window.pageData = {"startDate":"2024-06-07T16:23:41.799Z","endDate":"2026-06-07T16:23:41.799Z","manager":{"_id":7002525239820,"name":"杨勇","gender":"m","educationCode":"001002","resume":"杨勇，复旦大学工商管理硕士，历任中国银行股份有限公司上海人民币交易业务总部交易员，平安银行股份有限公司总行资金营运中心投资经理，国泰君安证券股份有限公司固定收益证券部投资经理，永赢基金管理有限公司固定收益投资部总监助理、副总监。2023年6月加入上海国泰君安证券资产管理有限公司固定收益投资部（公募）担任副总经理。自2023年12月8日起担任“国泰海通安睿纯债债券型证券投资基金”基金经理，自2024年8月23日起担任“国泰海通安宜纯债债券型证券投资基金”基金经理，自2024年12月24日起担任“国泰海通稳健添利债券型证券投资基金”基金经理，自2025年5月12日起担任“国泰海通君享利30天滚动持有债券型发起式证券投资基金”基金经理，自2025年11月26日起担任“国泰海通120天持有期债券型发起式证券投资基金”基金经理，自2026年5月27日起担任“国泰海通君得利短债债券型证券投资基金”基金经理。","tickerId":2525239820,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20833094","exchange":"fm","cnInfoCode":"db20833094","followedNum":0,"currency":"CNY","workingDate":"2023-11-13T16:00:00.000Z","fundCompanyId":4000052120000,"fundManagerSecondLevel":"bond","pinyin":"yy","fundCompany":{"_id":4000052120000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"52120000","tickerId":52120000,"name":"上海国泰海通证券资产管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002525239820,"type":"fmp","fm_p_r_d":"2026-06-04T16:00:00.000Z","fm_cagr_p_r_fs":0.02796244036075457,"fm_cagr_p_r_fs_m":0.030212699117281527,"fm_cagr_p_r_fs_r_c":1277,"fm_cagr_p_r_fs_rp":0.5909090909090909,"fm_p_r_m1":0.004175480031828993,"fm_p_r_m1_m":0.002625301106862099,"fm_p_r_m1_r_c":1258,"fm_p_r_m1_rp":0.2466189339697693,"fm_p_r_fys_m":0.013890578995561453,"fm_p_r_fys_r_c":1209,"fm_p_r_fys_rp":0.5331125827814569,"fm_p_r_m3":0.007211497778979004,"fm_p_r_m3_m":0.007533608287948024,"fm_p_r_m3_r_c":1231,"fm_p_r_m3_rp":0.5439024390243903,"fm_p_r_m6":0.015380482790484207,"fm_p_r_m6_m":0.015770945602775255,"fm_p_r_m6_r_c":1203,"fm_p_r_m6_rp":0.5274542429284526,"fm_p_r_y1":0.01456510538710587,"fm_p_r_y1_m":0.022048630379676304,"fm_p_r_y1_r_c":1130,"fm_p_r_y1_rp":0.8644818423383526,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.7371048252911814,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.6896838602329451,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.718801996672213,"fm_p_r_fys":0.013476582959565775},"fmi":{"stockId":7002525239820,"type":"fmi","fm_my":2.6,"fm_a_as":0,"fm_a_mfn":8,"fm_as":4867978768.259101,"fm_b_as":4867978768.259101,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":6,"fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0316,"fm_r_fd":3000000019400,"fm_r_ftp":0.0806,"fm_d":{"3000000015982":"国泰君安稳债双利6个月持有债券发起基金经理，国泰君安安睿纯债债券基金经理，国泰君安君得盈债券基金经理，国泰君安安宜纯债债券基金经理，国泰君安稳健添利债券基金经理，国泰君安君享利30天滚动持有债券发起基金经理。现任固定收益投资部（公募）副总经理。","3000000019400":"国泰海通安睿纯债债券基金经理，国泰海通安宜纯债债券基金经理，国泰海通稳健添利债券基金经理，国泰海通君享利30天滚动持有债券发起基金经理，国泰海通120天持有债券发起基金经理。现任固定收益投资部（公募）副总经理。","3000000952020":"本基金基金经理（已于2025年9月9日离任）。","3000000021794":"国泰海通安睿纯债债券基金经理，国泰海通安宜纯债债券基金经理，国泰海通稳健添利债券基金经理，国泰海通君享利30天滚动持有债券发起基金经理，国泰海通120天持有债券发起基金经理。现任固定收益投资部（公募）副总经理。","3000000022395":"国泰海通安睿纯债债券基金经理，国泰海通安宜纯债债券基金经理，国泰海通稳健添利债券基金经理，国泰海通君享利30天滚动持有债券发起基金经理，国泰海通120天持有债券发起基金经理。现任固定收益投资部（公募）副总经理。","3000000018509":"国泰海通安睿纯债债券基金经理，国泰海通安宜纯债债券基金经理，国泰海通稳健添利债券基金经理，国泰海通君享利30天滚动持有债券发起基金经理，国泰海通120天持有债券发起基金经理。现任固定收益投资部（公募）副总经理。","3000000021260":"国泰海通安睿纯债债券基金经理，国泰海通安宜纯债债券基金经理，国泰海通稳健添利债券基金经理，国泰海通君享利30天滚动持有债券发起基金经理，国泰海通120天持有债券发起基金经理。现任固定收益投资部（公募）副总经理。"},"fm_wy":10}},"topTenManagedFundList":[{"_id":3000000952001,"__csrcFundId":11029,"stockCode":"952001","shortName":"国泰海通君得利短债(952001)","masterFundShortName":"国泰海通君得利短债","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":952001,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T09:02:47.629Z","status":"normal","exchange":"jj","fundCollectionId":4000052120000,"inceptionDate":"2022-03-08T16:00:00.000Z","name":"国泰海通君得利短债债券型证券投资基金","followedNum":0,"pinyin":"gthtjdldzzqxzqtzjj","hotMetrics":{"stockId":3000000952001,"type":"f_as","f_tas":2782031284.36,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000019400,"__csrcFundId":13390,"stockCode":"019400","masterFundShortName":"国泰海通安睿纯债债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":19400,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:21:01.059Z","status":"normal","exchange":"jj","shortName":"国泰海通安睿纯债债券(019400)","name":"国泰海通安睿纯债债券型证券投资基金","fundCollectionId":4000052120000,"setUpAssetScale":551113711.14,"setUpDate":"2023-12-04T16:00:00.000Z","setUpShares":551113711.14,"inceptionDate":"2023-12-07T16:00:00.000Z","pinyin":"gthtarczzqxzqtzjj","hotMetrics":{"stockId":3000000019400,"type":"f_as","f_tas":1216881122.5227,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000022738,"name":"国泰海通安睿纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022738","tickerId":22738,"shortName":"国泰君安安睿纯债债券C","currency":"CNY","__csrcFundId":13390,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-10-10T22:42:57.379Z","inceptionDate":"2024-12-10T16:00:00.000Z","pinyin":"gthtarczzqxzqtzjj","fundCollectionId":4000052120000,"hotMetrics":{"stockId":3000000022738,"type":"f_as","f_tas":354840464.4795,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014705,"fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014705","tickerId":14705,"shortName":"国泰君安君得利短债C","currency":"CNY","__csrcFundId":11029,"exchange":"jj","lastUpdated":"2025-10-10T22:42:46.660Z","fundCollectionId":4000052120000,"inceptionDate":"2022-03-08T16:00:00.000Z","name":"国泰海通君得利短债债券型证券投资基金","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gthtjdldzzqxzqtzjj","hotMetrics":{"stockId":3000000014705,"type":"f_as","f_tas":181796433.838,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021261,"name":"国泰海通120天持有期债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021261","tickerId":21261,"shortName":"国泰君安120天持有债券发起C","currency":"CNY","__csrcFundId":14057,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-10-10T22:42:55.297Z","inceptionDate":"2024-06-06T16:00:00.000Z","pinyin":"gtht120tcyqzqxfqszqtzjj","fundCollectionId":4000052120000,"hotMetrics":{"stockId":3000000021261,"type":"f_as","f_tas":88903209.2445,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021260,"__csrcFundId":14057,"stockCode":"021260","masterFundShortName":"国泰海通120天持有债券发起","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":21260,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国泰海通120天持有债券发起(021260)","lastUpdated":"2026-05-01T03:07:16.096Z","name":"国泰海通120天持有期债券型发起式证券投资基金","pinyin":"gtht120tcyqzqxfqszqtzjj","fundCollectionId":4000052120000,"setUpAssetScale":5037046.79,"setUpDate":"2024-06-05T16:00:00.000Z","setUpShares":5037046.79,"inceptionDate":"2024-06-06T16:00:00.000Z","followedNum":1,"hotMetrics":{"stockId":3000000021260,"type":"f_as","f_tas":81526659.98640001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