window.pageData = {"startDate":"2024-05-23T16:07:31.097Z","endDate":"2026-05-23T16:07:31.097Z","manager":{"_id":7000710227200,"name":"葛佳","gender":"f","educationCode":"001002","resume":"葛佳：女，硕士。曾任泰康资产管理有限责任公司国际投资部投资助理，2015年6月加入国寿安保基金管理有限公司先后任研究员、基金经理助理。2022年6月至2022年11月任国寿安保安享纯债债券型证券投资基金。2022年6月至2023年8月任国寿安保稳隆混合型证券投资基金、国寿安保安康纯债债券型证券投资基金基金经理。2022年6月起任国寿安保尊利增强回报债券型证券投资基金基金经理。2022年10月至2023年12月任国寿安保安瑞纯债债券型证券投资基金。2022年10月起任国寿安保裕丰混合型证券投资基金、国寿安保稳瑞混合型证券投资基金基金经理。2024年11月起任国寿安保稳嘉混合型证券投资基金基金经理。2025年1月起任国寿安保稳信混合型证券投资基金基金经理。","tickerId":710227200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20870925","exchange":"fm","cnInfoCode":"db20870925","followedNum":0,"currency":"CNY","workingDate":"2022-06-28T16:00:00.000Z","fundCompanyId":4000050900000,"fundManagerSecondLevel":"bond","pinyin":"gj","fundCompany":{"_id":4000050900000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50900000","tickerId":50900000,"name":"国寿安保基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000710227200,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_p_r_m1":0.008665902287566807,"fm_p_r_m3":0.010006245408195946,"fm_p_r_m6":0.05106420133081535,"fm_cagr_p_r_fs":0.05288302186643956,"fm_p_r_y1":0.13135465387826706,"fm_cagr_p_r_fs_m":0.03036363828724764,"fm_cagr_p_r_fs_r_c":1275,"fm_cagr_p_r_fs_rp":0.1271585557299843,"fm_p_r_fys_m":0.012330413136003693,"fm_p_r_fys_r_c":1210,"fm_p_r_fys_rp":0.10587262200165426,"fm_p_r_m1_m":0.0019884109918586468,"fm_p_r_m1_r_c":1253,"fm_p_r_m1_rp":0.10143769968051118,"fm_p_r_m3_m":0.007249518151232204,"fm_p_r_m3_r_c":1226,"fm_p_r_m3_rp":0.19673469387755102,"fm_p_r_m6_m":0.012837260295198716,"fm_p_r_m6_r_c":1195,"fm_p_r_m6_rp":0.10134003350083752,"fm_p_r_y1_m":0.02144274310535277,"fm_p_r_y1_r_c":1125,"fm_p_r_y1_rp":0.0898576512455516,"fm_p_r_y3":0.19050456782114966,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.6971098265895954,"fm_p_r_y3_m":0.09314607342434122,"fm_p_r_y3_r_c":789,"fm_p_r_y3_rp":0.09771573604060914,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.4682080924855491,"fm_p_r_fys":0.0328042135360227},"fmi":{"stockId":7000710227200,"type":"fmi","fm_my":3.9,"fm_d":{"3000000002720":"本基金的基金经理","3000000003285":"本基金的基金经理","3000000003514":"本基金的基金经理","3000000004629":"本基金的基金经理","3000000004760":"本基金的基金经理","3000000011734":"本基金的基金经理","3000000011771":"本基金的基金经理","3000000004258":"本基金的基金经理","3000000004301":"本基金的基金经理"},"fm_wy":12,"fm_a_as":0,"fm_a_mfn":9,"fm_as":2101156685.0138,"fm_b_as":1701110816.4615,"fm_e_as":0,"fm_h_as":400045868.5523,"fm_i_as":0,"fm_mfn":4,"fm_msl":"bond","fm_nb_as":400045868.5523,"fm_q_as":0,"fm_r_f_cagr":0.1962,"fm_r_fd":3000000004301,"fm_r_ftp":0.2735}},"topTenManagedFundList":[{"_id":3000000002720,"__csrcFundId":2726,"stockCode":"002720","shortName":"国寿安保尊利增强回报债券(002720)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2720,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:36:35.962Z","status":"normal","inceptionDate":"2016-05-25T16:00:00.000Z","name":"国寿安保尊利增强回报债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050900000,"currency":"CNY","masterFundShortName":"国寿安保尊利增强回报债券","pinyin":"gsabzlzqhbzqxzqtzjj","hotMetrics":{"stockId":3000000002720,"type":"f_as","f_tas":1651297191.2844,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011735,"name":"国寿安保裕丰混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011735","tickerId":11735,"shortName":"国寿安保裕丰混合C","currency":"CNY","__csrcFundId":9452,"lastUpdated":"2025-01-04T00:32:09.257Z","inceptionDate":"2021-07-07T16:00:00.000Z","fundCollectionId":4000050900000,"followedNum":0,"status":"normal","setUpDate":"2021-07-07T16:00:00.000Z","setUpAssetScale":250004021.49,"setUpShares":250004021.49,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabyfhhxzqtzjj","hotMetrics":{"stockId":3000000011735,"type":"f_as","f_tas":147486352.1742,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000004301,"stockCode":"004301","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-02-26T16:00:00.000Z","setUpScale":600049000,"market":"a","tickerId":4301,"custody":"中国民生银行股份有限公司","name":"国寿安保稳信混合型证券投资基金","shortName":"国寿安保稳信混合(004301)","fundSecondLevel":"hybrid","__csrcFundId":1509,"fundStatus":"normal","lastUpdated":"2026-04-30T19:10:01.284Z","masterFundFlag":1,"inceptionDate":"2017-03-07T16:00:00.000Z","fundCollectionId":4000050900000,"currency":"CNY","masterFundShortName":"国寿安保稳信混合","pinyin":"gsabwxhhxzqtzjj","hotMetrics":{"stockId":3000000004301,"type":"f_as","f_tas":106698075.021,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000004258,"stockCode":"004258","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-01-22T16:00:00.000Z","setUpScale":600010000,"market":"a","tickerId":4258,"custody":"广发银行股份有限公司","name":"国寿安保稳嘉混合型证券投资基金","shortName":"国寿安保稳嘉混合(004258)","fundSecondLevel":"hybrid","__csrcFundId":1399,"fundStatus":"normal","lastUpdated":"2026-04-30T19:09:26.949Z","masterFundFlag":1,"inceptionDate":"2017-02-09T16:00:00.000Z","fundCollectionId":4000050900000,"currency":"CNY","masterFundShortName":"国寿安保稳嘉混合","pinyin":"gsabwjhhxzqtzjj","hotMetrics":{"stockId":3000000004258,"type":"f_as","f_tas":81298127.63520001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000004302,"stockCode":"004302","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-02-26T16:00:00.000Z","setUpScale":600049000,"market":"a","tickerId":4302,"custody":"中国民生银行股份有限公司","name":"国寿安保稳信混合型证券投资基金","shortName":"国寿安保稳信混合C","fundSecondLevel":"hybrid","__csrcFundId":1509,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:55.252Z","inceptionDate":"2017-03-07T16:00:00.000Z","fundCollectionId":4000050900000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabwxhhxzqtzjj","hotMetrics":{"stockId":3000000004302,"type":"f_as","f_tas":49872149.1955,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002721,"name":"国寿安保尊利增强回报债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"002721","tickerId":2721,"shortName":"国寿安保尊利增强回报债券C","__csrcFundId":2726,"lastUpdated":"2025-01-04T00:31:53.594Z","exchange":"jj","inceptionDate":"2016-05-25T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050900000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabzlzqhbzqxzqtzjj","hotMetrics":{"stockId":3000000002721,"type":"f_as","f_tas":44607551.3811,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015406,"name":"国寿安保稳信混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015406","tickerId":15406,"shortName":"国寿安保稳信混合E","currency":"CNY","__csrcFundId":1509,"exchange":"jj","lastUpdated":"2025-01-04T00:32:17.508Z","fundCollectionId":4000050900000,"inceptionDate":"