"stockId":7122611218800,"date":"2026-05-06T16:00:00.000Z","netValue":1.1333354385647023},{"stockId":7122611218800,"date":"2026-05-05T16:00:00.000Z","netValue":1.133118779139096},{"stockId":7122611218800,"date":"2026-04-29T16:00:00.000Z","netValue":1.1329429242970723},{"date":"2026-04-28T16:00:00.000Z","stockId":7122611218800,"netValue":1.1328919389817231},{"date":"2026-04-27T16:00:00.000Z","stockId":7122611218800,"netValue":1.1326847600342658},{"date":"2026-04-26T16:00:00.000Z","stockId":7122611218800,"netValue":1.132663280008646},{"stockId":7122611218800,"date":"2026-04-23T16:00:00.000Z","netValue":1.1322550469302974},{"stockId":7122611218800,"date":"2026-04-22T16:00:00.000Z","netValue":1.132315552195307},{"stockId":7122611218800,"date":"2026-04-21T16:00:00.000Z","netValue":1.1323863362674615},{"stockId":7122611218800,"date":"2026-04-20T16:00:00.000Z","netValue":1.1322152111968875},{"stockId":7122611218800,"date":"2026-04-19T16:00:00.000Z","netValue":1.1319928015266854},{"stockId":7122611218800,"date":"2026-04-16T16:00:00.000Z","netValue":1.1317951171882203},{"date":"2026-04-15T16:00:00.000Z","stockId":7122611218800,"netValue":1.1316073380157659},{"stockId":7122611218800,"date":"2026-04-14T16:00:00.000Z","netValue":1.1315136518847915},{"stockId":7122611218800,"date":"2026-04-13T16:00:00.000Z","netValue":1.131314251278787},{"date":"2026-04-12T16:00:00.000Z","stockId":7122611218800,"netValue":1.1310824060787195},{"date":"2026-04-09T16:00:00.000Z","stockId":7122611218800,"netValue":1.1308570803099778},{"date":"2026-04-08T16:00:00.000Z","stockId":7122611218800,"netValue":1.1306168607840328},{"stockId":7122611218800,"date":"2026-04-07T16:00:00.000Z","netValue":1.1307542785977482},{"date":"2026-04-06T16:00:00.000Z","stockId":7122611218800,"netValue":1.1302123656768615},{"date":"2026-04-02T16:00:00.000Z","stockId":7122611218800,"netValue":1.1298277941671284},{"stockId":7122611218800,"date":"2026-04-01T16:00:00.000Z","netValue":1.129732161999349},{"date":"2026-03-31T16:00:00.000Z","stockId":7122611218800,"netValue":1.1297077003622684},{"date":"2026-03-30T16:00:00.000Z","stockId":7122611218800,"netValue":1.129353189927854},{"stockId":7122611218800,"date":"2026-03-29T16:00:00.000Z","netValue":1.1292934690866032},{"stockId":7122611218800,"date":"2026-03-26T16:00:00.000Z","netValue":1.1286851636120743},{"stockId":7122611218800,"date":"2026-03-25T16:00:00.000Z","netValue":1.128249746757726},{"stockId":7122611218800,"date":"2026-03-24T16:00:00.000Z","netValue":1.1283078194272254},{"stockId":7122611218800,"date":"2026-03-23T16:00:00.000Z","netValue":1.1278782589068546},{"stockId":7122611218800,"date":"2026-03-22T16:00:00.000Z","netValue":1.1272918591900218},{"date":"2026-03-19T16:00:00.000Z","stockId":7122611218800,"netValue":1.1278368594441288},{"stockId":7122611218800,"date":"2026-03-18T16:00:00.000Z","netValue":1.1278448353719226},{"stockId":7122611218800,"date":"2026-03-17T16:00:00.000Z","netValue":1.128212503863676},{"stockId":7122611218800,"date":"2026-03-16T16:00:00.000Z","netValue":1.1280354563929555},{"stockId":7122611218800,"date":"2026-03-15T16:00:00.000Z","netValue":1.1280946759642754},{"stockId":7122611218800,"date":"2026-03-12T16:00:00.000Z","netValue":1.128151049666418},{"date":"2026-03-11T16:00:00.000Z","stockId":7122611218800,"netValue":1.1281443894028096},{"date":"2026-03-10T16:00:00.000Z","stockId":7122611218800,"netValue":1.1280498425624337},{"stockId":7122611218800,"date":"2026-03-09T16:00:00.000Z","netValue":1.1277410218039603},{"stockId":7122611218800,"date":"2026-03-08T16:00:00.000Z","netValue":1.1273650114844147},{"stockId":7122611218800,"date":"2026-03-05T16:00:00.000Z","netValue":1.1277388336525296},{"stockId":7122611218800,"date":"2026-03-04T16:00:00.000Z","netValue":1.1273455731405584},{"date":"2026-03-03T16:00:00.000Z","stockId":7122611218800,"netValue":1.1271138959779297},{"date":"2026-03-02T16:00:00.000Z","stockId":7122611218800,"netValue":1.1272083216065403},{"date":"2026-03-01T16:00:00.000Z","stockId":7122611218800,"netValue":1.1276106135797108},{"date":"2026-02-26T16:00:00.000Z","stockId":7122611218800,"netValue":1.1273253390009839},{"date":"2026-02-25T16:00:00.000Z","stockId":7122611218800,"netValue":1.1271006151468286},{"stockId":7122611218800,"date":"2026-02-24T16:00:00.000Z","netValue":1.1275192196513582},{"date":"2026-02-23T16:00:00.000Z","stockId":7122611218800,"netValue":1.127412799949756},{"stockId":7122611218800,"date":"2026-02-12T16:00:00.000Z","netValue":1.1265003670403853},{"date":"2026-02-11T16:00:00.000Z","stockId":7122611218800,"netValue":1.1267097840009346},{"date":"2026-02-10T16:00:00.000Z","stockId":7122611218800,"netValue":1.1265605954253395},{"date":"2026-02-09T16:00:00.000Z","stockId":7122611218800,"netValue":1.1263318259573514},{"stockId":7122611218800,"date":"2026-02-08T16:00:00.000Z","netValue":1.126339472453697},{"stockId":7122611218800,"date":"2026-02-05T16:00:00.000Z","netValue":1.1257281024173722},{"stockId":7122611218800,"date":"2026-02-04T16:00:00.000Z","netValue":1.125532703766278},{"date":"2026-02-03T16:00:00.000Z","stockId":7122611218800,"netValue":1.1254111700287606},{"date":"2026-02-02T16:00:00.000Z","stockId":7122611218800,"netValue