021794,"__csrcFundId":14261,"stockCode":"021794","masterFundShortName":"国泰海通安宜纯债债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":21794,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国泰海通安宜纯债债券(021794)","lastUpdated":"2026-05-01T03:19:43.442Z","name":"国泰海通安宜纯债债券型证券投资基金","pinyin":"gthtayczzqxzqtzjj","fundCollectionId":4000052120000,"inceptionDate":"2024-08-22T16:00:00.000Z","setUpAssetScale":200202591.34,"setUpDate":"2024-08-22T16:00:00.000Z","setUpShares":200202591.34,"hotMetrics":{"stockId":3000000021794,"type":"f_as","f_tas":59332668.0516,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000022395,"__csrcFundId":14544,"stockCode":"022395","masterFundShortName":"国泰海通稳健添利债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":22395,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国泰海通稳健添利债券(022395)","lastUpdated":"2026-05-01T03:30:48.536Z","name":"国泰海通稳健添利债券型证券投资基金","pinyin":"gthtwjtlzqxzqtzjj","fundCollectionId":4000052120000,"setUpAssetScale":87776586.54,"setUpDate":"2024-12-23T16:00:00.000Z","setUpShares":87776586.54,"inceptionDate":"2024-12-26T16:00:00.000Z","hotMetrics":{"stockId":3000000022395,"type":"f_as","f_tas":50708931.6209,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000018509,"__csrcFundId":13203,"stockCode":"018509","masterFundShortName":"国泰海通君享利30天滚动持有债券发起","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":18509,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:00:27.852Z","status":"normal","exchange":"jj","shortName":"国泰海通君享利30天滚动持有债券发起(018509)","fundCollectionId":4000052120000,"name":"国泰海通君享利30天滚动持有债券型发起式证券投资基金","setUpAssetScale":8009000,"setUpDate":"2023-11-26T16:00:00.000Z","setUpShares":8009000,"inceptionDate":"2023-11-30T16:00:00.000Z","pinyin":"gthtjxl30tgdcyzqxfqszqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000018509,"type":"f_as","f_tas":28258123.490399998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000018510,"name":"国泰海通君享利30天滚动持有债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018510","tickerId":18510,"shortName":"国泰君安君享利30天滚动持有债券发起C","currency":"CNY","__csrcFundId":13203,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-10-10T22:42:51.653Z","inceptionDate":"2023-11-30T16:00:00.000Z","fundCollectionId":4000052120000,"setUpAssetScale":2000000,"setUpDate":"2023-11-26T16:00:00.000Z","setUpShares":2000000,"pinyin":"gthtjxl30tgdcyzqxfqszqtzjj","hotMetrics":{"stockId":3000000018510,"type":"f_as","f_tas":19740565.3615,"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":[{"date":"2026-06-04T16:00:00.000Z","stockId":7002525239820,"netValue":1.0731278072360195},{"stockId":7002525239820,"date":"2026-06-03T16:00:00.000Z","netValue":1.073400923088618},{"date":"2026-06-02T16:00:00.000Z","stockId":7002525239820,"netValue":1.0729847456135229},{"stockId":7002525239820,"date":"2026-06-01T16:00:00.000Z","netValue":1.0733374529860713},{"date":"2026-05-31T16:00:00.000Z","stockId":7002525239820,"netValue":1.0732683048415481},{"date":"2026-05-28T16:00:00.000Z","stockId":7002525239820,"netValue":1.0727672567252466},{"date":"2026-05-27T16:00:00.000Z","stockId":7002525239820,"netValue":1.0725257924224518},{"stockId":7002525239820,"date":"2026-05-26T16:00:00.000Z","netValue":1.0723984630503067},{"stockId":7002525239820,"date":"2026-05-25T16:00:00.000Z","netValue":1.0713862520945978},{"stockId":7002525239820,"date":"2026-05-24T16:00:00.000Z","netValue":1.0708353390367327},{"stockId":7002525239820,"date":"2026-05-21T16:00:00.000Z","netValue":1.0702536422722377},{"stockId":7002525239820,"date":"2026-05-20T16:00:00.000Z","netValue":1.0704002211426034},{"stockId":7002525239820,"date":"2026-05-19T16:00:00.000Z","netValue":1.0703235035954375},{"date":"2026-05-18T16:00:00.000Z","stockId":7002525239820,"netValue":1.0707534518493855},{"stockId":7002525239820,"date":"2026-05-17T16:00:00.000Z","netValue":1.0694603908382234},{"stockId":7002525239820,"date":"2026-05-14T16:00:00.000Z","netValue":1.0688768483240751},{"stockId":7002525239820,"date":"2026-05-13T16:00:00.000Z","netValue":1.0694064474861977},{"date":"2026-05-12T16:00:00.000Z","stockId":7002525239820,"netValue":1.069593284392357},{"date":"2026-05-11T16:00:00.000Z","stockId":7002525239820,"netValue":1.0693494913645027},{"date":"2026-05-10T16:00:00.000Z","stockId":7002525239820,"netValue":1.0693178515057444},{"stockId":7002525239820,"date":"2026-05-07T16:00:00.000Z","netValue":1.0687712210747164},{"date":"2026-05-06T16:00:00.000Z","stockId":7002525239820,"netValue":1.0687654040645629},{"date":"2026-05-05T16:00:00.000Z","stockId":7002525239820,"netValue":1.0686656152986378},{"stockId":7002525239820,"date":"2026-04-29T16:00:00.000Z","netValue":1.0695270514536679},{"stockId":7002525239820,"date":"2026-04-28T16:00:00.000Z","netValue":1.069942737797289},{"stockId":7002525239820,"date":"2026-04-27T16:00:00.000Z","netValue":1.0695438256524274},{"date":"2026-04-26T16:00:00.000Z","stockId":7002525239820,"netValue":1.0693042882176989},{"date":"2026-04-23T16:00:00.000Z","stockId":7002525239820,"netValue":1.0696141353033075},{"stockId":7002525239820,"date":"2026-04-22T16:00:00.000Z","netValue":1.0698067411619634},{"date":"2026-04-21T16:00:00.000Z","stockId":7002525239820,"netValue":1.0703900194787892},{"stockId":7002525239820,"date":"2026-04-20T16:00:00.000Z","netValue":1.0697450923763099},{"stockId":7002525239820,"date":"2026-04-19T16:00:00.000Z","netValue":1.0695447623946108},{"date":"2026-04-16T16:00:00.000Z","stockId":7002525239820,"netValue":1.0693354837872548},{"date":"2026-04-15T16:00:00.000Z","stockId":7002525239820,"netValue":1.068330555846029},{"stockId":7002525239820,"date":"2026-04-14T16:00:00.000Z","netValue":1.0682882843008508},{"date":"2026-04-13T16:00:00.000Z","stockId":7002525239820,"netValue":1.0681206688075342},{"stockId":7002525239820,"date":"2026-04-12T16:00:00.000Z","netValue":1.0680026492988215},{"date":"2026-04-09T16:00:00.000Z","stockId":7002525239820,"netValue":1.0669032515690902},{"stockId":7002525239820,"date":"2026-04-08T16:00:00.000Z","netValue":1.0657401601773866},{"stockId":7002525239820,"date":"2026-04-07T16:00:00.000Z","netValue":1.06569148068226},{"stockId":7002525239820,"date":"2026-04-06T16:00:00.000Z","netValue":1.0651137014116825},{"date":"2026-04-02T16:00:00.000Z","stockId":7002525239820,"netValue":1.0645756104171895},{"date":"2026-04-01T16:00:00.000Z","stockId":7002525239820,"netValue":1.0642625154215017},{"stockId":7002525239820,"date":"2026-03-31T16:00:00.000Z","netValue":1.0642362519998514},{"date":"2026-03-30T16:00:00.000Z","stockId":7002525239820,"netValue":1.0645878