2022-03-21T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabwxhhxzqtzjj","hotMetrics":{"stockId":3000000015406,"type":"f_as","f_tas":12345023.302000001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000026833,"name":"国寿安保尊利增强回报债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026833","tickerId":26833,"shortName":"国寿安保尊利增强回报债券E","currency":"CNY","__csrcFundId":2726,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-02-23T07:53:56.821Z","inceptionDate":"2026-02-12T16:00:00.000Z","pinyin":"gsabzlzqhbzqxzqtzjj","fundCollectionId":4000050900000,"hotMetrics":{"stockId":3000000026833,"type":"f_as","f_tas":5206073.796,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000004259,"stockCode":"004259","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-01-22T16:00:00.000Z","setUpScale":600010000,"market":"a","tickerId":4259,"custody":"广发银行股份有限公司","name":"国寿安保稳嘉混合型证券投资基金","shortName":"国寿安保稳嘉混合C","fundSecondLevel":"hybrid","__csrcFundId":1399,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:55.223Z","inceptionDate":"2017-02-09T16:00:00.000Z","fundCollectionId":4000050900000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabwjhhxzqtzjj","hotMetrics":{"stockId":3000000004259,"type":"f_as","f_tas":2339003.316,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011734,"__csrcFundId":9452,"stockCode":"011734","shortName":"国寿安保裕丰混合(011734)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11734,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:57:28.252Z","status":"normal","exchange":"jj","name":"国寿安保裕丰混合型证券投资基金","fundCollectionId":4000050900000,"inceptionDate":"2021-07-07T16:00:00.000Z","currency":"CNY","followedNum":0,"masterFundShortName":"国寿安保裕丰混合","setUpDate":"2021-07-07T16:00:00.000Z","setUpAssetScale":265029225.43,"setUpShares":265029225.43,"pinyin":"gsabyfhhxzqtzjj","hotMetrics":{"stockId":3000000011734,"type":"f_as","f_tas":7137.9084,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.01587840742068658,"threeMonths":0.029221206829894264,"sixMonths":0.08926383471408816,"oneYear":0.2480069649972827,"threeYears":0.2555032404012345,"fiveYears":-0.06022395108998191,"tenYears":0.5815283391625079},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48527,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71}],"netValueList":[{"stockId":7000710227200,"date":"2026-05-21T16:00:00.000Z","netValue":1.2224196179962348},{"stockId":7000710227200,"date":"2026-05-20T16:00:00.000Z","netValue":1.2152643654139217},{"date":"2026-05-19T16:00:00.000Z","stockId":7000710227200,"netValue":1.2242538858332148},{"date":"2026-05-18T16:00:00.000Z","stockId":7000710227200,"netValue":1.2209190596783155},{"date":"2026-05-17T16:00:00.000Z","stockId":7000710227200,"netValue":1.2173253317308452},{"date":"2026-05-14T16:00:00.000Z","stockId":7000710227200,"netValue":1.214610204392602},{"date":"2026-05-13T16:00:00.000Z","stockId":7000710227200,"netValue":1.220378690607102},{"date":"2026-05-12T16:00:00.000Z","stockId":7000710227200,"netValue":1.2273583390381009},{"stockId":7000710227200,"date":"2026-05-11T16:00:00.000Z","netValue":1.2243424102896985},{"date":"2026-05-10T16:00:00.000Z","stockId":7000710227200,"netValue":1.2248386549324008},{"date":"2026-05-07T16:00:00.000Z","stockId":7000710227200,"netValue":1.2200082102478644},{"stockId":7000710227200,"date":"2026-05-06T16:00:00.000Z","netValue":1.2212927695265843},{"date":"2026-05-05T16:00:00.000Z","stockId":7000710227200,"netValue":1.218414358378785},{"stockId":7000710227200,"date":"2026-04-29T16:00:00.000Z","netValue":1.2138906887867322},{"date":"2026-04-28T16:00:00.000Z","stockId":7000710227200,"netValue":1.2138938602481653},{"stockId":7000710227200,"date":"2026-04-27T16:00:00.000Z","netValue":1.2116406523939085},{"date":"2026-04-26T16:00:00.000Z","stockId":7000710227200,"netValue":1.2124185170518973},{"date":"2026-04-23T16:00:00.000Z","stockId":7000710227200,"netValue":1.21262559941532},{"stockId":7000710227200,"date":"2026-04-22T16:00:00.000Z","netValue":1.2119172614280833},{"date":"2026-04-21T16:00:00.000Z","stockId":7000710227200,"netValue":1.2133038710967694},{"date":"2026-04-20T16:00:00.000Z","stockId":7000710227200,"netValue":1.2116658628706074},{"stockId":7000710227200,"date":"2026-04-19T16:00:00.000Z","netValue":1.2109861862722249},{"date":"2026-04-16T16:00:00.000Z","stockId":7000710227200,"netValue":1.2100800779758807},{"stockId":7000710227200,"date":"2026-04-15T16:00:00.000Z","netValue":1.2092283108088417},{"stockId":7000710227200,"date":"2026-04-14T16:00:00.000Z","netValue":1.2064552152274244},{"stockId":7000710227200,"date":"2026-04-13T16:00:00.000Z","netValue":1.2076954645211577},{"stockId":7000710227200,"date":"2026-04-12T16:00:00.000Z","netValue":1.205682441824262},{"date":"2026-04-09T16:00:00.000Z","stockId":7000710227200,"netValue":1.2037280368420689},{"date":"2026-04-08T16:00:00.000Z","stockId":7000710227200,"netValue":1.2016637704921405},{"stockId":7000710227200,"date":"2026-04-07T16:00:00.000Z","netValue":1.2017505884177124},{"date":"2026-04-06T16:00:00.000Z","stockId":7000710227200,"netValue":1.1949920034688877},{"date":"2026-04-02T16:00:00.000Z","stockId":7000710227200,"netValue":1.193669119351467},{"stockId":7000710227200,"date":"2026-04-01T16:00:00.000Z","netValue":1.1951149179024139},{"stockId":7000710227200,"date":"2026-03-31T16:00:00.000Z","netValue":1.197247690397497},{"date":"2026-03-30T16:00:00.000Z","stockId":7000710227200,"netValue":1.1945581198111728},{"date":"2026-03-29T16:00:00.000Z","stockId":7000710227200,"netValue":1.1965424381994125},{"date":"2026-03-26T16:00:00.000Z","stockId":7000710227200,"netValue":1.1954312172507184},{"date":"2026-03-25T16:00:00.000Z","stockId":7000710227200,"netValue":1.193897419633567},{"date":"2026-03-24T16:00:00.000Z","stockId":7000710227200,"netValue":1.1964575170987306},{"date":"2026-03-23T16:00:00.000Z","stockId":7000710227200,"netValue":1.1936424802645436},{"stockId":7000710227200,"date":"2026-03-22T16:00:00.000Z","netValue":1.1914371814922848},{"date":"2026-03-19T16:00:00.000Z","stockId":7000710227200,"netValue":1.198203944424415},{"date":"2026-03-18T16:00:00.000Z","stockId":7000710227200,"netValue":1.1992785868358324},{"stockId":7000710227200,"date":"2026-03-17T16:00:00.000Z","netValue":1.2043366862680962},{"stockId":7000710227200,"date":"2026-03-16T16:00:00.000Z","netValue":1.2043720995113727},{"date":"2026-03-15T16:00:00.000Z","stockId":7000710227200,"netValue":1.207505781914728},{"stockId":7000710227200,"date":"2026-03-12T16:00:00.000Z","netValue":1.2112031468817062},{"date":"