":1.125016566752665},{"date":"2026-02-01T16:00:00.000Z","stockId":7122611218800,"netValue":1.1246228591234069},{"stockId":7122611218800,"date":"2026-01-29T16:00:00.000Z","netValue":1.1250042049220232},{"stockId":7122611218800,"date":"2026-01-28T16:00:00.000Z","netValue":1.1252060941685784},{"date":"2026-01-27T16:00:00.000Z","stockId":7122611218800,"netValue":1.1250057789410748},{"date":"2026-01-26T16:00:00.000Z","stockId":7122611218800,"netValue":1.1249202816547519},{"date":"2026-01-25T16:00:00.000Z","stockId":7122611218800,"netValue":1.125103156210729},{"stockId":7122611218800,"date":"2026-01-22T16:00:00.000Z","netValue":1.1250400836930383},{"stockId":7122611218800,"date":"2026-01-21T16:00:00.000Z","netValue":1.1247228176923332},{"date":"2026-01-20T16:00:00.000Z","stockId":7122611218800,"netValue":1.124574560993655},{"stockId":7122611218800,"date":"2026-01-19T16:00:00.000Z","netValue":1.1243055792616075},{"stockId":7122611218800,"date":"2026-01-18T16:00:00.000Z","netValue":1.123781799770994},{"stockId":7122611218800,"date":"2026-01-15T16:00:00.000Z","netValue":1.1234677165977778},{"date":"2026-01-14T16:00:00.000Z","stockId":7122611218800,"netValue":1.12335654456568},{"date":"2026-01-13T16:00:00.000Z","stockId":7122611218800,"netValue":1.1233407878503654},{"stockId":7122611218800,"date":"2026-01-12T16:00:00.000Z","netValue":1.1232120849572582},{"date":"2026-01-11T16:00:00.000Z","stockId":7122611218800,"netValue":1.123222923188791},{"stockId":7122611218800,"date":"2026-01-08T16:00:00.000Z","netValue":1.122678694792408},{"date":"2026-01-07T16:00:00.000Z","stockId":7122611218800,"netValue":1.1223399351578984},{"date":"2026-01-06T16:00:00.000Z","stockId":7122611218800,"netValue":1.1220675866287924},{"date":"2026-01-05T16:00:00.000Z","stockId":7122611218800,"netValue":1.1221903408630505},{"date":"2026-01-04T16:00:00.000Z","stockId":7122611218800,"netValue":1.122093283212213},{"date":"2025-12-30T16:00:00.000Z","stockId":7122611218800,"netValue":1.1214668201772713},{"date":"2025-12-29T16:00:00.000Z","stockId":7122611218800,"netValue":1.1213685548514296},{"date":"2025-12-28T16:00:00.000Z","stockId":7122611218800,"netValue":1.1215242194704078},{"date":"2025-12-25T16:00:00.000Z","stockId":7122611218800,"netValue":1.121949082098259},{"date":"2025-12-24T16:00:00.000Z","stockId":7122611218800,"netValue":1.1219034942549613},{"date":"2025-12-23T16:00:00.000Z","stockId":7122611218800,"netValue":1.1217857143981271},{"date":"2025-12-22T16:00:00.000Z","stockId":7122611218800,"netValue":1.1215673123501666},{"date":"2025-12-21T16:00:00.000Z","stockId":7122611218800,"netValue":1.1212270305014853},{"date":"2025-12-18T16:00:00.000Z","stockId":7122611218800,"netValue":1.1212028704025128},{"date":"2025-12-17T16:00:00.000Z","stockId":7122611218800,"netValue":1.1206971428519041},{"date":"2025-12-16T16:00:00.000Z","stockId":7122611218800,"netValue":1.1206006530421964},{"date":"2025-12-15T16:00:00.000Z","stockId":7122611218800,"netValue":1.1198872401670756},{"date":"2025-12-14T16:00:00.000Z","stockId":7122611218800,"netValue":1.120017504895282},{"date":"2025-12-11T16:00:00.000Z","stockId":7122611218800,"netValue":1.1203611044685868},{"date":"2025-12-10T16:00:00.000Z","stockId":7122611218800,"netValue":1.1206002262575356},{"date":"2025-12-09T16:00:00.000Z","stockId":7122611218800,"netValue":1.1203232459592456},{"date":"2025-12-08T16:00:00.000Z","stockId":7122611218800,"netValue":1.1199569212428995},{"date":"2025-12-07T16:00:00.000Z","stockId":7122611218800,"netValue":1.119649516019689},{"date":"2025-12-04T16:00:00.000Z","stockId":7122611218800,"netValue":1.119596333543642},{"date":"2025-12-03T16:00:00.000Z","stockId":7122611218800,"netValue":1.1190302689852423},{"date":"2025-12-02T16:00:00.000Z","stockId":7122611218800,"netValue":1.1199709665419009},{"date":"2025-12-01T16:00:00.000Z","stockId":7122611218800,"netValue":1.120309282062125},{"date":"2025-11-30T16:00:00.000Z","stockId":7122611218800,"netValue":1.1208126434050432},{"date":"2025-11-27T16:00:00.000Z","stockId":7122611218800,"netValue":1.1204819778255297},{"date":"2025-11-26T16:00:00.000Z","stockId":7122611218800,"netValue":1.1200272221491572},{"date":"2025-11-25T16:00:00.000Z","stockId":7122611218800,"netValue":1.120258314621187},{"date":"2025-11-24T16:00:00.000Z","stockId":7122611218800,"netValue":1.120718392030643},{"date":"2025-11-23T16:00:00.000Z","stockId":7122611218800,"netValue":1.1208359100693492},{"date":"2025-11-20T16:00:00.000Z","stockId":7122611218800,"netValue":1.120624395174626},{"date":"2025-11-19T16:00:00.000Z","stockId":7122611218800,"netValue":1.1211865816664306},{"date":"2025-11-18T16:00:00.000Z","stockId":7122611218800,"netValue":1.121183840096828},{"date":"2025-11-17T16:00:00.000Z","stockId":7122611218800,"netValue":1.1212685235214437},{"date":"2025-11-16T16:00:00.000Z","stockId":7122611218800,"netValue":1.1213413397808847},{"date":"2025-11-13T16:00:00.000Z","stockId":7122611218800,"netValue":1.1211527443759544},{"date":"2025-11-12T16:00:00.000Z","stockId":7122611218800,"netValue":1.121278333590307},{"date":"2025-11-11T16:00:00.000Z","stockId":7122611218800,"netValue":1.1211273269614899},{"date":"2025-11-10T16:00:00.000Z","stockId":7122611