433375273},{"date":"2026-03-29T16:00:00.000Z","stockId":7002525239820,"netValue":1.0650221721413868},{"date":"2026-03-26T16:00:00.000Z","stockId":7002525239820,"netValue":1.064111793314125},{"date":"2026-03-25T16:00:00.000Z","stockId":7002525239820,"netValue":1.0638054809602089},{"date":"2026-03-24T16:00:00.000Z","stockId":7002525239820,"netValue":1.0639033156461464},{"stockId":7002525239820,"date":"2026-03-23T16:00:00.000Z","netValue":1.0637652883196926},{"stockId":7002525239820,"date":"2026-03-22T16:00:00.000Z","netValue":1.0633163348231314},{"stockId":7002525239820,"date":"2026-03-19T16:00:00.000Z","netValue":1.0631664294945837},{"stockId":7002525239820,"date":"2026-03-18T16:00:00.000Z","netValue":1.0631333961768181},{"date":"2026-03-17T16:00:00.000Z","stockId":7002525239820,"netValue":1.06307830473487},{"stockId":7002525239820,"date":"2026-03-16T16:00:00.000Z","netValue":1.062988018476103},{"stockId":7002525239820,"date":"2026-03-15T16:00:00.000Z","netValue":1.0628875874038337},{"stockId":7002525239820,"date":"2026-03-12T16:00:00.000Z","netValue":1.0621897257861048},{"date":"2026-03-11T16:00:00.000Z","stockId":7002525239820,"netValue":1.0629317992982537},{"stockId":7002525239820,"date":"2026-03-10T16:00:00.000Z","netValue":1.062722360009915},{"stockId":7002525239820,"date":"2026-03-09T16:00:00.000Z","netValue":1.0640011510803777},{"stockId":7002525239820,"date":"2026-03-08T16:00:00.000Z","netValue":1.0644201268523203},{"stockId":7002525239820,"date":"2026-03-05T16:00:00.000Z","netValue":1.0654443576174357},{"stockId":7002525239820,"date":"2026-03-04T16:00:00.000Z","netValue":1.0655045180814045},{"stockId":7002525239820,"date":"2026-03-03T16:00:00.000Z","netValue":1.0654737834915327},{"date":"2026-03-02T16:00:00.000Z","stockId":7002525239820,"netValue":1.065099463380006},{"date":"2026-03-01T16:00:00.000Z","stockId":7002525239820,"netValue":1.064980156593436},{"stockId":7002525239820,"date":"2026-02-26T16:00:00.000Z","netValue":1.0646370493685116},{"stockId":7002525239820,"date":"2026-02-25T16:00:00.000Z","netValue":1.064486231578027},{"stockId":7002525239820,"date":"2026-02-24T16:00:00.000Z","netValue":1.064421798368718},{"date":"2026-02-23T16:00:00.000Z","stockId":7002525239820,"netValue":1.0648624305432333},{"date":"2026-02-12T16:00:00.000Z","stockId":7002525239820,"netValue":1.0645480426936869},{"stockId":7002525239820,"date":"2026-02-11T16:00:00.000Z","netValue":1.0644717854656653},{"stockId":7002525239820,"date":"2026-02-10T16:00:00.000Z","netValue":1.0642628440517694},{"date":"2026-02-09T16:00:00.000Z","stockId":7002525239820,"netValue":1.0632766318759128},{"stockId":7002525239820,"date":"2026-02-08T16:00:00.000Z","netValue":1.0633434381158295},{"stockId":7002525239820,"date":"2026-02-05T16:00:00.000Z","netValue":1.0630310528830338},{"stockId":7002525239820,"date":"2026-02-04T16:00:00.000Z","netValue":1.0624100429740948},{"date":"2026-02-03T16:00:00.000Z","stockId":7002525239820,"netValue":1.0620941282835987},{"date":"2026-02-02T16:00:00.000Z","stockId":7002525239820,"netValue":1.0620645656785634},{"date":"2026-02-01T16:00:00.000Z","stockId":7002525239820,"netValue":1.0620825291150473},{"date":"2026-01-29T16:00:00.000Z","stockId":7002525239820,"netValue":1.0621710743800081},{"date":"2026-01-28T16:00:00.000Z","stockId":7002525239820,"netValue":1.0623362165107557},{"date":"2026-01-27T16:00:00.000Z","stockId":7002525239820,"netValue":1.062430380271627},{"stockId":7002525239820,"date":"2026-01-26T16:00:00.000Z","netValue":1.0623153520111148},{"date":"2026-01-25T16:00:00.000Z","stockId":7002525239820,"netValue":1.0627109419223117},{"stockId":7002525239820,"date":"2026-01-22T16:00:00.000Z","netValue":1.062332690287719},{"date":"2026-01-21T16:00:00.000Z","stockId":7002525239820,"netValue":1.0612361874845733},{"date":"2026-01-20T16:00:00.000Z","stockId":7002525239820,"netValue":1.061441386977148},{"date":"2026-01-19T16:00:00.000Z","stockId":7002525239820,"netValue":1.0605650406893266},{"stockId":7002525239820,"date":"2026-01-18T16:00:00.000Z","netValue":1.059268566759256},{"stockId":7002525239820,"date":"2026-01-15T16:00:00.000Z","netValue":1.0592600291656091},{"date":"2026-01-14T16:00:00.000Z","stockId":7002525239820,"netValue":1.0590356004092634},{"date":"2026-01-13T16:00:00.000Z","stockId":7002525239820,"netValue":1.0590082988176417},{"date":"2026-01-12T16:00:00.000Z","stockId":7002525239820,"netValue":1.0586846455830918},{"stockId":7002525239820,"date":"2026-01-11T16:00:00.000Z","netValue":1.0586145257124984},{"date":"2026-01-08T16:00:00.000Z","stockId":7002525239820,"netValue":1.0585059926008606},{"date":"2026-01-07T16:00:00.000Z","stockId":7002525239820,"netValue":1.0583399801158353},{"date":"2026-01-06T16:00:00.000Z","stockId":7002525239820,"netValue":1.0579731450603598},{"date":"2026-01-05T16:00:00.000Z","stockId":7002525239820,"netValue":1.0581745872907584},{"date":"2026-01-04T16:00:00.000Z","stockId":7002525239820,"netValue":1.0588690007243242},{"date":"2025-12-30T16:00:00.000Z","stockId":7002525239820,"netValue":1.0588580192965678},{"date":"2025-12-29T16:00:00.000Z","stockId":7002525239820,"netValue":1.0587104319319014},{"date":"2025-12-28T16:00:00.000Z","stockId":7002525239820,"netValue":1.0588596168768842},{"date":"2025-12-25T16:00:00.000Z","stockId":7002525239820,"netValue":1.0592674651435885},{"date":"2025-12-24T16:00:00.000Z","stockId":7002525239820,"netValue":1.0590738713629826},{"date":"2025-12-23T16:00:00.000Z","stockId":7002525239820,"netValue":1.0591142292540725},{"date":"2025-12-22T16:00:00.000Z","stockId":7002525239820,"netValue":1.0590027813143121},{"date":"2025-12-21T16:00:00.000Z","stockId":7002525239820,"netValue":1.0586391909221824},{"date":"2025-12-18T16:00:00.000Z","stockId":7002525239820,"netValue":1.0588483700299551},{"date":"2025-12-17T16:00:00.000Z","stockId":7002525239820,"netValue":1.0580506842442823},{"date":"2025-12-16T16:00:00.000Z","stockId":7002525239820,"netValue":1.0578256220005007},{"date":"2025-12-15T16:00:00.000Z","stockId":7002525239820,"netValue":1.0570615078834347},{"date":"2025-12-14T16:00:00.000Z","stockId":7002525239820,"netValue":1.0569650790929455},{"date":"2025-12-11T16:00:00.000Z","stockId":7002525239820,"netValue":1.057476260729453},{"date":"2025-12-10T16:00:00.000Z","stockId":7002525239820,"netValue":1.057622746610139},{"date":"2025-12-09T16:00:00.000Z","stockId":7002525239820,"netValue":1.057319386949421},{"date":"2025-12-08T16:00:00.000Z","stockId":7002525239820,"netValue":1.0568853626632828},{"date":"2025-12-07T16:00:00.000Z","stockId":7002525239820,"netValue":1.0567