2026-03-11T16:00:00.000Z","stockId":7000710227200,"netValue":1.2139550764104774},{"date":"2026-03-10T16:00:00.000Z","stockId":7000710227200,"netValue":1.2134269300901632},{"date":"2026-03-09T16:00:00.000Z","stockId":7000710227200,"netValue":1.211139758377565},{"stockId":7000710227200,"date":"2026-03-08T16:00:00.000Z","netValue":1.2098721471980811},{"stockId":7000710227200,"date":"2026-03-05T16:00:00.000Z","netValue":1.2153929817909985},{"stockId":7000710227200,"date":"2026-03-04T16:00:00.000Z","netValue":1.213658951792539},{"stockId":7000710227200,"date":"2026-03-03T16:00:00.000Z","netValue":1.2113381006570632},{"stockId":7000710227200,"date":"2026-03-02T16:00:00.000Z","netValue":1.212105321428285},{"date":"2026-03-01T16:00:00.000Z","stockId":7000710227200,"netValue":1.223170071973951},{"stockId":7000710227200,"date":"2026-02-26T16:00:00.000Z","netValue":1.222198625952719},{"date":"2026-02-25T16:00:00.000Z","stockId":7000710227200,"netValue":1.2203110411796145},{"stockId":7000710227200,"date":"2026-02-24T16:00:00.000Z","netValue":1.2196968054582726},{"stockId":7000710227200,"date":"2026-02-23T16:00:00.000Z","netValue":1.2146581999654726},{"date":"2026-02-12T16:00:00.000Z","stockId":7000710227200,"netValue":1.2103089694283935},{"date":"2026-02-11T16:00:00.000Z","stockId":7000710227200,"netValue":1.2148050598457352},{"stockId":7000710227200,"date":"2026-02-10T16:00:00.000Z","netValue":1.213571617996317},{"date":"2026-02-09T16:00:00.000Z","stockId":7000710227200,"netValue":1.2127096611415935},{"date":"2026-02-08T16:00:00.000Z","stockId":7000710227200,"netValue":1.2127527777893603},{"date":"2026-02-05T16:00:00.000Z","stockId":7000710227200,"netValue":1.207861144238291},{"stockId":7000710227200,"date":"2026-02-04T16:00:00.000Z","netValue":1.2066608612976308},{"stockId":7000710227200,"date":"2026-02-03T16:00:00.000Z","netValue":1.2112514842584712},{"stockId":7000710227200,"date":"2026-02-02T16:00:00.000Z","netValue":1.2087655686446395},{"stockId":7000710227200,"date":"2026-02-01T16:00:00.000Z","netValue":1.200672794978054},{"stockId":7000710227200,"date":"2026-01-29T16:00:00.000Z","netValue":1.21249406052182},{"stockId":7000710227200,"date":"2026-01-28T16:00:00.000Z","netValue":1.2206892627389196},{"stockId":7000710227200,"date":"2026-01-27T16:00:00.000Z","netValue":1.2210714209707874},{"stockId":7000710227200,"date":"2026-01-26T16:00:00.000Z","netValue":1.216352041917939},{"date":"2026-01-25T16:00:00.000Z","stockId":7000710227200,"netValue":1.2157761501014108},{"stockId":7000710227200,"date":"2026-01-22T16:00:00.000Z","netValue":1.2176304498540593},{"date":"2026-01-21T16:00:00.000Z","stockId":7000710227200,"netValue":1.213346905645654},{"date":"2026-01-20T16:00:00.000Z","stockId":7000710227200,"netValue":1.2134752112565916},{"date":"2026-01-19T16:00:00.000Z","stockId":7000710227200,"netValue":1.2122811390450536},{"stockId":7000710227200,"date":"2026-01-18T16:00:00.000Z","netValue":1.211902900064608},{"stockId":7000710227200,"date":"2026-01-15T16:00:00.000Z","netValue":1.2090892344586206},{"stockId":7000710227200,"date":"2026-01-14T16:00:00.000Z","netValue":1.207330026551626},{"date":"2026-01-13T16:00:00.000Z","stockId":7000710227200,"netValue":1.2061279674849383},{"stockId":7000710227200,"date":"2026-01-12T16:00:00.000Z","netValue":1.205477725377225},{"date":"2026-01-11T16:00:00.000Z","stockId":7000710227200,"netValue":1.2108338455157772},{"date":"2026-01-08T16:00:00.000Z","stockId":7000710227200,"netValue":1.2072365533582365},{"date":"2026-01-07T16:00:00.000Z","stockId":7000710227200,"netValue":1.2013591242125863},{"date":"2026-01-06T16:00:00.000Z","stockId":7000710227200,"netValue":1.202282447565205},{"date":"2026-01-05T16:00:00.000Z","stockId":7000710227200,"netValue":1.2008682610158419},{"date":"2026-01-04T16:00:00.000Z","stockId":7000710227200,"netValue":1.1923173953207875},{"date":"2025-12-30T16:00:00.000Z","stockId":7000710227200,"netValue":1.1835927874568055},{"date":"2025-12-29T16:00:00.000Z","stockId":7000710227200,"netValue":1.1844127701366252},{"date":"2025-12-28T16:00:00.000Z","stockId":7000710227200,"netValue":1.1821532218481685},{"date":"2025-12-25T16:00:00.000Z","stockId":7000710227200,"netValue":1.1835313771397253},{"date":"2025-12-24T16:00:00.000Z","stockId":7000710227200,"netValue":1.1827434227832847},{"date":"2025-12-23T16:00:00.000Z","stockId":7000710227200,"netValue":1.1809214070795424},{"date":"2025-12-22T16:00:00.000Z","stockId":7000710227200,"netValue":1.1782817596379371},{"date":"2025-12-21T16:00:00.000Z","stockId":7000710227200,"netValue":1.1779687680460325},{"date":"2025-12-18T16:00:00.000Z","stockId":7000710227200,"netValue":1.1745209570772253},{"date":"2025-12-17T16:00:00.000Z","stockId":7000710227200,"netValue":1.1715974820984894},{"date":"2025-12-16T16:00:00.000Z","stockId":7000710227200,"netValue":1.1738960337828197},{"date":"2025-12-15T16:00:00.000Z","stockId":7000710227200,"netValue":1.1672016467484854},{"date":"2025-12-14T16:00:00.000Z","stockId":7000710227200,"netValue":1.1723990866039087},{"date":"2025-12-11T16:00:00.000Z","stockId":7000710227200,"netValue":1.1740577435421422},{"date":"2025-12-10T16:00:00.000Z","stockId":7000710227200,"netValue":1.1717457228194565},{"date":"2025-12-09T16:00:00.000Z","stockId":7000710227200,"netValue":1.174933362748168},{"date":"2025-12-08T16:00:00.000Z","stockId":7000710227200,"netValue":1.1724409616210427},{"date":"2025-12-07T16:00:00.000Z","stockId":7000710227200,"netValue":1.1758104228283592},{"date":"2025-12-04T16:00:00.000Z","stockId":7000710227200,"netValue":1.1740657734639344},{"date":"2025-12-03T16:00:00.000Z","stockId":7000710227200,"netValue":1.1702150526689938},{"date":"2025-12-02T16:00:00.000Z","stockId":7000710227200,"netValue":1.1702578607367315},{"date":"2025-12-01T16:00:00.000Z","stockId":7000710227200,"netValue":1.170499916229015},{"date":"2025-11-30T16:00:00.000Z","stockId":7000710227200,"netValue":1.1735777169881283},{"date":"2025-11-27T16:00:00.000Z","stockId":7000710227200,"netValue":1.1698890360023895},{"date":"2025-11-26T16:00:00.000Z","stockId":7000710227200,"netValue":1.1660295301437054},{"date":"2025-11-25T16:00:00.000Z","stockId":7000710227200,"netValue":1.1673662014560835},{"date":"2025-11-24T16:00:00.000Z","stockId":7000710227200,"netValue":1.1673532647818703},{"date":"2025-11-23T16:00:00.000Z","stockId":7000710227200,"netValue":1.16432891256798},{"date":"2025-11-20T16:00:00.000Z","stockId":7000710227200,"netValue":1.1630303995212243},{"date":"2025-11-19T16:00:00.000Z","stockId":7000710227200,"netValue":