218800,"netValue":1.1209760080920284},{"date":"2025-11-09T16:00:00.000Z","stockId":7122611218800,"netValue":1.1208405321756334},{"date":"2025-11-06T16:00:00.000Z","stockId":7122611218800,"netValue":1.1202253148130432},{"date":"2025-11-05T16:00:00.000Z","stockId":7122611218800,"netValue":1.1203220232030628},{"date":"2025-11-04T16:00:00.000Z","stockId":7122611218800,"netValue":1.1205386475953452},{"date":"2025-11-03T16:00:00.000Z","stockId":7122611218800,"netValue":1.1203819688873615},{"date":"2025-11-02T16:00:00.000Z","stockId":7122611218800,"netValue":1.1204526765201928},{"date":"2025-10-30T16:00:00.000Z","stockId":7122611218800,"netValue":1.1201574900295883},{"date":"2025-10-29T16:00:00.000Z","stockId":7122611218800,"netValue":1.1194688074029062},{"date":"2025-10-28T16:00:00.000Z","stockId":7122611218800,"netValue":1.119283478317672},{"date":"2025-10-27T16:00:00.000Z","stockId":7122611218800,"netValue":1.1190126850235145},{"date":"2025-10-26T16:00:00.000Z","stockId":7122611218800,"netValue":1.1185581665149622},{"date":"2025-10-23T16:00:00.000Z","stockId":7122611218800,"netValue":1.1180651670062347},{"date":"2025-10-22T16:00:00.000Z","stockId":7122611218800,"netValue":1.1181533077065688},{"date":"2025-10-21T16:00:00.000Z","stockId":7122611218800,"netValue":1.1180762203522834},{"date":"2025-10-20T16:00:00.000Z","stockId":7122611218800,"netValue":1.118026589791319},{"date":"2025-10-19T16:00:00.000Z","stockId":7122611218800,"netValue":1.1176918905750202},{"date":"2025-10-16T16:00:00.000Z","stockId":7122611218800,"netValue":1.1176713765686308},{"date":"2025-10-15T16:00:00.000Z","stockId":7122611218800,"netValue":1.1172723704527174},{"date":"2025-10-14T16:00:00.000Z","stockId":7122611218800,"netValue":1.1171795977122887},{"date":"2025-10-13T16:00:00.000Z","stockId":7122611218800,"netValue":1.1169108529991592},{"date":"2025-10-12T16:00:00.000Z","stockId":7122611218800,"netValue":1.1168005524085651},{"date":"2025-10-09T16:00:00.000Z","stockId":7122611218800,"netValue":1.1163575782255866},{"date":"2025-10-08T16:00:00.000Z","stockId":7122611218800,"netValue":1.1163657411955814},{"date":"2025-09-29T16:00:00.000Z","stockId":7122611218800,"netValue":1.1154210233450002},{"date":"2025-09-28T16:00:00.000Z","stockId":7122611218800,"netValue":1.1149622782376927},{"date":"2025-09-25T16:00:00.000Z","stockId":7122611218800,"netValue":1.1149501562691946},{"date":"2025-09-24T16:00:00.000Z","stockId":7122611218800,"netValue":1.114804242336257},{"date":"2025-09-23T16:00:00.000Z","stockId":7122611218800,"netValue":1.1149866724793547},{"date":"2025-09-22T16:00:00.000Z","stockId":7122611218800,"netValue":1.115329333851765},{"date":"2025-09-21T16:00:00.000Z","stockId":7122611218800,"netValue":1.1158832807912191},{"date":"2025-09-18T16:00:00.000Z","stockId":7122611218800,"netValue":1.1157570592964852},{"date":"2025-09-17T16:00:00.000Z","stockId":7122611218800,"netValue":1.1162677829053789},{"date":"2025-09-16T16:00:00.000Z","stockId":7122611218800,"netValue":1.116937720713064},{"date":"2025-09-15T16:00:00.000Z","stockId":7122611218800,"netValue":1.1164954688997777},{"date":"2025-09-14T16:00:00.000Z","stockId":7122611218800,"netValue":1.116283711654609},{"date":"2025-09-11T16:00:00.000Z","stockId":7122611218800,"netValue":1.116000761237276},{"date":"2025-09-10T16:00:00.000Z","stockId":7122611218800,"netValue":1.1158217828035366},{"date":"2025-09-09T16:00:00.000Z","stockId":7122611218800,"netValue":1.1155875144035794},{"date":"2025-09-08T16:00:00.000Z","stockId":7122611218800,"netValue":1.1164177714154655},{"date":"2025-09-07T16:00:00.000Z","stockId":7122611218800,"netValue":1.1167882916096006},{"date":"2025-09-04T16:00:00.000Z","stockId":7122611218800,"netValue":1.117036153311566},{"date":"2025-09-03T16:00:00.000Z","stockId":7122611218800,"netValue":1.1172572445981872},{"date":"2025-09-02T16:00:00.000Z","stockId":7122611218800,"netValue":1.1171737107746063},{"date":"2025-09-01T16:00:00.000Z","stockId":7122611218800,"netValue":1.1168599532753587},{"date":"2025-08-31T16:00:00.000Z","stockId":7122611218800,"netValue":1.1168811837399697},{"date":"2025-08-28T16:00:00.000Z","stockId":7122611218800,"netValue":1.1166786285900872},{"date":"2025-08-27T16:00:00.000Z","stockId":7122611218800,"netValue":1.1164172880355274},{"date":"2025-08-26T16:00:00.000Z","stockId":7122611218800,"netValue":1.116986482685025},{"date":"2025-08-25T16:00:00.000Z","stockId":7122611218800,"netValue":1.117591362239567},{"date":"2025-08-24T16:00:00.000Z","stockId":7122611218800,"netValue":1.1171463838650997},{"date":"2025-08-21T16:00:00.000Z","stockId":7122611218800,"netValue":1.1160756522692836},{"date":"2025-08-20T16:00:00.000Z","stockId":7122611218800,"netValue":1.115990156320163},{"date":"2025-08-19T16:00:00.000Z","stockId":7122611218800,"netValue":1.1154601790759213},{"date":"2025-08-18T16:00:00.000Z","stockId":7122611218800,"netValue":1.1151801934862113},{"date":"2025-08-17T16:00:00.000Z","stockId":7122611218800,"netValue":1.1150053829450934},{"date":"2025-08-14T16:00:00.000Z","stockId":7122611218800,"netValue":1.1159803257462888},{"date":"2025-08-13T16:00:00.000Z","stockId":7122611218800,"netValue":1.1158916584984273},{"date":"2025-08-12T16:00:00