766361120268},{"date":"2025-12-04T16:00:00.000Z","stockId":7002525239820,"netValue":1.0568725964545165},{"date":"2025-12-03T16:00:00.000Z","stockId":7002525239820,"netValue":1.0565144439523222},{"date":"2025-12-02T16:00:00.000Z","stockId":7002525239820,"netValue":1.0577722441643351},{"date":"2025-12-01T16:00:00.000Z","stockId":7002525239820,"netValue":1.0584143506015808},{"date":"2025-11-30T16:00:00.000Z","stockId":7002525239820,"netValue":1.0587580276842705},{"date":"2025-11-27T16:00:00.000Z","stockId":7002525239820,"netValue":1.0586046849026671},{"date":"2025-11-26T16:00:00.000Z","stockId":7002525239820,"netValue":1.0582723551375461},{"date":"2025-11-25T16:00:00.000Z","stockId":7002525239820,"netValue":1.058599727504163},{"date":"2025-11-24T16:00:00.000Z","stockId":7002525239820,"netValue":1.05934358442329},{"date":"2025-11-23T16:00:00.000Z","stockId":7002525239820,"netValue":1.0599861151854881},{"date":"2025-11-20T16:00:00.000Z","stockId":7002525239820,"netValue":1.0599365178008737},{"date":"2025-11-19T16:00:00.000Z","stockId":7002525239820,"netValue":1.0601394395039825},{"date":"2025-11-18T16:00:00.000Z","stockId":7002525239820,"netValue":1.0601382827669454},{"date":"2025-11-17T16:00:00.000Z","stockId":7002525239820,"netValue":1.0604560519783035},{"date":"2025-11-16T16:00:00.000Z","stockId":7002525239820,"netValue":1.0604542195236157},{"date":"2025-11-13T16:00:00.000Z","stockId":7002525239820,"netValue":1.0599730341379943},{"date":"2025-11-12T16:00:00.000Z","stockId":7002525239820,"netValue":1.0597755283649406},{"date":"2025-11-11T16:00:00.000Z","stockId":7002525239820,"netValue":1.059884266066776},{"date":"2025-11-10T16:00:00.000Z","stockId":7002525239820,"netValue":1.0593368596776058},{"date":"2025-11-09T16:00:00.000Z","stockId":7002525239820,"netValue":1.05924033867701},{"date":"2025-11-06T16:00:00.000Z","stockId":7002525239820,"netValue":1.058857658973525},{"date":"2025-11-05T16:00:00.000Z","stockId":7002525239820,"netValue":1.0590778998750605},{"date":"2025-11-04T16:00:00.000Z","stockId":7002525239820,"netValue":1.0598859727153163},{"date":"2025-11-03T16:00:00.000Z","stockId":7002525239820,"netValue":1.0598850597050402},{"date":"2025-11-02T16:00:00.000Z","stockId":7002525239820,"netValue":1.0600455825883843},{"date":"2025-10-30T16:00:00.000Z","stockId":7002525239820,"netValue":1.0600433463981949},{"date":"2025-10-29T16:00:00.000Z","stockId":7002525239820,"netValue":1.0593483872489613},{"date":"2025-10-28T16:00:00.000Z","stockId":7002525239820,"netValue":1.0587194463336373},{"date":"2025-10-27T16:00:00.000Z","stockId":7002525239820,"netValue":1.0582909120166029},{"date":"2025-10-26T16:00:00.000Z","stockId":7002525239820,"netValue":1.0574841280249456},{"date":"2025-10-23T16:00:00.000Z","stockId":7002525239820,"netValue":1.0569598922218213},{"date":"2025-10-22T16:00:00.000Z","stockId":7002525239820,"netValue":1.0572751370157127},{"date":"2025-10-21T16:00:00.000Z","stockId":7002525239820,"netValue":1.0573848715912384},{"date":"2025-10-20T16:00:00.000Z","stockId":7002525239820,"netValue":1.0573372469823734},{"date":"2025-10-19T16:00:00.000Z","stockId":7002525239820,"netValue":1.0569797580892883},{"date":"2025-10-16T16:00:00.000Z","stockId":7002525239820,"netValue":1.057462108813457},{"date":"2025-10-15T16:00:00.000Z","stockId":7002525239820,"netValue":1.0570099132609354},{"date":"2025-10-14T16:00:00.000Z","stockId":7002525239820,"netValue":1.0569053410813805},{"date":"2025-10-13T16:00:00.000Z","stockId":7002525239820,"netValue":1.057008940389384},{"date":"2025-10-12T16:00:00.000Z","stockId":7002525239820,"netValue":1.056900573572086},{"date":"2025-10-09T16:00:00.000Z","stockId":7002525239820,"netValue":1.0566471126821966},{"date":"2025-10-08T16:00:00.000Z","stockId":7002525239820,"netValue":1.0567674688690871},{"date":"2025-09-29T16:00:00.000Z","stockId":7002525239820,"netValue":1.0563030247246121},{"date":"2025-09-28T16:00:00.000Z","stockId":7002525239820,"netValue":1.0556651879419645},{"date":"2025-09-25T16:00:00.000Z","stockId":7002525239820,"netValue":1.0556253810397824},{"date":"2025-09-24T16:00:00.000Z","stockId":7002525239820,"netValue":1.0553572634876984},{"date":"2025-09-23T16:00:00.000Z","stockId":7002525239820,"netValue":1.0553430031443136},{"date":"2025-09-22T16:00:00.000Z","stockId":7002525239820,"netValue":1.055876047162647},{"date":"2025-09-21T16:00:00.000Z","stockId":7002525239820,"netValue":1.0564047408653234},{"date":"2025-09-18T16:00:00.000Z","stockId":7002525239820,"netValue":1.0561985410640773},{"date":"2025-09-17T16:00:00.000Z","stockId":7002525239820,"netValue":1.056423263344813},{"date":"2025-09-16T16:00:00.000Z","stockId":7002525239820,"netValue":1.0566292569689157},{"date":"2025-09-15T16:00:00.000Z","stockId":7002525239820,"netValue":1.0561983866819218},{"date":"2025-09-14T16:00:00.000Z","stockId":7002525239820,"netValue":1.05583013932032},{"date":"2025-09-11T16:00:00.000Z","stockId":7002525239820,"netValue":1.0555186523486655},{"date":"2025-09-10T16:00:00.000Z","stockId":7002525239820,"netValue":1.055278132335263},{"date":"2025-09-09T16:00:00.000Z","stockId":7002525239820,"netValue":1.0550588726954166},{"date":"2025-09-08T16:00:00.000Z","stockId":7002525239820,"netValue":1.0556709834211508},{"date":"2025-09-07T16:00:00.000Z","stockId":7002525239820,"netValue":1.055992216631887},{"date":"2025-09-04T16:00:00.000Z","stockId":7002525239820,"netValue":1.0565908822593704},{"date":"2025-09-03T16:00:00.000Z","stockId":7002525239820,"netValue":1.057249961998245},{"date":"2025-09-02T16:00:00.000Z","stockId":7002525239820,"netValue":1.0572481088650036},{"date":"2025-09-01T16:00:00.000Z","stockId":7002525239820,"netValue":1.056926513838137},{"date":"2025-08-31T16:00:00.000Z","stockId":7002525239820,"netValue":1.056666950257134},{"date":"2025-08-28T16:00:00.000Z","stockId":7002525239820,"netValue":1.0563676142176555},{"date":"2025-08-27T16:00:00.000Z","stockId":7002525239820,"netValue":1.0560363540664137},{"date":"2025-08-26T16:00:00.000Z","stockId":7002525239820,"netValue":1.0565048190858528},{"date":"2025-08-25T16:00:00.000Z","stockId":7002525239820,"netValue":1.0565412646564445},{"date":"2025-08-24T16:00:00.000Z","stockId":7002525239820,"netValue":1.056273235126176},{"date":"2025-08-21T16:00:00.000Z","stockId":7002525239820,"netValue":1.0557147819505661},{"date":"2025-08-20T16:00:00.000Z","stockId":7002525239820,"netValue":1.0558293831047239},{"date":"2025-08-19T16:00:00.000Z","stockId":7002525239820,"netValue":1.0551350729276534},{"date":"2025-08-18T16:00:00.000Z","stockId":7002525239820,"netValue":1.0553