1.1719020718383177},{"date":"2025-11-18T16:00:00.000Z","stockId":7000710227200,"netValue":1.1737698223307542},{"date":"2025-11-17T16:00:00.000Z","stockId":7000710227200,"netValue":1.1743451689100834},{"date":"2025-11-16T16:00:00.000Z","stockId":7000710227200,"netValue":1.1775976763968972},{"date":"2025-11-13T16:00:00.000Z","stockId":7000710227200,"netValue":1.1800685932696366},{"date":"2025-11-12T16:00:00.000Z","stockId":7000710227200,"netValue":1.1847177254238748},{"date":"2025-11-11T16:00:00.000Z","stockId":7000710227200,"netValue":1.1796652307562947},{"date":"2025-11-10T16:00:00.000Z","stockId":7000710227200,"netValue":1.180952954889757},{"date":"2025-11-09T16:00:00.000Z","stockId":7000710227200,"netValue":1.183580628898388},{"date":"2025-11-06T16:00:00.000Z","stockId":7000710227200,"netValue":1.1797595991253271},{"date":"2025-11-05T16:00:00.000Z","stockId":7000710227200,"netValue":1.1803611441839263},{"date":"2025-11-04T16:00:00.000Z","stockId":7000710227200,"netValue":1.1756050761924235},{"date":"2025-11-03T16:00:00.000Z","stockId":7000710227200,"netValue":1.1724448580688969},{"date":"2025-11-02T16:00:00.000Z","stockId":7000710227200,"netValue":1.1767975895293827},{"date":"2025-10-30T16:00:00.000Z","stockId":7000710227200,"netValue":1.1762495889459346},{"date":"2025-10-29T16:00:00.000Z","stockId":7000710227200,"netValue":1.1770353351229692},{"date":"2025-10-28T16:00:00.000Z","stockId":7000710227200,"netValue":1.180408173847403},{"date":"2025-10-27T16:00:00.000Z","stockId":7000710227200,"netValue":1.174037614863184},{"date":"2025-10-26T16:00:00.000Z","stockId":7000710227200,"netValue":1.175881973037563},{"date":"2025-10-23T16:00:00.000Z","stockId":7000710227200,"netValue":1.1714703079095323},{"date":"2025-10-22T16:00:00.000Z","stockId":7000710227200,"netValue":1.168208698524687},{"date":"2025-10-21T16:00:00.000Z","stockId":7000710227200,"netValue":1.1676717714985105},{"date":"2025-10-20T16:00:00.000Z","stockId":7000710227200,"netValue":1.1681723853032602},{"date":"2025-10-19T16:00:00.000Z","stockId":7000710227200,"netValue":1.161786750197503},{"date":"2025-10-16T16:00:00.000Z","stockId":7000710227200,"netValue":1.1617839514528452},{"date":"2025-10-15T16:00:00.000Z","stockId":7000710227200,"netValue":1.1692951080631409},{"date":"2025-10-14T16:00:00.000Z","stockId":7000710227200,"netValue":1.1703166184192932},{"date":"2025-10-13T16:00:00.000Z","stockId":7000710227200,"netValue":1.1637066144574018},{"date":"2025-10-12T16:00:00.000Z","stockId":7000710227200,"netValue":1.170783434139377},{"date":"2025-10-09T16:00:00.000Z","stockId":7000710227200,"netValue":1.1714293968193359},{"date":"2025-10-08T16:00:00.000Z","stockId":7000710227200,"netValue":1.1824135635465618},{"date":"2025-09-29T16:00:00.000Z","stockId":7000710227200,"netValue":1.1743482910609357},{"date":"2025-09-28T16:00:00.000Z","stockId":7000710227200,"netValue":1.169088657557313},{"date":"2025-09-25T16:00:00.000Z","stockId":7000710227200,"netValue":1.1618013508799467},{"date":"2025-09-24T16:00:00.000Z","stockId":7000710227200,"netValue":1.1656752322819157},{"date":"2025-09-23T16:00:00.000Z","stockId":7000710227200,"netValue":1.1627218228964395},{"date":"2025-09-22T16:00:00.000Z","stockId":7000710227200,"netValue":1.1555142663955147},{"date":"2025-09-21T16:00:00.000Z","stockId":7000710227200,"netValue":1.1576415857177484},{"date":"2025-09-18T16:00:00.000Z","stockId":7000710227200,"netValue":1.155908827886731},{"date":"2025-09-17T16:00:00.000Z","stockId":7000710227200,"netValue":1.1560522745621027},{"date":"2025-09-16T16:00:00.000Z","stockId":7000710227200,"netValue":1.1627181974001517},{"date":"2025-09-15T16:00:00.000Z","stockId":7000710227200,"netValue":1.1578134967029083},{"date":"2025-09-14T16:00:00.000Z","stockId":7000710227200,"netValue":1.155492900536624},{"date":"2025-09-11T16:00:00.000Z","stockId":7000710227200,"netValue":1.1573801489160696},{"date":"2025-09-10T16:00:00.000Z","stockId":7000710227200,"netValue":1.154673734157737},{"date":"2025-09-09T16:00:00.000Z","stockId":7000710227200,"netValue":1.145427122087515},{"date":"2025-09-08T16:00:00.000Z","stockId":7000710227200,"netValue":1.1496393692858589},{"date":"2025-09-07T16:00:00.000Z","stockId":7000710227200,"netValue":1.1530359657228453},{"date":"2025-09-04T16:00:00.000Z","stockId":7000710227200,"netValue":1.1505855435556176},{"date":"2025-09-03T16:00:00.000Z","stockId":7000710227200,"netValue":1.1370458817734443},{"date":"2025-09-02T16:00:00.000Z","stockId":7000710227200,"netValue":1.1474785937661989},{"date":"2025-09-01T16:00:00.000Z","stockId":7000710227200,"netValue":1.1506332186333266},{"date":"2025-08-31T16:00:00.000Z","stockId":7000710227200,"netValue":1.1570835833116162},{"date":"2025-08-28T16:00:00.000Z","stockId":7000710227200,"netValue":1.1560003739385245},{"date":"2025-08-27T16:00:00.000Z","stockId":7000710227200,"netValue":1.1573677657215495},{"date":"2025-08-26T16:00:00.000Z","stockId":7000710227200,"netValue":1.1510842960892647},{"date":"2025-08-25T16:00:00.000Z","stockId":7000710227200,"netValue":1.1638981684545873},{"date":"2025-08-24T16:00:00.000Z","stockId":7000710227200,"netValue":1.1640733091637814},{"date":"2025-08-21T16:00:00.000Z","stockId":7000710227200,"netValue":1.1536634767481933},{"date":"2025-08-20T16:00:00.000Z","stockId":7000710227200,"netValue":1.1414870036352356},{"date":"2025-08-19T16:00:00.000Z","stockId":7000710227200,"netValue":1.1397941008108716},{"date":"2025-08-18T16:00:00.000Z","stockId":7000710227200,"netValue":1.135176744769838},{"date":"2025-08-17T16:00:00.000Z","stockId":7000710227200,"netValue":1.1356492027541394},{"date":"2025-08-14T16:00:00.000Z","stockId":7000710227200,"netValue":1.131500242590957},{"date":"2025-08-13T16:00:00.000Z","stockId":7000710227200,"netValue":1.1234499864807213},{"date":"2025-08-12T16:00:00.000Z","stockId":7000710227200,"netValue":1.127527372996112},{"date":"2025-08-11T16:00:00.000Z","stockId":7000710227200,"netValue":1.121235904034957},{"date":"2025-08-10T16:00:00.000Z","stockId":7000710227200,"netValue":1.1215922802411256},{"date":"2025-08-07T16:00:00.000Z","stockId":7000710227200,"netValue":1.1178546297909224},{"date":"2025-08-06T16:00:00.000Z","stockId":7000710227200,"netValue":1.116849040995433},{"date":"2025-08-05T16:00:00.000Z","stockId":7000710227200,"netValue":1.1177604032336501},{"date":"2025-08-04T16:00:00.000Z","stockId":7000710227200,"netValue":1.1135281587509047},{"date":"2025-08-03T16:00:00.000Z","stockId":7000710227200,"netValue":1.1099510033019806},{"date":"2025-07-31T16:00:00.000Z","stockId":7000710227200,"netValue":1.105305567900864},{"date":"2025-07-30T16:00:00.000Z","stockId":7000710227200,"netValue":1.1048642156450499},{"date":"2025-07-29T16:00:00.000Z","stockId":7000710227200,"netValue":1.1111804444154019},{"date":"2025-07-28T16:00:00.000Z","stockId":7000710227200,"netValue":1.1115180525264918},{"date":"2025-07-27T16:00:00.000Z","stockId":7000710227200,"netValue":1.1101891037502656},{"date":"2025-07-24T16:00:00.000Z","stockId":7000710227200,"netValue":1.1117601489652764},{"date":"2025-07-23T16:00:00.000Z","stockId":7000710227200,"netValue":1.11159231654296},{"date":"2025-07-22T16:00:00.000Z","stockId":7000710227200,"netValue":1.1078200225774768},{"date":"2025-07-21T16:00:00.000Z","stockId":7000710227200,"netValue":1.1109483579687072},{"date":"2025-07-20T16:00:00.000Z","stockId":7000710227200,"netValue":1.1061403947411614},{"date":"2025-07-17T16:00:00.000Z","stockId":7000710227200,"netValue":1.1014569821430213},{"date":"2025-07-16T16:00:00.000Z","stockId":7000710227200,"netValue":1.1001490174511952},{"date":"2025-07-15T16:00:00.000Z","stockId":7000710227200,"netValue":1.0972407631450278},{"date":"2025-07-14T16:00:00.000Z","stockId":7000710227200,"netValue":1.0972632043014687},{"date":"2025-07-13T16:00:00.000Z","stockId":7000710227200,"netValue":1.09777141437685},{"date":"2025-07-10T16:00:00.000Z","stockId":7000710227200,"netValue":1.0983710679992966},{"date":"2025-07-09T16:00:00.000Z","stockId":7000710227200,"netValue":1.099123453769576},{"date":"2025-07-08T16:00:00.000Z","stockId":7000710227200,"netValue":1.0976877612676228},{"date":"2025-07-07T16:00:00.000Z","stockId":7000710227200,"netValue":1.099370292912798},{"date":"2025-07-06T16:00:00.000Z","stockId":7000710227200,"netValue":1.0962447561444413},{"date":"2025-07-03T16:00:00.000Z","stockId":7000710227200,"netValue":1.0965093133714687},{"date":"2025-07-02T16:00:00.000Z","stockId":7000710227200,"netValue":1.0965394876609318},{"date":"2025-07-01T16:00:00.000Z","stockId":7000710227200,"netValue":1.0944364527762003},{"date":"2025-06-30T16:00:00.000Z","stockId":7000710227200,"netValue":1.095047457451078},{"date":"2025-06-29T16:00:00.000Z","stockId":7000710227200,"netValue":1.0917777612892394},{"date":"2025-06-26T16:00:00.000Z","stockId":7000710227200,"netValue":1.0906370863841133},{"date":"2025-06-25T16:00:00.000Z","stockId":7000710227200,"netValue":1.089564934891671},{"date":"2025-06-24T16:00:00.000Z","stockId":7000710227200,"netValue":1.0899015116932778},{"date":"2025-06-23T16:00:00.000Z","stockId":7000710227200,"netValue":1.0869018732973181},{"date":"2025-06-22T16:00:00.000Z","stockId":7000710227200,"netValue":1.084774015093813},{"date":"2025-06-19T16:00:00.000Z","stockId":7000710227200,"netValue":1.08326863134972},{"date":"2025-06-18T16:00:00.000Z","stockId":7000710227200,"netValue":1.0829975795257147},{"date":"2025-06-17T16:00:00.000Z","stockId":7000710227200,"netValue":1.0856151040666344},{"date":"2025-06-16T16:00:00.000Z","stockId":7000710227200,"netValue":1.0846832506079527},{"date":"2025-06-15T16:00:00.000Z","stockId":7000710227200,"netValue":1.0845968529404253},{"date":"2025-06-12T16:00:00.000Z","stockId":7000710227200,"netValue":1.0829122757350729},{"date":"2025-06-11T16:00:00.000Z","stockId":7000710227200,"netValue":1.0864012228507736},{"date":"2025-06-10T16:00:00.000Z","stockId":7000710227200,"netValue":1.0861575730564907},{"date":"2025-06-09T16:00:00.000Z","stockId":7000710227200,"netValue":1.0840552906172145},{"date":"2025-06-08T16:00:00.000Z","stockId":7000710227200,"netValue":1.0858810275771158},{"date":"2025-06-05T16:00:00.000Z","stockId":7000710227200,"netValue":1.0843113841115564},{"date":"2025-06-04T16:00:00.000Z","stockId":7000710227200,"netValue":1.0829266553635923},{"date":"2025-06-03T16:00:00.000Z","stockId":7000710227200,"netValue":1.0813849692571063},{"date":"2025-06-02T16:00:00.000Z","stockId":7000710227200,"netValue":1.0796768929729417},{"date":"2025-05-29T16:00:00.000Z","stockId":7000710227200,"netValue":1.0788411202786334},{"date":"2025-05-28T16:00:00.000Z","stockId":7000710227200,"netValue":1.0791823933593583},{"date":"2025-05-27T16:00:00.000Z","stockId":7000710227200,"netValue":1.0787014058349387},{"date":"2025-05-26T16:00:00.000Z","stockId":7000710227200,"netValue":1.078496175095134},{"date":"2025-05-25T16:00:00.000Z","stockId":7000710227200,"netValue":1.0806427164852592},{"date":"2025-05-22T16:00:00.000Z","stockId":7000710227200,"netValue":1.0804919693447128},{"date":"2025-05-21T16:00:00.000Z","stockId":7000710227200,"netValue":1.082679332796788},{"date":"2025-05-20T16:00:00.000Z","stockId":7000710227200,"netValue":1.0840048215423326},{"date":"2025-05-19T16:00:00.000Z","stockId":7000710227200,"netValue":1.0825474722748325},{"date":"2025-05-18T16:00:00.000Z","stockId":7000710227200,"netValue":1.0808127489214148},{"date":"2025-05-15T16:00:00.000Z","stockId":7000710227200,"netValue":1.0806118151922801},{"date":"2025-05-14T16:00:00.000Z","stockId":7000710227200,"netValue":1.0812365032318376},{"date":"2025-05-13T16:00:00.000Z","stockId":7000710227200,"netValue":1.0847600612336277},{"date":"2025-05-12T16:00:00.000Z","stockId":7000710227200,"netValue":1.0839712767716876},{"date":"2025-05-11T16:00:00.000Z","stockId":7000710227200,"netValue":1.0820525577972346},{"date":"2025-05-08T16:00:00.000Z","stockId":7000710227200,"netValue":1.082010752045115},{"date":"2025-05-07T16:00:00.000Z","stockId":7000710227200,"netValue":1.0831249095534548},{"date":"2025-05-06T16:00:00.000Z","stockId":7000710227200,"netValue":1.080633269351671},{"date":"2025-05-05T16:00:00.000Z","stockId":7000710227200,"netValue":1.0807218796692277},{"date":"2025-04-29T16:00:00.000Z","stockId":7000710227200,"netValue":1.076670483155266},{"date":"2025-04-28T16:00:00.000Z","stockId":7000710227200,"netValue":1.0765287124659308},{"date":"2025-04-27T16:00:00.000Z","stockId":7000710227200,"netValue":1.0751342757182747},{"date":"2025-04-24T16:00:00.000Z","stockId":7000710227200,"netValue":1.0751189378450083},{"date":"2025-04-23T16:00:00.000Z","stockId":7000710227200,"netValue":1.0751128382237871},{"date":"2025-04-22T16:00:00.000Z","stockId":7000710227200,"netValue":1.0757693163423538},{"date":"2025-04-21T16:00:00.000Z","stockId":7000710227200,"netValue":1.0759619998800571},{"date":"2025-04-20T16:00:00.000Z","stockId":7000710227200,"netValue":1.0744971421192733},{"date":"2025-04-17T16:00:00.000Z","stockId":7000710227200,"netValue":1.0725981841725996},{"date":"2025-04-16T16:00:00.000Z","stockId":7000710227200,"netValue":1.072340606409174},{"date