.000Z","stockId":7122611218800,"netValue":1.1162302679898395},{"date":"2025-08-11T16:00:00.000Z","stockId":7122611218800,"netValue":1.116127307430812},{"date":"2025-08-10T16:00:00.000Z","stockId":7122611218800,"netValue":1.1165647636556888},{"date":"2025-08-07T16:00:00.000Z","stockId":7122611218800,"netValue":1.1169806944300822},{"date":"2025-08-06T16:00:00.000Z","stockId":7122611218800,"netValue":1.1169425143377996},{"date":"2025-08-05T16:00:00.000Z","stockId":7122611218800,"netValue":1.1167001616118344},{"date":"2025-08-04T16:00:00.000Z","stockId":7122611218800,"netValue":1.1165051956217984},{"date":"2025-08-03T16:00:00.000Z","stockId":7122611218800,"netValue":1.116238076435896},{"date":"2025-07-31T16:00:00.000Z","stockId":7122611218800,"netValue":1.11587481807434},{"date":"2025-07-30T16:00:00.000Z","stockId":7122611218800,"netValue":1.1158470819609823},{"date":"2025-07-29T16:00:00.000Z","stockId":7122611218800,"netValue":1.1158718027849284},{"date":"2025-07-28T16:00:00.000Z","stockId":7122611218800,"netValue":1.1151983503593634},{"date":"2025-07-27T16:00:00.000Z","stockId":7122611218800,"netValue":1.115950268078001},{"date":"2025-07-24T16:00:00.000Z","stockId":7122611218800,"netValue":1.1153842321165373},{"date":"2025-07-23T16:00:00.000Z","stockId":7122611218800,"netValue":1.1154147875053173},{"date":"2025-07-22T16:00:00.000Z","stockId":7122611218800,"netValue":1.1160806094031996},{"date":"2025-07-21T16:00:00.000Z","stockId":7122611218800,"netValue":1.1164540654568873},{"date":"2025-07-20T16:00:00.000Z","stockId":7122611218800,"netValue":1.1163992770243334},{"date":"2025-07-17T16:00:00.000Z","stockId":7122611218800,"netValue":1.1163773792882035},{"date":"2025-07-16T16:00:00.000Z","stockId":7122611218800,"netValue":1.1162087397240639},{"date":"2025-07-15T16:00:00.000Z","stockId":7122611218800,"netValue":1.115973783705682},{"date":"2025-07-14T16:00:00.000Z","stockId":7122611218800,"netValue":1.1159657857101477},{"date":"2025-07-13T16:00:00.000Z","stockId":7122611218800,"netValue":1.11552061366402},{"date":"2025-07-10T16:00:00.000Z","stockId":7122611218800,"netValue":1.1155706198062993},{"date":"2025-07-09T16:00:00.000Z","stockId":7122611218800,"netValue":1.1155214427127025},{"date":"2025-07-08T16:00:00.000Z","stockId":7122611218800,"netValue":1.1156956614320424},{"date":"2025-07-07T16:00:00.000Z","stockId":7122611218800,"netValue":1.1156891233101403},{"date":"2025-07-06T16:00:00.000Z","stockId":7122611218800,"netValue":1.1156367427044238},{"date":"2025-07-03T16:00:00.000Z","stockId":7122611218800,"netValue":1.115407829345744},{"date":"2025-07-02T16:00:00.000Z","stockId":7122611218800,"netValue":1.115314882625078},{"date":"2025-07-01T16:00:00.000Z","stockId":7122611218800,"netValue":1.1151239764591525},{"date":"2025-06-30T16:00:00.000Z","stockId":7122611218800,"netValue":1.1145520214563878},{"date":"2025-06-29T16:00:00.000Z","stockId":7122611218800,"netValue":1.1141085109965088},{"date":"2025-06-26T16:00:00.000Z","stockId":7122611218800,"netValue":1.1140821785951407},{"date":"2025-06-25T16:00:00.000Z","stockId":7122611218800,"netValue":1.1139151940230767},{"date":"2025-06-24T16:00:00.000Z","stockId":7122611218800,"netValue":1.1138295144335189},{"date":"2025-06-23T16:00:00.000Z","stockId":7122611218800,"netValue":1.1138585408505974},{"date":"2025-06-22T16:00:00.000Z","stockId":7122611218800,"netValue":1.1138522493955247},{"date":"2025-06-19T16:00:00.000Z","stockId":7122611218800,"netValue":1.1136356796449765},{"date":"2025-06-18T16:00:00.000Z","stockId":7122611218800,"netValue":1.1133819851276345},{"date":"2025-06-17T16:00:00.000Z","stockId":7122611218800,"netValue":1.1133853982051427},{"date":"2025-06-16T16:00:00.000Z","stockId":7122611218800,"netValue":1.1132559311350407},{"date":"2025-06-15T16:00:00.000Z","stockId":7122611218800,"netValue":1.1128333530846741},{"date":"2025-06-12T16:00:00.000Z","stockId":7122611218800,"netValue":1.1125281577859558},{"date":"2025-06-11T16:00:00.000Z","stockId":7122611218800,"netValue":1.11265753563525},{"date":"2025-06-10T16:00:00.000Z","stockId":7122611218800,"netValue":1.1125944529560154},{"date":"2025-06-09T16:00:00.000Z","stockId":7122611218800,"netValue":1.1121482450492606},{"date":"2025-06-08T16:00:00.000Z","stockId":7122611218800,"netValue":1.1120728401772886},{"date":"2025-06-05T16:00:00.000Z","stockId":7122611218800,"netValue":1.1116562357699893},{"date":"2025-06-04T16:00:00.000Z","stockId":7122611218800,"netValue":1.1111027354895415},{"date":"2025-06-03T16:00:00.000Z","stockId":7122611218800,"netValue":1.1110595412967201},{"date":"2025-06-02T16:00:00.000Z","stockId":7122611218800,"netValue":1.1106861891449953},{"date":"2025-05-29T16:00:00.000Z","stockId":7122611218800,"netValue":1.1104947175000963},{"date":"2025-05-28T16:00:00.000Z","stockId":7122611218800,"netValue":1.1098644937715096},{"date":"2025-05-27T16:00:00.000Z","stockId":7122611218800,"netValue":1.1101444658696273},{"date":"2025-05-26T16:00:00.000Z","stockId":7122611218800,"netValue":1.1102908062985515},{"date":"2025-05-25T16:00:00.000Z","stockId":7122611218800,"netValue":1.1105590035967643},{"date":"2025-05-22T16:00:00.000Z","stockId":7122611218800,"netValue":1.110204042173806},{"date":"2025-05-21T16:00:00.000Z","stockId":7122611218800,"netValue":1.1103038800327178},{"date":"2025-05-20T16:00:00.000Z","stockId":7122611218800,"netValue":1.110375287871642},{"date":"2025-05-19T16:00:00.000Z","stockId":7122611218800,"netValue":1.1103600053996225},{"date":"2025-05-18T16:00:00.000Z","stockId":7122611218800,"netValue":1.1100823952832197},{"date":"2025-05-15T16:00:00.000Z","stockId":7122611218800,"netValue":1.1095025867321522},{"date":"2025-05-14T16:00:00.000Z","stockId":7122611218800,"netValue":1.109536930975269},{"date":"2025-05-13T16:00:00.000Z","stockId":7122611218800,"netValue":1.1098777331303176},{"date":"2025-05-12T16:00:00.000Z","stockId":7122611218800,"netValue":1.1097873580299713},{"date":"2025-05-11T16:00:00.000Z","stockId":7122611218800,"netValue":1.1092852583464863},{"date":"2025-05-08T16:00:00.000Z","stockId":7122611218800,"netValue":1.1101363396415729},{"date":"2025-05-07T16:00:00.000Z","stockId":7122611218800,"netValue":1.1099944742294783},{"date":"2025-05-06T16:00:00.000Z","stockId":7122611218800,"netValue":1.1093607607468516},{"date":"2025-05-05T16:00:00.000Z","stockId":7122611218800,"netValue":1.1095762945080014},{"date":"2025-04-29T16:00:00.000Z","stockId":7122611218800,"netValue":1.1089789515995823},{"date":"2025-04-28T16:00:00.000Z","stockId":7122611218800,"netValue":1.1088294864489723},{"date":"2025-04-27T16:00:00.000Z","stockId":7122611218800,"netValue":1.108162056819877},{"date":"2025-04-24T16:00:00.000Z","stockId":7122611218800,"netValue":1.1077079948717146},{"date":"2025-04-23T16:00:00.000Z","stockId":7122611218800,"netValue":1.1075100021937097},{"date":"2025-04-22T16:00:00.000Z","stockId":7122611218800,"netValue":1.1075592464008244},{"date":"2025-04-21T16:00:00.000Z","stockId":7122611218800,"netValue":1.1077720773772592},{"date":"2025-04-20T16:00:00.000Z","stockId":7122611218800,"netValue":1.107438052766799},{"date":"2025-04-17T16:00:00.000Z","stockId":7122611218800,"netValue":1.1073551920590519},{"date":"2025-04-16T16:00:00.000Z","stockId":7122611218800,"netValue":1.1072183233477373},{"date":"2025-04-15T16:00:00.000Z","stockId":7122611218800,"netValue":1.1073248755233387},{"date":"2025-04-14T16:00:00.000Z","stockId":7122611218800,"netValue":1.107102894981234},{"date":"2025-04-13T16:00:00.000Z","stockId":7122611218800,"netValue":1.1071378596729247},{"date":"2025-04-10T16:00:00.000Z","stockId":7122611218800,"netValue":1.106733752165837},{"date":"2025-04-09T16:00:00.000Z","stockId":7122611218800,"netValue":1.1067218837905617},{"date":"2025-04-08T16:00:00.000Z","stockId":7122611218800,"netValue":1.106416641187202},{"date":"2025-04-07T16:00:00.000Z","stockId":7122611218800,"netValue":1.1061450851609476},{"date":"2025-04-06T16:00:00.000Z","stockId":7122611218800,"netValue":1.1065340788176983},{"date":"2025-04-02T16:00:00.000Z","stockId":7122611218800,"netValue":1.1060214197839007},{"date":"2025-04-01T16:00:00.000Z","stockId":7122611218800,"netValue":1.1046116205926666},{"date":"2025-03-31T16:00:00.000Z","stockId":7122611218800,"netValue":1.1040269176855557},{"date":"2025-03-30T16:00:00.000Z","stockId":7122611218800,"netValue":1.1038359775306386},{"date":"2025-03-27T16:00:00.000Z","stockId":7122611218800,"netValue":1.1034462533039753},{"date":"2025-03-26T16:00:00.000Z","stockId":7122611218800,"netValue":1.1034728258816477},{"date":"2025-03-25T16:00:00.000Z","stockId":7122611218800,"netValue":1.103516584176565},{"date":"2025-03-24T16:00:00.000Z","stockId":7122611218800,"netValue":1.1029943977323866},{"date":"2025-03-23T16:00:00.000Z","stockId":7122611218800,"netValue":1.1026531204139094},{"date":"2025-03-20T16:00:00.000Z","stockId":7122611218800,"netValue":1.1023035567360402},{"date":"2025-03-19T16:00:00.000Z","stockId":7122611218800,"netValue":1.102393596965472},{"date":"2025-03-18T16:00:00.000Z","stockId":7122611218800,"netValue":1.1015016653550591},{"date":"2025-03-17T16:00:00.000Z","stockId":7122611218800,"netValue":1.1012400484157976},{"date":"2025-03-16T16:00:00.000Z","stockId":7122611218800,"netValue":1.1010589823722077},{"date":"2025-03-13T16:00:00.000Z","stockId":7122611218800,"netValue":1.101875787061624},{"date":"2025-03-12T16:00:00.000Z","stockId":7122611218800,"netValue":1.1014638359463746},{"date":"2025-03-11T16:00:00.000Z","stockId":7122611218800,"netValue":1.1013096875315678},{"date":"2025-03-10T16:00:00.000Z","stockId":7122611218800,"netValue":1.1005950149343986},{"date":"2025-03-09T16:00:00.000Z","stockId":7122611218800,"netValue":1.1016443324855665},{"date":"2025-03-06T16:00:00.000Z","stockId":7122611218800,"netValue":1.1016810788196267},{"date":"2025-03-05T16:00:00.000Z","stockId":7122611218800,"netValue":1.1027906550201556},{"date":"2025-03-04T16:00:00.000Z","stockId":7122611218800,"netValue":1.103343968364534},{"date":"2025-03-03T16:00:00.000Z","stockId":7122611218800,"netValue":1.1031352761985527},{"date":"2025-03-02T16:00:00.000Z","stockId":7122611218800,"netValue":1.1031495375078622},{"date":"2025-02-27T16:00:00.000Z","stockId":7122611218800,"netValue":1.1023910309414182},{"date":"2025-02-26T16:00:00.000Z","stockId":7122611218800,"netValue":1.1020568067312533},{"date":"2025-02-25T16:00:00.000Z","stockId":7122611218800,"netValue":1.