772311541023},{"date":"2025-08-17T16:00:00.000Z","stockId":7002525239820,"netValue":1.0547790248863584},{"date":"2025-08-14T16:00:00.000Z","stockId":7002525239820,"netValue":1.0572351767070265},{"date":"2025-08-13T16:00:00.000Z","stockId":7002525239820,"netValue":1.0576858077581037},{"date":"2025-08-12T16:00:00.000Z","stockId":7002525239820,"netValue":1.0579616303781896},{"date":"2025-08-11T16:00:00.000Z","stockId":7002525239820,"netValue":1.0576976635621722},{"date":"2025-08-10T16:00:00.000Z","stockId":7002525239820,"netValue":1.0581035876121867},{"date":"2025-08-07T16:00:00.000Z","stockId":7002525239820,"netValue":1.0584636186087686},{"date":"2025-08-06T16:00:00.000Z","stockId":7002525239820,"netValue":1.058206324934056},{"date":"2025-08-05T16:00:00.000Z","stockId":7002525239820,"netValue":1.0579096861878154},{"date":"2025-08-04T16:00:00.000Z","stockId":7002525239820,"netValue":1.0577630555812265},{"date":"2025-08-03T16:00:00.000Z","stockId":7002525239820,"netValue":1.0576150768781587},{"date":"2025-07-31T16:00:00.000Z","stockId":7002525239820,"netValue":1.0575354547497695},{"date":"2025-07-30T16:00:00.000Z","stockId":7002525239820,"netValue":1.0575911339432298},{"date":"2025-07-29T16:00:00.000Z","stockId":7002525239820,"netValue":1.056890233639492},{"date":"2025-07-28T16:00:00.000Z","stockId":7002525239820,"netValue":1.056025791882115},{"date":"2025-07-27T16:00:00.000Z","stockId":7002525239820,"netValue":1.0575630698978171},{"date":"2025-07-24T16:00:00.000Z","stockId":7002525239820,"netValue":1.0564348279407363},{"date":"2025-07-23T16:00:00.000Z","stockId":7002525239820,"netValue":1.0561193607375514},{"date":"2025-07-22T16:00:00.000Z","stockId":7002525239820,"netValue":1.0578309290347672},{"date":"2025-07-21T16:00:00.000Z","stockId":7002525239820,"netValue":1.0583072626725167},{"date":"2025-07-20T16:00:00.000Z","stockId":7002525239820,"netValue":1.059438104725717},{"date":"2025-07-17T16:00:00.000Z","stockId":7002525239820,"netValue":1.0603205131575806},{"date":"2025-07-16T16:00:00.000Z","stockId":7002525239820,"netValue":1.0603609766885331},{"date":"2025-07-15T16:00:00.000Z","stockId":7002525239820,"netValue":1.0599717797782322},{"date":"2025-07-14T16:00:00.000Z","stockId":7002525239820,"netValue":1.0599248724887687},{"date":"2025-07-13T16:00:00.000Z","stockId":7002525239820,"netValue":1.059337968376427},{"date":"2025-07-10T16:00:00.000Z","stockId":7002525239820,"netValue":1.0597038088747415},{"date":"2025-07-09T16:00:00.000Z","stockId":7002525239820,"netValue":1.0597980582770317},{"date":"2025-07-08T16:00:00.000Z","stockId":7002525239820,"netValue":1.0605167496095917},{"date":"2025-07-07T16:00:00.000Z","stockId":7002525239820,"netValue":1.0607484969879613},{"date":"2025-07-06T16:00:00.000Z","stockId":7002525239820,"netValue":1.0611301310242847},{"date":"2025-07-03T16:00:00.000Z","stockId":7002525239820,"netValue":1.0611756908769272},{"date":"2025-07-02T16:00:00.000Z","stockId":7002525239820,"netValue":1.0609940622579543},{"date":"2025-07-01T16:00:00.000Z","stockId":7002525239820,"netValue":1.0608225149489394},{"date":"2025-06-30T16:00:00.000Z","stockId":7002525239820,"netValue":1.060240149953686},{"date":"2025-06-29T16:00:00.000Z","stockId":7002525239820,"netValue":1.059805320066002},{"date":"2025-06-26T16:00:00.000Z","stockId":7002525239820,"netValue":1.0599038113666588},{"date":"2025-06-25T16:00:00.000Z","stockId":7002525239820,"netValue":1.059691692539705},{"date":"2025-06-24T16:00:00.000Z","stockId":7002525239820,"netValue":1.0594225761345046},{"date":"2025-06-23T16:00:00.000Z","stockId":7002525239820,"netValue":1.0599158113379459},{"date":"2025-06-22T16:00:00.000Z","stockId":7002525239820,"netValue":1.0604211477060212},{"date":"2025-06-19T16:00:00.000Z","stockId":7002525239820,"netValue":1.0603675184400903},{"date":"2025-06-18T16:00:00.000Z","stockId":7002525239820,"netValue":1.060056681451512},{"date":"2025-06-17T16:00:00.000Z","stockId":7002525239820,"netValue":1.0598866673235008},{"date":"2025-06-16T16:00:00.000Z","stockId":7002525239820,"netValue":1.0596309605930445},{"date":"2025-06-15T16:00:00.000Z","stockId":7002525239820,"netValue":1.058733190907642},{"date":"2025-06-12T16:00:00.000Z","stockId":7002525239820,"netValue":1.0586762012107274},{"date":"2025-06-11T16:00:00.000Z","stockId":7002525239820,"netValue":1.0586720174454038},{"date":"2025-06-10T16:00:00.000Z","stockId":7002525239820,"netValue":1.058845045513291},{"date":"2025-06-09T16:00:00.000Z","stockId":7002525239820,"netValue":1.0580437790356911},{"date":"2025-06-08T16:00:00.000Z","stockId":7002525239820,"netValue":1.0581067982136312},{"date":"2025-06-05T16:00:00.000Z","stockId":7002525239820,"netValue":1.0577219751970173},{"date":"2025-06-04T16:00:00.000Z","stockId":7002525239820,"netValue":1.0565394035211695},{"date":"2025-06-03T16:00:00.000Z","stockId":7002525239820,"netValue":1.056405016932941},{"date":"2025-06-02T16:00:00.000Z","stockId":7002525239820,"netValue":1.056052183125927},{"date":"2025-05-29T16:00:00.000Z","stockId":7002525239820,"netValue":1.0561696124101292},{"date":"2025-05-28T16:00:00.000Z","stockId":7002525239820,"netValue":1.0553267178751669},{"date":"2025-05-27T16:00:00.000Z","stockId":7002525239820,"netValue":1.055983394474204},{"date":"2025-05-26T16:00:00.000Z","stockId":7002525239820,"netValue":1.056305220612613},{"date":"2025-05-25T16:00:00.000Z","stockId":7002525239820,"netValue":1.056765569167479},{"date":"2025-05-22T16:00:00.000Z","stockId":7002525239820,"netValue":1.0566572332044486},{"date":"2025-05-21T16:00:00.000Z","stockId":7002525239820,"netValue":1.056561474726819},{"date":"2025-05-20T16:00:00.000Z","stockId":7002525239820,"netValue":1.0565820775563095},{"date":"2025-05-19T16:00:00.000Z","stockId":7002525239820,"netValue":1.056503976910567},{"date":"2025-05-18T16:00:00.000Z","stockId":7002525239820,"netValue":1.056393449739198},{"date":"2025-05-15T16:00:00.000Z","stockId":7002525239820,"netValue":1.0560435165255064},{"date":"2025-05-14T16:00:00.000Z","stockId":7002525239820,"netValue":1.056339995936257},{"date":"2025-05-13T16:00:00.000Z","stockId":7002525239820,"netValue":1.057121534865614},{"date":"2025-05-12T16:00:00.000Z","stockId":7002525239820,"netValue":1.057836901269373},{"date":"2025-05-11T16:00:00.000Z","stockId":7002525239820,"netValue":1.057316063697831},{"date":"2025-05-08T16:00:00.000Z","stockId":7002525239820,"netValue":1.058013316414379},{"date":"2025-05-07T16:00:00.000Z","stockId":7002525239820,"netValue":1.0577213155124747},{"date":"2025-05-06T16:00:00.000Z","stockId":7002525239820,"netValue":1.0562854366