":"2025-04-15T16:00:00.000Z","stockId":7000710227200,"netValue":1.0731403663357453},{"date":"2025-04-14T16:00:00.000Z","stockId":7000710227200,"netValue":1.0736656406645158},{"date":"2025-04-13T16:00:00.000Z","stockId":7000710227200,"netValue":1.075998128496256},{"date":"2025-04-10T16:00:00.000Z","stockId":7000710227200,"netValue":1.0742938923737109},{"date":"2025-04-09T16:00:00.000Z","stockId":7000710227200,"netValue":1.0723909531850542},{"date":"2025-04-08T16:00:00.000Z","stockId":7000710227200,"netValue":1.0683015644338303},{"date":"2025-04-07T16:00:00.000Z","stockId":7000710227200,"netValue":1.0648429810682936},{"date":"2025-04-06T16:00:00.000Z","stockId":7000710227200,"netValue":1.0649901432874416},{"date":"2025-04-02T16:00:00.000Z","stockId":7000710227200,"netValue":1.0801740820774974},{"date":"2025-04-01T16:00:00.000Z","stockId":7000710227200,"netValue":1.0797022931922307},{"date":"2025-03-31T16:00:00.000Z","stockId":7000710227200,"netValue":1.0781141238670928},{"date":"2025-03-30T16:00:00.000Z","stockId":7000710227200,"netValue":1.0769168879786772},{"date":"2025-03-27T16:00:00.000Z","stockId":7000710227200,"netValue":1.0784373479873839},{"date":"2025-03-26T16:00:00.000Z","stockId":7000710227200,"netValue":1.0810513347630444},{"date":"2025-03-25T16:00:00.000Z","stockId":7000710227200,"netValue":1.0815938648046233},{"date":"2025-03-24T16:00:00.000Z","stockId":7000710227200,"netValue":1.0801552322144141},{"date":"2025-03-23T16:00:00.000Z","stockId":7000710227200,"netValue":1.0788936789515242},{"date":"2025-03-20T16:00:00.000Z","stockId":7000710227200,"netValue":1.0780994159356534},{"date":"2025-03-19T16:00:00.000Z","stockId":7000710227200,"netValue":1.0837720048235584},{"date":"2025-03-18T16:00:00.000Z","stockId":7000710227200,"netValue":1.084795602624284},{"date":"2025-03-17T16:00:00.000Z","stockId":7000710227200,"netValue":1.0866276262921093},{"date":"2025-03-16T16:00:00.000Z","stockId":7000710227200,"netValue":1.085259373590973},{"date":"2025-03-13T16:00:00.000Z","stockId":7000710227200,"netValue":1.086552804036479},{"date":"2025-03-12T16:00:00.000Z","stockId":7000710227200,"netValue":1.0804578497416317},{"date":"2025-03-11T16:00:00.000Z","stockId":7000710227200,"netValue":1.0822792143247297},{"date":"2025-03-10T16:00:00.000Z","stockId":7000710227200,"netValue":1.0827037252418645},{"date":"2025-03-09T16:00:00.000Z","stockId":7000710227200,"netValue":1.083875895240457},{"date":"2025-03-06T16:00:00.000Z","stockId":7000710227200,"netValue":1.0843932716908355},{"date":"2025-03-05T16:00:00.000Z","stockId":7000710227200,"netValue":1.0838700355459057},{"date":"2025-03-04T16:00:00.000Z","stockId":7000710227200,"netValue":1.0798176749045751},{"date":"2025-03-03T16:00:00.000Z","stockId":7000710227200,"netValue":1.0782763877552926},{"date":"2025-03-02T16:00:00.000Z","stockId":7000710227200,"netValue":1.077009461487084},{"date":"2025-02-27T16:00:00.000Z","stockId":7000710227200,"netValue":1.0760380197327803},{"date":"2025-02-26T16:00:00.000Z","stockId":7000710227200,"netValue":1.0819400190027202},{"date":"2025-02-25T16:00:00.000Z","stockId":7000710227200,"netValue":1.0842935160976233},{"date":"2025-02-24T16:00:00.000Z","stockId":7000710227200,"netValue":1.0804595200125755},{"date":"2025-02-23T16:00:00.000Z","stockId":7000710227200,"netValue":1.0820846435029208},{"date":"2025-02-20T16:00:00.000Z","stockId":7000710227200,"netValue":1.0835223914313539},{"date":"2025-02-19T16:00:00.000Z","stockId":7000710227200,"netValue":1.077380589228812},{"date":"2025-02-18T16:00:00.000Z","stockId":7000710227200,"netValue":1.0770643953525347},{"date":"2025-02-17T16:00:00.000Z","stockId":7000710227200,"netValue":1.0711068156326746},{"date":"2025-02-16T16:00:00.000Z","stockId":7000710227200,"netValue":1.0747066011967492},{"date":"2025-02-13T16:00:00.000Z","stockId":7000710227200,"netValue":1.0769818703193605},{"date":"2025-02-12T16:00:00.000Z","stockId":7000710227200,"netValue":1.0766407436845777},{"date":"2025-02-11T16:00:00.000Z","stockId":7000710227200,"netValue":1.078132487973621},{"date":"2025-02-10T16:00:00.000Z","stockId":7000710227200,"netValue":1.076399524761074},{"date":"2025-02-09T16:00:00.000Z","stockId":7000710227200,"netValue":1.0775997511775932},{"date":"2025-02-06T16:00:00.000Z","stockId":7000710227200,"netValue":1.0775842274117804},{"date":"2025-02-05T16:00:00.000Z","stockId":7000710227200,"netValue":1.0749210574855264},{"date":"2025-02-04T16:00:00.000Z","stockId":7000710227200,"netValue":1.0708824938128816},{"date":"2025-01-26T16:00:00.000Z","stockId":7000710227200,"netValue":1.0730095648888058},{"date":"2025-01-23T16:00:00.000Z","stockId":7000710227200,"netValue":1.0753643358936926},{"date":"2025-01-22T16:00:00.000Z","stockId":7000710227200,"netValue":1.0720971250797269},{"date":"2025-01-21T16:00:00.000Z","stockId":7000710227200,"netValue":1.0735475070896605},{"date":"2025-01-20T16:00:00.000Z","stockId":7000710227200,"netValue":1.0763805291989519},{"date":"2025-01-19T16:00:00.000Z","stockId":7000710227200,"netValue":1.0731761945843357},{"date":"2025-01-16T16:00:00.000Z","stockId":7000710227200,"netValue":1.071977914949995},{"date":"2025-01-15T16:00:00.000Z","stockId":7000710227200,"netValue":1.0714061733916111},{"date":"2025-01-14T16:00:00.000Z","stockId":7000710227200,"netValue":1.0709648700977414},{"date":"2025-01-13T16:00:00.000Z","stockId":7000710227200,"netValue":1.072701925752448},{"date":"2025-01-12T16:00:00.000Z","stockId":7000710227200,"netValue":1.0655874799660192},{"date":"2025-01-09T16:00:00.000Z","stockId":7000710227200,"netValue":1.0671041649756727},{"date":"2025-01-08T16:00:00.000Z","stockId":7000710227200,"netValue":1.0697437883748246},{"date":"2025-01-07T16:00:00.000Z","stockId":7000710227200,"netValue":1.0699150980001932},{"date":"2025-01-06T16:00:00.000Z","stockId":7000710227200,"netValue":1.0693050323867286},{"date":"2025-01-05T16:00:00.000Z","stockId":7000710227200,"netValue":1.0678880118359104},{"date":"2025-01-02T16:00:00.000Z","stockId":7000710227200,"netValue":1.0682751768394665},{"date":"2025-01-01T16:00:00.000Z","stockId":7000710227200,"netValue":1.0716069985310117},{"date":"2024-12-30T16:00:00.000Z","stockId":7000710227200,"netValue":1.0759361649442887},{"date":"2024-12-29T16:00:00.000Z","stockId":7000710227200,"netValue":1.0797161113433225},{"date":"2024-12-26T16:00:00.000Z","stockId":7000710227200,"netValue":1.07891238122501},{"date":"2024-12-25T16:00:00.000Z","stockId":7000710227200,"netValue":1.0783906136651635},{"date":"2024-12-24T16:00:00.000Z","stockId":7000710227200,"