1024767704091185},{"date":"2025-02-24T16:00:00.000Z","stockId":7122611218800,"netValue":1.1022528877105713},{"date":"2025-02-23T16:00:00.000Z","stockId":7122611218800,"netValue":1.1019471291707068},{"date":"2025-02-20T16:00:00.000Z","stockId":7122611218800,"netValue":1.1027919303891744},{"date":"2025-02-19T16:00:00.000Z","stockId":7122611218800,"netValue":1.1034482875642388},{"date":"2025-02-18T16:00:00.000Z","stockId":7122611218800,"netValue":1.1040113301035934},{"date":"2025-02-17T16:00:00.000Z","stockId":7122611218800,"netValue":1.103642378672729},{"date":"2025-02-16T16:00:00.000Z","stockId":7122611218800,"netValue":1.1039431120228798},{"date":"2025-02-13T16:00:00.000Z","stockId":7122611218800,"netValue":1.1044452313176703},{"date":"2025-02-12T16:00:00.000Z","stockId":7122611218800,"netValue":1.1048641375547863},{"date":"2025-02-11T16:00:00.000Z","stockId":7122611218800,"netValue":1.1048423049890173},{"date":"2025-02-10T16:00:00.000Z","stockId":7122611218800,"netValue":1.1048891973387416},{"date":"2025-02-09T16:00:00.000Z","stockId":7122611218800,"netValue":1.1046731758214419},{"date":"2025-02-06T16:00:00.000Z","stockId":7122611218800,"netValue":1.1050305768729491},{"date":"2025-02-05T16:00:00.000Z","stockId":7122611218800,"netValue":1.1049721698341237},{"date":"2025-02-04T16:00:00.000Z","stockId":7122611218800,"netValue":1.1044987539538522},{"date":"2025-01-26T16:00:00.000Z","stockId":7122611218800,"netValue":1.1037899606107997},{"date":"2025-01-23T16:00:00.000Z","stockId":7122611218800,"netValue":1.1029160511024148},{"date":"2025-01-22T16:00:00.000Z","stockId":7122611218800,"netValue":1.1027820145092029},{"date":"2025-01-21T16:00:00.000Z","stockId":7122611218800,"netValue":1.1030286928480235},{"date":"2025-01-20T16:00:00.000Z","stockId":7122611218800,"netValue":1.1029900757343993},{"date":"2025-01-19T16:00:00.000Z","stockId":7122611218800,"netValue":1.1025314617698003},{"date":"2025-01-16T16:00:00.000Z","stockId":7122611218800,"netValue":1.1026080762570565},{"date":"2025-01-15T16:00:00.000Z","stockId":7122611218800,"netValue":1.1027386788650497},{"date":"2025-01-14T16:00:00.000Z","stockId":7122611218800,"netValue":1.1030169873859816},{"date":"2025-01-13T16:00:00.000Z","stockId":7122611218800,"netValue":1.1028269440689746},{"date":"2025-01-12T16:00:00.000Z","stockId":7122611218800,"netValue":1.1022734926557283},{"date":"2025-01-09T16:00:00.000Z","stockId":7122611218800,"netValue":1.1025875185758023},{"date":"2025-01-08T16:00:00.000Z","stockId":7122611218800,"netValue":1.1024131199765028},{"date":"2025-01-07T16:00:00.000Z","stockId":7122611218800,"netValue":1.102947146745278},{"date":"2025-01-06T16:00:00.000Z","stockId":7122611218800,"netValue":1.1029872176276072},{"date":"2025-01-05T16:00:00.000Z","stockId":7122611218800,"netValue":1.1033500871817592},{"date":"2025-01-02T16:00:00.000Z","stockId":7122611218800,"netValue":1.103129685635467},{"date":"2025-01-01T16:00:00.000Z","stockId":7122611218800,"netValue":1.1028284937754862},{"date":"2024-12-30T16:00:00.000Z","stockId":7122611218800,"netValue":1.101808872008121},{"date":"2024-12-29T16:00:00.000Z","stockId":7122611218800,"netValue":1.1012058552810677},{"date":"2024-12-26T16:00:00.000Z","stockId":7122611218800,"netValue":1.1011466034495092},{"date":"2024-12-25T16:00:00.000Z","stockId":7122611218800,"netValue":1.1005180948377014},{"date":"2024-12-24T16:00:00.000Z","stockId":7122611218800,"netValue":1.1000930640491198},{"date":"2024-12-23T16:00:00.000Z","stockId":7122611218800,"netValue":1.1004829907408253},{"date":"2024-12-22T16:00:00.000Z","stockId":7122611218800,"netValue":1.1007479407866763},{"date":"2024-12-19T16:00:00.000Z","stockId":7122611218800,"netValue":1.100525335230441},{"date":"2024-12-18T16:00:00.000Z","stockId":7122611218800,"netValue":1.0998696259442313},{"date":"2024-12-17T16:00:00.000Z","stockId":7122611218800,"netValue":1.099670157792393},{"date":"2024-12-16T16:00:00.000Z","stockId":7122611218800,"netValue":1.0999226610514556},{"date":"2024-12-15T16:00:00.000Z","stockId":7122611218800,"netValue":1.1001251163286847},{"date":"2024-12-12T16:00:00.000Z","stockId":7122611218800,"netValue":1.0993984025046617},{"date":"2024-12-11T16:00:00.000Z","stockId":7122611218800,"netValue":1.0989106711648933},{"date":"2024-12-10T16:00:00.000Z","stockId":7122611218800,"netValue":1.098618406987334},{"date":"2024-12-09T16:00:00.000Z","stockId":7122611218800,"netValue":1.0983620982743625},{"date":"2024-12-08T16:00:00.000Z","stockId":7122611218800,"netValue":1.0973677312168346},{"date":"2024-12-05T16:00:00.000Z","stockId":7122611218800,"netValue":1.0968707322591056},{"date":"2024-12-04T16:00:00.000Z","stockId":7122611218800,"netValue":1.0966873966456987},{"date":"2024-12-03T16:00:00.000Z","stockId":7122611218800,"netValue":1.0966211627346703},{"date":"2024-12-02T16:00:00.000Z","stockId":7122611218800,"netValue":1.0961728220529885},{"date":"2024-12-01T16:00:00.000Z","stockId":7122611218800,"netValue":1.0961541830467123},{"date":"2024-11-28T16:00:00.000Z","stockId":7122611218800,"netValue":1.0953175198219933},{"date":"2024-11-27T16:00:00.000Z","stockId":7122611218800,"netValue":1.0947864847789663},{"date":"2024-11-26T16:00:00.000Z","stockId":