930843},{"date":"2025-05-05T16:00:00.000Z","stockId":7002525239820,"netValue":1.056683114567186},{"date":"2025-04-29T16:00:00.000Z","stockId":7002525239820,"netValue":1.0567506489621072},{"date":"2025-04-28T16:00:00.000Z","stockId":7002525239820,"netValue":1.056109960476734},{"date":"2025-04-27T16:00:00.000Z","stockId":7002525239820,"netValue":1.0546539509405888},{"date":"2025-04-24T16:00:00.000Z","stockId":7002525239820,"netValue":1.0538821913493455},{"date":"2025-04-23T16:00:00.000Z","stockId":7002525239820,"netValue":1.0535268196100915},{"date":"2025-04-22T16:00:00.000Z","stockId":7002525239820,"netValue":1.0537327096641054},{"date":"2025-04-21T16:00:00.000Z","stockId":7002525239820,"netValue":1.0543519603148575},{"date":"2025-04-20T16:00:00.000Z","stockId":7002525239820,"netValue":1.0535886757942312},{"date":"2025-04-17T16:00:00.000Z","stockId":7002525239820,"netValue":1.0541147248305365},{"date":"2025-04-16T16:00:00.000Z","stockId":7002525239820,"netValue":1.053925295197435},{"date":"2025-04-15T16:00:00.000Z","stockId":7002525239820,"netValue":1.05456404597538},{"date":"2025-04-14T16:00:00.000Z","stockId":7002525239820,"netValue":1.0544120832956903},{"date":"2025-04-13T16:00:00.000Z","stockId":7002525239820,"netValue":1.0544580801597665},{"date":"2025-04-10T16:00:00.000Z","stockId":7002525239820,"netValue":1.0543402837246143},{"date":"2025-04-09T16:00:00.000Z","stockId":7002525239820,"netValue":1.054018148423084},{"date":"2025-04-08T16:00:00.000Z","stockId":7002525239820,"netValue":1.0535174866633024},{"date":"2025-04-07T16:00:00.000Z","stockId":7002525239820,"netValue":1.0530844389248033},{"date":"2025-04-06T16:00:00.000Z","stockId":7002525239820,"netValue":1.054639047556355},{"date":"2025-04-02T16:00:00.000Z","stockId":7002525239820,"netValue":1.0526841917305587},{"date":"2025-04-01T16:00:00.000Z","stockId":7002525239820,"netValue":1.050183012980798},{"date":"2025-03-31T16:00:00.000Z","stockId":7002525239820,"netValue":1.0493302849652548},{"date":"2025-03-30T16:00:00.000Z","stockId":7002525239820,"netValue":1.049378650239798},{"date":"2025-03-27T16:00:00.000Z","stockId":7002525239820,"netValue":1.0492419630060046},{"date":"2025-03-26T16:00:00.000Z","stockId":7002525239820,"netValue":1.0491986950374397},{"date":"2025-03-25T16:00:00.000Z","stockId":7002525239820,"netValue":1.0489454713751052},{"date":"2025-03-24T16:00:00.000Z","stockId":7002525239820,"netValue":1.048380430095016},{"date":"2025-03-23T16:00:00.000Z","stockId":7002525239820,"netValue":1.0480234480016117},{"date":"2025-03-20T16:00:00.000Z","stockId":7002525239820,"netValue":1.0477219904415012},{"date":"2025-03-19T16:00:00.000Z","stockId":7002525239820,"netValue":1.047997489546459},{"date":"2025-03-18T16:00:00.000Z","stockId":7002525239820,"netValue":1.046718335056564},{"date":"2025-03-17T16:00:00.000Z","stockId":7002525239820,"netValue":1.0464151794932695},{"date":"2025-03-16T16:00:00.000Z","stockId":7002525239820,"netValue":1.046096435007998},{"date":"2025-03-13T16:00:00.000Z","stockId":7002525239820,"netValue":1.0479010777832183},{"date":"2025-03-12T16:00:00.000Z","stockId":7002525239820,"netValue":1.0470083933504},{"date":"2025-03-11T16:00:00.000Z","stockId":7002525239820,"netValue":1.047012458851924},{"date":"2025-03-10T16:00:00.000Z","stockId":7002525239820,"netValue":1.0455180812719433},{"date":"2025-03-09T16:00:00.000Z","stockId":7002525239820,"netValue":1.0473226766587709},{"date":"2025-03-06T16:00:00.000Z","stockId":7002525239820,"netValue":1.0474218085336822},{"date":"2025-03-05T16:00:00.000Z","stockId":7002525239820,"netValue":1.0499620402635859},{"date":"2025-03-04T16:00:00.000Z","stockId":7002525239820,"netValue":1.051532116184648},{"date":"2025-03-03T16:00:00.000Z","stockId":7002525239820,"netValue":1.0511229741045267},{"date":"2025-03-02T16:00:00.000Z","stockId":7002525239820,"netValue":1.0512949269350067},{"date":"2025-02-27T16:00:00.000Z","stockId":7002525239820,"netValue":1.0497593466161388},{"date":"2025-02-26T16:00:00.000Z","stockId":7002525239820,"netValue":1.0487424109166616},{"date":"2025-02-25T16:00:00.000Z","stockId":7002525239820,"netValue":1.0499229190487755},{"date":"2025-02-24T16:00:00.000Z","stockId":7002525239820,"netValue":1.0495869189121392},{"date":"2025-02-23T16:00:00.000Z","stockId":7002525239820,"netValue":1.049092882320602},{"date":"2025-02-20T16:00:00.000Z","stockId":7002525239820,"netValue":1.0501399633811555},{"date":"2025-02-19T16:00:00.000Z","stockId":7002525239820,"netValue":1.0513324305272365},{"date":"2025-02-18T16:00:00.000Z","stockId":7002525239820,"netValue":1.05251765351642},{"date":"2025-02-17T16:00:00.000Z","stockId":7002525239820,"netValue":1.0520025627403071},{"date":"2025-02-16T16:00:00.000Z","stockId":7002525239820,"netValue":1.0525963174187272},{"date":"2025-02-13T16:00:00.000Z","stockId":7002525239820,"netValue":1.0531906639939683},{"date":"2025-02-12T16:00:00.000Z","stockId":7002525239820,"netValue":1.054143308001457},{"date":"2025-02-11T16:00:00.000Z","stockId":7002525239820,"netValue":1.0544972321410364},{"date":"2025-02-10T16:00:00.000Z","stockId":7002525239820,"netValue":1.054666950811767},{"date":"2025-02-09T16:00:00.000Z","stockId":7002525239820,"netValue":1.05453337119432},{"date":"2025-02-06T16:00:00.000Z","stockId":7002525239820,"netValue":1.0554761063755267},{"date":"2025-02-05T16:00:00.000Z","stockId":7002525239820,"netValue":1.0555807748464991},{"date":"2025-02-04T16:00:00.000Z","stockId":7002525239820,"netValue":1.0549181157085152},{"date":"2025-01-26T16:00:00.000Z","stockId":7002525239820,"netValue":1.0544433425521553},{"date":"2025-01-23T16:00:00.000Z","stockId":7002525239820,"netValue":1.052997728761786},{"date":"2025-01-22T16:00:00.000Z","stockId":7002525239820,"netValue":1.0530378506439217},{"date":"2025-01-21T16:00:00.000Z","stockId":7002525239820,"netValue":1.0535816906140512},{"date":"2025-01-20T16:00:00.000Z","stockId":7002525239820,"netValue":1.0537370149192404},{"date":"2025-01-19T16:00:00.000Z","stockId":7002525239820,"netValue":1.0531662202248195},{"date":"2025-01-16T16:00:00.000Z","stockId":7002525239820,"netValue":1.0533101984273612},{"date":"2025-01-15T16:00:00.000Z","stockId":7002525239820,"netValue":1.0534898369261074},{"date":"2025-01-14T16:00:00.000Z","stockId":7002525239820,"netValue":1.0539270377820449},{"date":"2025-01-13T16:00:00.000Z","stockId":7002525239820,"netValue":1.0539187221914346},{"date":"2025-01-12T16:00:00.000Z","stockId":7002525239820,"netValue":1.0526868117543609},{"date":"2025-01-09T16:00:00.000Z","stockId":7002525239820,"netValue":1.055269965587387},