netValue":1.0775817648862818},{"date":"2024-12-23T16:00:00.000Z","stockId":7000710227200,"netValue":1.0802917119597317},{"date":"2024-12-22T16:00:00.000Z","stockId":7000710227200,"netValue":1.0752371862606112},{"date":"2024-12-19T16:00:00.000Z","stockId":7000710227200,"netValue":1.0763051882708514},{"date":"2024-12-18T16:00:00.000Z","stockId":7000710227200,"netValue":1.0751751892299468},{"date":"2024-12-17T16:00:00.000Z","stockId":7000710227200,"netValue":1.0745873477020291},{"date":"2024-12-16T16:00:00.000Z","stockId":7000710227200,"netValue":1.073580403061604},{"date":"2024-12-15T16:00:00.000Z","stockId":7000710227200,"netValue":1.0755018270035088},{"date":"2024-12-12T16:00:00.000Z","stockId":7000710227200,"netValue":1.0780347425590822},{"date":"2024-12-11T16:00:00.000Z","stockId":7000710227200,"netValue":1.08475672686428},{"date":"2024-12-10T16:00:00.000Z","stockId":7000710227200,"netValue":1.0809177702444936},{"date":"2024-12-09T16:00:00.000Z","stockId":7000710227200,"netValue":1.077273320500113},{"date":"2024-12-08T16:00:00.000Z","stockId":7000710227200,"netValue":1.072268721021182},{"date":"2024-12-05T16:00:00.000Z","stockId":7000710227200,"netValue":1.0701497150844863},{"date":"2024-12-04T16:00:00.000Z","stockId":7000710227200,"netValue":1.0670331160872093},{"date":"2024-12-03T16:00:00.000Z","stockId":7000710227200,"netValue":1.066927915127876},{"date":"2024-12-02T16:00:00.000Z","stockId":7000710227200,"netValue":1.0681930124744912},{"date":"2024-12-01T16:00:00.000Z","stockId":7000710227200,"netValue":1.0681950092077634},{"date":"2024-11-28T16:00:00.000Z","stockId":7000710227200,"netValue":1.0634223317092888},{"date":"2024-11-27T16:00:00.000Z","stockId":7000710227200,"netValue":1.0587246146591267},{"date":"2024-11-26T16:00:00.000Z","stockId":7000710227200,"netValue":1.0587917279582013},{"date":"2024-11-25T16:00:00.000Z","stockId":7000710227200,"netValue":1.0536069192289226},{"date":"2024-11-24T16:00:00.000Z","stockId":7000710227200,"netValue":1.0543414358469807},{"date":"2024-11-21T16:00:00.000Z","stockId":7000710227200,"netValue":1.0545223951093066},{"date":"2024-11-20T16:00:00.000Z","stockId":7000710227200,"netValue":1.0635255399411152},{"date":"2024-11-19T16:00:00.000Z","stockId":7000710227200,"netValue":1.0622496796648118},{"date":"2024-11-18T16:00:00.000Z","stockId":7000710227200,"netValue":1.0615735691741088},{"date":"2024-11-17T16:00:00.000Z","stockId":7000710227200,"netValue":1.0572124808852774},{"date":"2024-11-14T16:00:00.000Z","stockId":7000710227200,"netValue":1.061600104976377},{"date":"2024-11-13T16:00:00.000Z","stockId":7000710227200,"netValue":1.0677794216534036},{"date":"2024-11-12T16:00:00.000Z","stockId":7000710227200,"netValue":1.0748114888591387},{"date":"2024-11-11T16:00:00.000Z","stockId":7000710227200,"netValue":1.073867312116764},{"date":"2024-11-10T16:00:00.000Z","stockId":7000710227200,"netValue":1.077529276822326},{"date":"2024-11-07T16:00:00.000Z","stockId":7000710227200,"netValue":1.0727685274008145},{"date":"2024-11-06T16:00:00.000Z","stockId":7000710227200,"netValue":1.075979438720597},{"date":"2024-11-05T16:00:00.000Z","stockId":7000710227200,"netValue":1.0673441228379565},{"date":"2024-11-04T16:00:00.000Z","stockId":7000710227200,"netValue":1.0683331098773436},{"date":"2024-11-03T16:00:00.000Z","stockId":7000710227200,"netValue":1.0591836925187175},{"date":"2024-10-31T16:00:00.000Z","stockId":7000710227200,"netValue":1.0525250041667162},{"date":"2024-10-30T16:00:00.000Z","stockId":7000710227200,"netValue":1.0524320485340017},{"date":"2024-10-29T16:00:00.000Z","stockId":7000710227200,"netValue":1.0504379728689879},{"date":"2024-10-28T16:00:00.000Z","stockId":7000710227200,"netValue":1.053130086460452},{"date":"2024-10-27T16:00:00.000Z","stockId":7000710227200,"netValue":1.0570501467019262},{"date":"2024-10-24T16:00:00.000Z","stockId":7000710227200,"netValue":1.053899449012572},{"date":"2024-10-23T16:00:00.000Z","stockId":7000710227200,"netValue":1.0512200035576846},{"date":"2024-10-22T16:00:00.000Z","stockId":7000710227200,"netValue":1.0572608624637418},{"date":"2024-10-21T16:00:00.000Z","stockId":7000710227200,"netValue":1.0560583834618023},{"date":"2024-10-20T16:00:00.000Z","stockId":7000710227200,"netValue":1.0533050750008055},{"date":"2024-10-17T16:00:00.000Z","stockId":7000710227200,"netValue":1.0485730368321},{"date":"2024-10-16T16:00:00.000Z","stockId":7000710227200,"netValue":1.0391401642081917},{"date":"2024-10-15T16:00:00.000Z","stockId":7000710227200,"netValue":1.0428200576748146},{"date":"2024-10-14T16:00:00.000Z","stockId":7000710227200,"netValue":1.0441703867384158},{"date":"2024-10-13T16:00:00.000Z","stockId":7000710227200,"netValue":1.0522995170449563},{"date":"2024-10-10T16:00:00.000Z","stockId":7000710227200,"netValue":1.044014149311994},{"date":"2024-10-09T16:00:00.000Z","stockId":7000710227200,"netValue":1.0561266234035327},{"date":"2024-10-08T16:00:00.000Z","stockId":7000710227200,"netValue":1.0504403701817053},{"date":"2024-10-07T16:00:00.000Z","stockId":7000710227200,"netValue":1.0889170849866674},{"date":"2024-09-29T16:00:00.000Z","stockId":7000710227200,"netValue":1.0652231493824225},{"date":"2024-09-26T16:00:00.000Z","stockId":7000710227200,"netValue":1.0331652762884436},{"date":"2024-09-25T16:00:00.000Z","stockId":7000710227200,"netValue":1.020727260285231},{"date":"2024-09-24T16:00:00.000Z","stockId":7000710227200,"netValue":1.007547521914296},{"date":"2024-09-23T16:00:00.000Z","stockId":7000710227200,"netValue":1.003933719175219},{"date":"2024-09-22T16:00:00.000Z","stockId":7000710227200,"netValue":0.9948147764462236},{"date":"2024-09-19T16:00:00.000Z","stockId":7000710227200,"netValue":0.9939993379050747},{"date":"2024-09-18T16:00:00.000Z","stockId":7000710227200,"netValue":0.994029477074124},{"date":"2024-09-17T16:00:00.000Z","stockId":7000710227200,"netValue":0.9915030543480994},{"date":"2024-09-12T16:00:00.000Z","stockId":7000710227200,"netValue":0.9886631726706734},{"date":"2024-09-11T16:00:00.000Z","stockId":7000710227200,"netValue":0.9896779232315336},{"date":"2024-09-10T16:00:00.000Z","stockId":7000710227200,"netValue":0.9917869196622937},{"date":"2024-09-09T16:00:00.000Z","stockId":7000710227200,"netValue":0.9908012473768799},{"date":"2024-09-08T16:00:00.000Z","stockId":7000710227200,"netValue":0.9900836838069762},{"date":"2024-09-05T16:00:00.000Z","stockId":7000710227200,"netValue":0.9936085741165984},{"date":"2024-09-04T16:00:00.000Z","stockId":7000710227200,"netValue":0.997535851653901},{"date":"2024-09-03T16:00:00.000