7122611218800,"netValue":1.0944499299775645},{"date":"2024-11-25T16:00:00.000Z","stockId":7122611218800,"netValue":1.0943371611717934},{"date":"2024-11-24T16:00:00.000Z","stockId":7122611218800,"netValue":1.0942881476009807},{"date":"2024-11-21T16:00:00.000Z","stockId":7122611218800,"netValue":1.0938934731116183},{"date":"2024-11-20T16:00:00.000Z","stockId":7122611218800,"netValue":1.093822009174001},{"date":"2024-11-19T16:00:00.000Z","stockId":7122611218800,"netValue":1.0935428243116811},{"date":"2024-11-18T16:00:00.000Z","stockId":7122611218800,"netValue":1.0934932694636634},{"date":"2024-11-17T16:00:00.000Z","stockId":7122611218800,"netValue":1.0932563554320378},{"date":"2024-11-14T16:00:00.000Z","stockId":7122611218800,"netValue":1.093315722988033},{"date":"2024-11-13T16:00:00.000Z","stockId":7122611218800,"netValue":1.0932039399883309},{"date":"2024-11-12T16:00:00.000Z","stockId":7122611218800,"netValue":1.0931302454305647},{"date":"2024-11-11T16:00:00.000Z","stockId":7122611218800,"netValue":1.0932313596804633},{"date":"2024-11-10T16:00:00.000Z","stockId":7122611218800,"netValue":1.0928993854478446},{"date":"2024-11-07T16:00:00.000Z","stockId":7122611218800,"netValue":1.0925899917043687},{"date":"2024-11-06T16:00:00.000Z","stockId":7122611218800,"netValue":1.0923664723297029},{"date":"2024-11-05T16:00:00.000Z","stockId":7122611218800,"netValue":1.0920625726539301},{"date":"2024-11-04T16:00:00.000Z","stockId":7122611218800,"netValue":1.0920419266832133},{"date":"2024-11-03T16:00:00.000Z","stockId":7122611218800,"netValue":1.0918767212186242},{"date":"2024-10-31T16:00:00.000Z","stockId":7122611218800,"netValue":1.091581861711112},{"date":"2024-10-30T16:00:00.000Z","stockId":7122611218800,"netValue":1.0912090769742384},{"date":"2024-10-29T16:00:00.000Z","stockId":7122611218800,"netValue":1.0908851111466173},{"date":"2024-10-28T16:00:00.000Z","stockId":7122611218800,"netValue":1.0908410499665817},{"date":"2024-10-27T16:00:00.000Z","stockId":7122611218800,"netValue":1.09076851511138},{"date":"2024-10-24T16:00:00.000Z","stockId":7122611218800,"netValue":1.0907449764190658},{"date":"2024-10-23T16:00:00.000Z","stockId":7122611218800,"netValue":1.090648730807528},{"date":"2024-10-22T16:00:00.000Z","stockId":7122611218800,"netValue":1.0906982814177453},{"date":"2024-10-21T16:00:00.000Z","stockId":7122611218800,"netValue":1.0908732724875703},{"date":"2024-10-20T16:00:00.000Z","stockId":7122611218800,"netValue":1.0911976088874595},{"date":"2024-10-17T16:00:00.000Z","stockId":7122611218800,"netValue":1.0910689063146333},{"date":"2024-10-16T16:00:00.000Z","stockId":7122611218800,"netValue":1.091049387902725},{"date":"2024-10-15T16:00:00.000Z","stockId":7122611218800,"netValue":1.090643846577894},{"date":"2024-10-14T16:00:00.000Z","stockId":7122611218800,"netValue":1.0906709884289112},{"date":"2024-10-13T16:00:00.000Z","stockId":7122611218800,"netValue":1.0904752410583618},{"date":"2024-10-10T16:00:00.000Z","stockId":7122611218800,"netValue":1.0899726762437418},{"date":"2024-10-09T16:00:00.000Z","stockId":7122611218800,"netValue":1.0896272345934126},{"date":"2024-10-08T16:00:00.000Z","stockId":7122611218800,"netValue":1.0890116792586761},{"date":"2024-10-07T16:00:00.000Z","stockId":7122611218800,"netValue":1.0889048692676822},{"date":"2024-09-29T16:00:00.000Z","stockId":7122611218800,"netValue":1.0890818333054388},{"date":"2024-09-26T16:00:00.000Z","stockId":7122611218800,"netValue":1.089205546680861},{"date":"2024-09-25T16:00:00.000Z","stockId":7122611218800,"netValue":1.0900559391839744},{"date":"2024-09-24T16:00:00.000Z","stockId":7122611218800,"netValue":1.0902956779983162},{"date":"2024-09-23T16:00:00.000Z","stockId":7122611218800,"netValue":1.089677536027763},{"date":"2024-09-22T16:00:00.000Z","stockId":7122611218800,"netValue":1.0898606055703894},{"date":"2024-09-19T16:00:00.000Z","stockId":7122611218800,"netValue":1.0896549624057772},{"date":"2024-09-18T16:00:00.000Z","stockId":7122611218800,"netValue":1.089454718139374},{"date":"2024-09-17T16:00:00.000Z","stockId":7122611218800,"netValue":1.0895054218689901},{"date":"2024-09-12T16:00:00.000Z","stockId":7122611218800,"netValue":1.0889910764368456},{"date":"2024-09-11T16:00:00.000Z","stockId":7122611218800,"netValue":1.0886738043701363},{"date":"2024-09-10T16:00:00.000Z","stockId":7122611218800,"netValue":1.0886420250440911},{"date":"2024-09-09T16:00:00.000Z","stockId":7122611218800,"netValue":1.0883216396160926},{"date":"2024-09-08T16:00:00.000Z","stockId":7122611218800,"netValue":1.0881369257235152},{"date":"2024-09-05T16:00:00.000Z","stockId":7122611218800,"netValue":1.087814882162292},{"date":"2024-09-04T16:00:00.000Z","stockId":7122611218800,"netValue":1.087742463572521},{"date":"2024-09-03T16:00:00.000Z","stockId":7122611218800,"netValue":1.0876214302437905},{"date":"2024-09-02T16:00:00.000Z","stockId":7122611218800,"netValue":1.0875159212955756},{"date":"2024-09-01T16:00:00.000Z","stockId":7122611218800,"netValue":1.0873032381882441},{"date":"2024-08-29T16:00:00.000Z","stockId":7122611218800,"netValue":1.0868045767034231},{"date":"2024-08-28T16:00:00.000Z","stockId":7122611218800,"netValue":1.0866978121993627},{"date":"2024-08-27T16