{"date":"2025-01-08T16:00:00.000Z","stockId":7002525239820,"netValue":1.054984474746644},{"date":"2025-01-07T16:00:00.000Z","stockId":7002525239820,"netValue":1.0566202110518792},{"date":"2025-01-06T16:00:00.000Z","stockId":7002525239820,"netValue":1.0570441893554727},{"date":"2025-01-05T16:00:00.000Z","stockId":7002525239820,"netValue":1.0588448940136095},{"date":"2025-01-02T16:00:00.000Z","stockId":7002525239820,"netValue":1.0585066983988431},{"date":"2025-01-01T16:00:00.000Z","stockId":7002525239820,"netValue":1.0578375751174582},{"date":"2024-12-30T16:00:00.000Z","stockId":7002525239820,"netValue":1.0557268678665923},{"date":"2024-12-29T16:00:00.000Z","stockId":7002525239820,"netValue":1.0548340007072912},{"date":"2024-12-26T16:00:00.000Z","stockId":7002525239820,"netValue":1.0552881304377204},{"date":"2024-12-25T16:00:00.000Z","stockId":7002525239820,"netValue":1.0541533982869409},{"date":"2024-12-24T16:00:00.000Z","stockId":7002525239820,"netValue":1.0535628549417289},{"date":"2024-12-23T16:00:00.000Z","stockId":7002525239820,"netValue":1.054925569420711},{"date":"2024-12-22T16:00:00.000Z","stockId":7002525239820,"netValue":1.0554536440278246},{"date":"2024-12-19T16:00:00.000Z","stockId":7002525239820,"netValue":1.0550453684766512},{"date":"2024-12-18T16:00:00.000Z","stockId":7002525239820,"netValue":1.0536157919519187},{"date":"2024-12-17T16:00:00.000Z","stockId":7002525239820,"netValue":1.0529513918023459},{"date":"2024-12-16T16:00:00.000Z","stockId":7002525239820,"netValue":1.0535820277272638},{"date":"2024-12-15T16:00:00.000Z","stockId":7002525239820,"netValue":1.0541059224326053},{"date":"2024-12-12T16:00:00.000Z","stockId":7002525239820,"netValue":1.0522429018517663},{"date":"2024-12-11T16:00:00.000Z","stockId":7002525239820,"netValue":1.0502072634643997},{"date":"2024-12-10T16:00:00.000Z","stockId":7002525239820,"netValue":1.0493018314750702},{"date":"2024-12-09T16:00:00.000Z","stockId":7002525239820,"netValue":1.0483589889037808},{"date":"2024-12-08T16:00:00.000Z","stockId":7002525239820,"netValue":1.0450562504053957},{"date":"2024-12-05T16:00:00.000Z","stockId":7002525239820,"netValue":1.0432114639920804},{"date":"2024-12-04T16:00:00.000Z","stockId":7002525239820,"netValue":1.0435757567898005},{"date":"2024-12-03T16:00:00.000Z","stockId":7002525239820,"netValue":1.0435737577552768},{"date":"2024-12-02T16:00:00.000Z","stockId":7002525239820,"netValue":1.0421768557136604},{"date":"2024-12-01T16:00:00.000Z","stockId":7002525239820,"netValue":1.04230563505231},{"date":"2024-11-28T16:00:00.000Z","stockId":7002525239820,"netValue":1.040028389141507},{"date":"2024-11-27T16:00:00.000Z","stockId":7002525239820,"netValue":1.0388473241894343},{"date":"2024-11-26T16:00:00.000Z","stockId":7002525239820,"netValue":1.0376363772232113},{"date":"2024-11-25T16:00:00.000Z","stockId":7002525239820,"netValue":1.0375944306898661},{"date":"2024-11-24T16:00:00.000Z","stockId":7002525239820,"netValue":1.0376598067853013},{"date":"2024-11-21T16:00:00.000Z","stockId":7002525239820,"netValue":1.0368204237154353},{"date":"2024-11-20T16:00:00.000Z","stockId":7002525239820,"netValue":1.0372090047161935},{"date":"2024-11-19T16:00:00.000Z","stockId":7002525239820,"netValue":1.0364114378630707},{"date":"2024-11-18T16:00:00.000Z","stockId":7002525239820,"netValue":1.036395814331686},{"date":"2024-11-17T16:00:00.000Z","stockId":7002525239820,"netValue":1.035737886436683},{"date":"2024-11-14T16:00:00.000Z","stockId":7002525239820,"netValue":1.036287370100897},{"date":"2024-11-13T16:00:00.000Z","stockId":7002525239820,"netValue":1.036475160333064},{"date":"2024-11-12T16:00:00.000Z","stockId":7002525239820,"netValue":1.0362218295169014},{"date":"2024-11-11T16:00:00.000Z","stockId":7002525239820,"netValue":1.036450637803491},{"date":"2024-11-10T16:00:00.000Z","stockId":7002525239820,"netValue":1.0356894030223862},{"date":"2024-11-07T16:00:00.000Z","stockId":7002525239820,"netValue":1.035413377746926},{"date":"2024-11-06T16:00:00.000Z","stockId":7002525239820,"netValue":1.0353688906072778},{"date":"2024-11-05T16:00:00.000Z","stockId":7002525239820,"netValue":1.0342143794669478},{"date":"2024-11-04T16:00:00.000Z","stockId":7002525239820,"netValue":1.0345308555227655},{"date":"2024-11-03T16:00:00.000Z","stockId":7002525239820,"netValue":1.034064674258038},{"date":"2024-10-31T16:00:00.000Z","stockId":7002525239820,"netValue":1.0339996492017585},{"date":"2024-10-30T16:00:00.000Z","stockId":7002525239820,"netValue":1.0332822899308134},{"date":"2024-10-29T16:00:00.000Z","stockId":7002525239820,"netValue":1.032395092882479},{"date":"2024-10-28T16:00:00.000Z","stockId":7002525239820,"netValue":1.0325777996453775},{"date":"2024-10-27T16:00:00.000Z","stockId":7002525239820,"netValue":1.0324714541551328},{"date":"2024-10-24T16:00:00.000Z","stockId":7002525239820,"netValue":1.0322337629311913},{"date":"2024-10-23T16:00:00.000Z","stockId":7002525239820,"netValue":1.0315398116950096},{"date":"2024-10-22T16:00:00.000Z","stockId":7002525239820,"netValue":1.0318033275530236},{"date":"2024-10-21T16:00:00.000Z","stockId":7002525239820,"netValue":1.0322532396937911},{"date":"2024-10-20T16:00:00.000Z","stockId":7002525239820,"netValue":1.033392939101417},{"date":"2024-10-17T16:00:00.000Z","stockId":7002525239820,"netValue":1.0336721196846312},{"date":"2024-10-16T16:00:00.000Z","stockId":7002525239820,"netValue":1.0340298120471079},{"date":"2024-10-15T16:00:00.000Z","stockId":7002525239820,"netValue":1.0330935524266311},{"date":"2024-10-14T16:00:00.000Z","stockId":7002525239820,"netValue":1.0333927490466657},{"date":"2024-10-13T16:00:00.000Z","stockId":7002525239820,"netValue":1.0333190778687007},{"date":"2024-10-10T16:00:00.000Z","stockId":7002525239820,"netValue":1.032546081568484},{"date":"2024-10-09T16:00:00.000Z","stockId":7002525239820,"netValue":1.0321643773127522},{"date":"2024-10-08T16:00:00.000Z","stockId":7002525239820,"netValue":1.0293859681806286},{"date":"2024-10-07T16:00:00.000Z","stockId":7002525239820,"netValue":1.0297419485166706},{"date":"2024-09-29T16:00:00.000Z","stockId":7002525239820,"netValue":1.0308348010371826},{"date":"2024-09-26T16:00:00.000Z","stockId":7002525239820,"netValue":1.0313046313308152},{"date":"2024-09-25T16:00:00.000Z","stockId":7002525239820,"netValue":1.0339728643240074},{"date":"2024-09-24T16:00:00.000Z","stockId":7002525239820,"netValue":1.0349190087327145},{"date":"2024-09-23T16:00:00.000Z","stockId":7002525239820,"netValue":1.0331376228962594},{"date":"2024-09-22T16:00:00.000Z","stockId":7002525239820,"netValue":1.033368093323047