Z","stockId":7000710227200,"netValue":0.9964337023187151},{"date":"2024-09-02T16:00:00.000Z","stockId":7000710227200,"netValue":0.9976598485353725},{"date":"2024-09-01T16:00:00.000Z","stockId":7000710227200,"netValue":0.9946968559052732},{"date":"2024-08-29T16:00:00.000Z","stockId":7000710227200,"netValue":1.0009922590782523},{"date":"2024-08-28T16:00:00.000Z","stockId":7000710227200,"netValue":0.9950156047960654},{"date":"2024-08-27T16:00:00.000Z","stockId":7000710227200,"netValue":0.9926939286742171},{"date":"2024-08-26T16:00:00.000Z","stockId":7000710227200,"netValue":0.9926573291931534},{"date":"2024-08-25T16:00:00.000Z","stockId":7000710227200,"netValue":0.9965067447711964},{"date":"2024-08-22T16:00:00.000Z","stockId":7000710227200,"netValue":0.997561956936216},{"date":"2024-08-21T16:00:00.000Z","stockId":7000710227200,"netValue":0.9955875670461366},{"date":"2024-08-20T16:00:00.000Z","stockId":7000710227200,"netValue":0.996547377102984},{"date":"2024-08-19T16:00:00.000Z","stockId":7000710227200,"netValue":0.9970195469261105},{"date":"2024-08-18T16:00:00.000Z","stockId":7000710227200,"netValue":0.9996440304997295},{"date":"2024-08-15T16:00:00.000Z","stockId":7000710227200,"netValue":0.9979305731138727},{"date":"2024-08-14T16:00:00.000Z","stockId":7000710227200,"netValue":0.999701433548102},{"date":"2024-08-13T16:00:00.000Z","stockId":7000710227200,"netValue":0.9994473213492931},{"date":"2024-08-12T16:00:00.000Z","stockId":7000710227200,"netValue":1.0022435674710264},{"date":"2024-08-11T16:00:00.000Z","stockId":7000710227200,"netValue":1.001966679680145},{"date":"2024-08-08T16:00:00.000Z","stockId":7000710227200,"netValue":1.0033245573330296},{"date":"2024-08-07T16:00:00.000Z","stockId":7000710227200,"netValue":1.0058807319501712},{"date":"2024-08-06T16:00:00.000Z","stockId":7000710227200,"netValue":1.0056499230230975},{"date":"2024-08-05T16:00:00.000Z","stockId":7000710227200,"netValue":1.0060392433203948},{"date":"2024-08-04T16:00:00.000Z","stockId":7000710227200,"netValue":1.0048453223840936},{"date":"2024-08-01T16:00:00.000Z","stockId":7000710227200,"netValue":1.0099520385017557},{"date":"2024-07-31T16:00:00.000Z","stockId":7000710227200,"netValue":1.0118237606751646},{"date":"2024-07-30T16:00:00.000Z","stockId":7000710227200,"netValue":1.0148124873447273},{"date":"2024-07-29T16:00:00.000Z","stockId":7000710227200,"netValue":1.0065093111853922},{"date":"2024-07-28T16:00:00.000Z","stockId":7000710227200,"netValue":1.007593575122413},{"date":"2024-07-25T16:00:00.000Z","stockId":7000710227200,"netValue":1.010232583673483},{"date":"2024-07-24T16:00:00.000Z","stockId":7000710227200,"netValue":1.0078709757821436},{"date":"2024-07-23T16:00:00.000Z","stockId":7000710227200,"netValue":1.00923583051516},{"date":"2024-07-22T16:00:00.000Z","stockId":7000710227200,"netValue":1.01226397452319},{"date":"2024-07-21T16:00:00.000Z","stockId":7000710227200,"netValue":1.020261912989191},{"date":"2024-07-18T16:00:00.000Z","stockId":7000710227200,"netValue":1.021503471148109},{"date":"2024-07-17T16:00:00.000Z","stockId":7000710227200,"netValue":1.0203526123419793},{"date":"2024-07-16T16:00:00.000Z","stockId":7000710227200,"netValue":1.0194587132198558},{"date":"2024-07-15T16:00:00.000Z","stockId":7000710227200,"netValue":1.0201939453826978},{"date":"2024-07-14T16:00:00.000Z","stockId":7000710227200,"netValue":1.0189240507582211},{"date":"2024-07-11T16:00:00.000Z","stockId":7000710227200,"netValue":1.0185166026018406},{"date":"2024-07-10T16:00:00.000Z","stockId":7000710227200,"netValue":1.0192939415165267},{"date":"2024-07-09T16:00:00.000Z","stockId":7000710227200,"netValue":1.0156454411601852},{"date":"2024-07-08T16:00:00.000Z","stockId":7000710227200,"netValue":1.0161289900748485},{"date":"2024-07-07T16:00:00.000Z","stockId":7000710227200,"netValue":1.013426101009316},{"date":"2024-07-04T16:00:00.000Z","stockId":7000710227200,"netValue":1.0168484533535451},{"date":"2024-07-03T16:00:00.000Z","stockId":7000710227200,"netValue":1.0168994226661825},{"date":"2024-07-02T16:00:00.000Z","stockId":7000710227200,"netValue":1.0189516009767687},{"date":"2024-07-01T16:00:00.000Z","stockId":7000710227200,"netValue":1.0213816302587808},{"date":"2024-06-30T16:00:00.000Z","stockId":7000710227200,"netValue":1.023686954338559},{"date":"2024-06-29T16:00:00.000Z","stockId":7000710227200,"netValue":1.020343093286649},{"date":"2024-06-27T16:00:00.000Z","stockId":7000710227200,"netValue":1.0203423631971287},{"date":"2024-06-26T16:00:00.000Z","stockId":7000710227200,"netValue":1.0184342780263105},{"date":"2024-06-25T16:00:00.000Z","stockId":7000710227200,"netValue":1.019708980209579},{"date":"2024-06-24T16:00:00.000Z","stockId":7000710227200,"netValue":1.0168848076998889},{"date":"2024-06-23T16:00:00.000Z","stockId":7000710227200,"netValue":1.016663789873006},{"date":"2024-06-20T16:00:00.000Z","stockId":7000710227200,"netValue":1.0220661001944502},{"date":"2024-06-19T16:00:00.000Z","stockId":7000710227200,"netValue":1.0228513055715758},{"date":"2024-06-18T16:00:00.000Z","stockId":7000710227200,"netValue":1.0267309310871582},{"date":"2024-06-17T16:00:00.000Z","stockId":7000710227200,"netValue":1.0299483606773385},{"date":"2024-06-16T16:00:00.000Z","stockId":7000710227200,"netValue":1.0290287563240437},{"date":"2024-06-13T16:00:00.000Z","stockId":7000710227200,"netValue":1.029948397561399},{"date":"2024-06-12T16:00:00.000Z","stockId":7000710227200,"netValue":1.0289404708615733},{"date":"2024-06-11T16:00:00.000Z","stockId":7000710227200,"netValue":1.0314321682286403},{"date":"2024-06-10T16:00:00.000Z","stockId":7000710227200,"netValue":1.0309108130746631},{"date":"2024-06-06T16:00:00.000Z","stockId":7000710227200,"netValue":1.0317606918761908},{"date":"2024-06-05T16:00:00.000Z","stockId":7000710227200,"netValue":1.0323424746094136},{"date":"2024-06-04T16:00:00.000Z","stockId":7000710227200,"netValue":1.035267034512871},{"date":"2024-06-03T16:00:00.000Z","stockId":7000710227200,"netValue":1.037903180614504},{"date":"2024-06-02T16:00:00.000Z","stockId":7000710227200,"netValue":1.0367791616786186},{"date":"2024-05-30T16:00:00.000Z","stockId":7000710227200,"netValue":1.0373918010837504},{"date":"2024-05-29T16:00:00.000Z","stockId":7000710227200,"netValue":1.0371196197437147},{"date":"2024-05-28T16:00:00.000Z","stockId":7000710227200,"netValue":1.0383235079977355},{"date":"2024-05-27T16:00:00.000Z","stockId":7000710227200,"netValue":1.0384473427831273},{"date":"2024-05-26T16:00:00.000Z","stockId":7000710227200,"netValue":1.0420606416848937}]}