:00:00.000Z","stockId":7122611218800,"netValue":1.0866961540661386},{"date":"2024-08-26T16:00:00.000Z","stockId":7122611218800,"netValue":1.0863479941968341},{"date":"2024-08-25T16:00:00.000Z","stockId":7122611218800,"netValue":1.086668950835634},{"date":"2024-08-22T16:00:00.000Z","stockId":7122611218800,"netValue":1.0865580733354208},{"date":"2024-08-21T16:00:00.000Z","stockId":7122611218800,"netValue":1.0864933986160341},{"date":"2024-08-20T16:00:00.000Z","stockId":7122611218800,"netValue":1.0864706850330357},{"date":"2024-08-19T16:00:00.000Z","stockId":7122611218800,"netValue":1.086316401726807},{"date":"2024-08-18T16:00:00.000Z","stockId":7122611218800,"netValue":1.0863360484220153},{"date":"2024-08-15T16:00:00.000Z","stockId":7122611218800,"netValue":1.0859743986862596},{"date":"2024-08-14T16:00:00.000Z","stockId":7122611218800,"netValue":1.0859926413905299},{"date":"2024-08-13T16:00:00.000Z","stockId":7122611218800,"netValue":1.086161515624085},{"date":"2024-08-12T16:00:00.000Z","stockId":7122611218800,"netValue":1.0858968378805727},{"date":"2024-08-11T16:00:00.000Z","stockId":7122611218800,"netValue":1.0855046497570955},{"date":"2024-08-08T16:00:00.000Z","stockId":7122611218800,"netValue":1.0860554215948341},{"date":"2024-08-07T16:00:00.000Z","stockId":7122611218800,"netValue":1.086510906361245},{"date":"2024-08-06T16:00:00.000Z","stockId":7122611218800,"netValue":1.087159675407704},{"date":"2024-08-05T16:00:00.000Z","stockId":7122611218800,"netValue":1.086818841966202},{"date":"2024-08-04T16:00:00.000Z","stockId":7122611218800,"netValue":1.0868314043717724},{"date":"2024-08-01T16:00:00.000Z","stockId":7122611218800,"netValue":1.0865544915569882},{"date":"2024-07-31T16:00:00.000Z","stockId":7122611218800,"netValue":1.0863065394264524},{"date":"2024-07-30T16:00:00.000Z","stockId":7122611218800,"netValue":1.0858361859115009},{"date":"2024-07-29T16:00:00.000Z","stockId":7122611218800,"netValue":1.085687491856517},{"date":"2024-07-28T16:00:00.000Z","stockId":7122611218800,"netValue":1.0853792776101856},{"date":"2024-07-25T16:00:00.000Z","stockId":7122611218800,"netValue":1.0849445637833275},{"date":"2024-07-24T16:00:00.000Z","stockId":7122611218800,"netValue":1.0848180244489856},{"date":"2024-07-23T16:00:00.000Z","stockId":7122611218800,"netValue":1.0845078218915767},{"date":"2024-07-22T16:00:00.000Z","stockId":7122611218800,"netValue":1.0845618510305082},{"date":"2024-07-21T16:00:00.000Z","stockId":7122611218800,"netValue":1.0841898988663505},{"date":"2024-07-18T16:00:00.000Z","stockId":7122611218800,"netValue":1.0836042921099016},{"date":"2024-07-17T16:00:00.000Z","stockId":7122611218800,"netValue":1.0834404509119695},{"date":"2024-07-16T16:00:00.000Z","stockId":7122611218800,"netValue":1.0834274899039522},{"date":"2024-07-15T16:00:00.000Z","stockId":7122611218800,"netValue":1.0833499151092214},{"date":"2024-07-14T16:00:00.000Z","stockId":7122611218800,"netValue":1.0832785130419451},{"date":"2024-07-11T16:00:00.000Z","stockId":7122611218800,"netValue":1.082974355195482},{"date":"2024-07-10T16:00:00.000Z","stockId":7122611218800,"netValue":1.0828177621875017},{"date":"2024-07-09T16:00:00.000Z","stockId":7122611218800,"netValue":1.0826705200326225},{"date":"2024-07-08T16:00:00.000Z","stockId":7122611218800,"netValue":1.0825870012345689},{"date":"2024-07-07T16:00:00.000Z","stockId":7122611218800,"netValue":1.082375075924149},{"date":"2024-07-04T16:00:00.000Z","stockId":7122611218800,"netValue":1.0823870095793635},{"date":"2024-07-03T16:00:00.000Z","stockId":7122611218800,"netValue":1.082554141783152},{"date":"2024-07-02T16:00:00.000Z","stockId":7122611218800,"netValue":1.0825252653731328},{"date":"2024-07-01T16:00:00.000Z","stockId":7122611218800,"netValue":1.082357674669735},{"date":"2024-06-30T16:00:00.000Z","stockId":7122611218800,"netValue":1.0820626369654238},{"date":"2024-06-29T16:00:00.000Z","stockId":7122611218800,"netValue":1.0824517545277799},{"date":"2024-06-27T16:00:00.000Z","stockId":7122611218800,"netValue":1.0822780286239397},{"date":"2024-06-26T16:00:00.000Z","stockId":7122611218800,"netValue":1.0822431493114215},{"date":"2024-06-25T16:00:00.000Z","stockId":7122611218800,"netValue":1.0819762219543831},{"date":"2024-06-24T16:00:00.000Z","stockId":7122611218800,"netValue":1.0817751215875682},{"date":"2024-06-23T16:00:00.000Z","stockId":7122611218800,"netValue":1.0816697017103076},{"date":"2024-06-20T16:00:00.000Z","stockId":7122611218800,"netValue":1.0812700373977455},{"date":"2024-06-19T16:00:00.000Z","stockId":7122611218800,"netValue":1.0813457453036068},{"date":"2024-06-18T16:00:00.000Z","stockId":7122611218800,"netValue":1.0812553667011815},{"date":"2024-06-17T16:00:00.000Z","stockId":7122611218800,"netValue":1.0809728196210162},{"date":"2024-06-16T16:00:00.000Z","stockId":7122611218800,"netValue":1.080864791884694},{"date":"2024-06-13T16:00:00.000Z","stockId":7122611218800,"netValue":1.080631321650629},{"date":"2024-06-12T16:00:00.000Z","stockId":7122611218800,"netValue":1.080539426959642},{"date":"2024-06-11T16:00:00.000Z","stockId":7122611218800,"netValue":1.0804301026982706},{"date":"2024-06-10T16:00:00.000Z","stockId":7122611218800,"netValue":1.0803033487694844}]}