},{"date":"2024-09-19T16:00:00.000Z","stockId":7002525239820,"netValue":1.0330396009445926},{"date":"2024-09-18T16:00:00.000Z","stockId":7002525239820,"netValue":1.0326486762053195},{"date":"2024-09-17T16:00:00.000Z","stockId":7002525239820,"netValue":1.0326058920063472},{"date":"2024-09-12T16:00:00.000Z","stockId":7002525239820,"netValue":1.0311478774905796},{"date":"2024-09-11T16:00:00.000Z","stockId":7002525239820,"netValue":1.0303134159242282},{"date":"2024-09-10T16:00:00.000Z","stockId":7002525239820,"netValue":1.0300248917779573},{"date":"2024-09-09T16:00:00.000Z","stockId":7002525239820,"netValue":1.0294290897659815},{"date":"2024-09-08T16:00:00.000Z","stockId":7002525239820,"netValue":1.02864459483599},{"date":"2024-09-05T16:00:00.000Z","stockId":7002525239820,"netValue":1.028033653131042},{"date":"2024-09-04T16:00:00.000Z","stockId":7002525239820,"netValue":1.027902736380519},{"date":"2024-09-03T16:00:00.000Z","stockId":7002525239820,"netValue":1.0277933915097073},{"date":"2024-09-02T16:00:00.000Z","stockId":7002525239820,"netValue":1.0273143379958087},{"date":"2024-09-01T16:00:00.000Z","stockId":7002525239820,"netValue":1.0269315651851978},{"date":"2024-08-29T16:00:00.000Z","stockId":7002525239820,"netValue":1.025745844168612},{"date":"2024-08-28T16:00:00.000Z","stockId":7002525239820,"netValue":1.025573156196892},{"date":"2024-08-27T16:00:00.000Z","stockId":7002525239820,"netValue":1.0260801856770034},{"date":"2024-08-26T16:00:00.000Z","stockId":7002525239820,"netValue":1.0252476782352284},{"date":"2024-08-25T16:00:00.000Z","stockId":7002525239820,"netValue":1.02629362982991},{"date":"2024-08-22T16:00:00.000Z","stockId":7002525239820,"netValue":1.026744332124676},{"date":"2024-08-21T16:00:00.000Z","stockId":7002525239820,"netValue":1.0263007263072577},{"date":"2024-08-20T16:00:00.000Z","stockId":7002525239820,"netValue":1.0262328467937467},{"date":"2024-08-19T16:00:00.000Z","stockId":7002525239820,"netValue":1.0261545563085266},{"date":"2024-08-18T16:00:00.000Z","stockId":7002525239820,"netValue":1.0262262763238754},{"date":"2024-08-15T16:00:00.000Z","stockId":7002525239820,"netValue":1.025547226847992},{"date":"2024-08-14T16:00:00.000Z","stockId":7002525239820,"netValue":1.0257797689821135},{"date":"2024-08-13T16:00:00.000Z","stockId":7002525239820,"netValue":1.0262663557594238},{"date":"2024-08-12T16:00:00.000Z","stockId":7002525239820,"netValue":1.0257653580170187},{"date":"2024-08-11T16:00:00.000Z","stockId":7002525239820,"netValue":1.0249458010986212},{"date":"2024-08-08T16:00:00.000Z","stockId":7002525239820,"netValue":1.0267855956181857},{"date":"2024-08-07T16:00:00.000Z","stockId":7002525239820,"netValue":1.027732925371192},{"date":"2024-08-06T16:00:00.000Z","stockId":7002525239820,"netValue":1.0287033345280794},{"date":"2024-08-05T16:00:00.000Z","stockId":7002525239820,"netValue":1.028356646965626},{"date":"2024-08-04T16:00:00.000Z","stockId":7002525239820,"netValue":1.028498137221602},{"date":"2024-08-01T16:00:00.000Z","stockId":7002525239820,"netValue":1.0283316865150955},{"date":"2024-07-31T16:00:00.000Z","stockId":7002525239820,"netValue":1.028116258351215},{"date":"2024-07-30T16:00:00.000Z","stockId":7002525239820,"netValue":1.0271801264168727},{"date":"2024-07-29T16:00:00.000Z","stockId":7002525239820,"netValue":1.026614948951788},{"date":"2024-07-28T16:00:00.000Z","stockId":7002525239820,"netValue":1.026752546663913},{"date":"2024-07-25T16:00:00.000Z","stockId":7002525239820,"netValue":1.0250476006707305},{"date":"2024-07-24T16:00:00.000Z","stockId":7002525239820,"netValue":1.0246176766462298},{"date":"2024-07-23T16:00:00.000Z","stockId":7002525239820,"netValue":1.023861840924641},{"date":"2024-07-22T16:00:00.000Z","stockId":7002525239820,"netValue":1.0240372574109498},{"date":"2024-07-21T16:00:00.000Z","stockId":7002525239820,"netValue":1.0232941063877463},{"date":"2024-07-18T16:00:00.000Z","stockId":7002525239820,"netValue":1.0217154105862392},{"date":"2024-07-17T16:00:00.000Z","stockId":7002525239820,"netValue":1.0213374997985982},{"date":"2024-07-16T16:00:00.000Z","stockId":7002525239820,"netValue":1.0216088195968833},{"date":"2024-07-15T16:00:00.000Z","stockId":7002525239820,"netValue":1.0217418312214297},{"date":"2024-07-14T16:00:00.000Z","stockId":7002525239820,"netValue":1.0216278756004542},{"date":"2024-07-11T16:00:00.000Z","stockId":7002525239820,"netValue":1.020824451544729},{"date":"2024-07-10T16:00:00.000Z","stockId":7002525239820,"netValue":1.0204334497738927},{"date":"2024-07-09T16:00:00.000Z","stockId":7002525239820,"netValue":1.019908967390873},{"date":"2024-07-08T16:00:00.000Z","stockId":7002525239820,"netValue":1.0200565818102014},{"date":"2024-07-07T16:00:00.000Z","stockId":7002525239820,"netValue":1.019214584463337},{"date":"2024-07-04T16:00:00.000Z","stockId":7002525239820,"netValue":1.0201212993737032},{"date":"2024-07-03T16:00:00.000Z","stockId":7002525239820,"netValue":1.021181813956883},{"date":"2024-07-02T16:00:00.000Z","stockId":7002525239820,"netValue":1.0214659367595416},{"date":"2024-07-01T16:00:00.000Z","stockId":7002525239820,"netValue":1.0209009201416521},{"date":"2024-06-30T16:00:00.000Z","stockId":7002525239820,"netValue":1.0196974284582359},{"date":"2024-06-29T16:00:00.000Z","stockId":7002525239820,"netValue":1.021566657665515},{"date":"2024-06-27T16:00:00.000Z","stockId":7002525239820,"netValue":1.0214746592708717},{"date":"2024-06-26T16:00:00.000Z","stockId":7002525239820,"netValue":1.0212056738178705},{"date":"2024-06-25T16:00:00.000Z","stockId":7002525239820,"netValue":1.0201489417300547},{"date":"2024-06-24T16:00:00.000Z","stockId":7002525239820,"netValue":1.0193557119703458},{"date":"2024-06-23T16:00:00.000Z","stockId":7002525239820,"netValue":1.0185022762386413},{"date":"2024-06-20T16:00:00.000Z","stockId":7002525239820,"netValue":1.0179164745376637},{"date":"2024-06-19T16:00:00.000Z","stockId":7002525239820,"netValue":1.0182976797849135},{"date":"2024-06-18T16:00:00.000Z","stockId":7002525239820,"netValue":1.0183474924868807},{"date":"2024-06-17T16:00:00.000Z","stockId":7002525239820,"netValue":1.0173626199872203},{"date":"2024-06-16T16:00:00.000Z","stockId":7002525239820,"netValue":1.0163870319898523},{"date":"2024-06-13T16:00:00.000Z","stockId":7002525239820,"netValue":1.0167812132179557},{"date":"2024-06-12T16:00:00.000Z","stockId":7002525239820,"netValue":1.0161012691785982},{"date":"2024-06-11T16:00:00.000Z","stockId":7002525239820,"netValue":1.016108168775138},{"date":"2024-06-10T16:00:00.000Z","stockId":7002525239820,"netValue":1.0161810412722163}]}