window.pageData = {"startDate":"2024-07-26T10:25:35.381Z","endDate":"2026-07-26T10:25:35.381Z","manager":{"_id":7242310239760,"name":"肖文劲","gender":"m","educationCode":"001002","resume":"肖文劲：男，澳大利亚墨尔本大学金融学硕士研究生毕业，具有基金从业资格，中国国籍。曾任建信期货有限责任公司研究员、天风证券股份有限公司研究所研究员，2021年7月加入长信基金管理有限责任公司，曾任固收研究部研究员，2023年3月至今担任长信可转债债券型证券投资基金的基金经理。","tickerId":242310239760,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20896110","exchange":"fm","cnInfoCode":"db20896110","followedNum":0,"currency":"CNY","workingDate":"2023-03-02T16:00:00.000Z","fundCompanyId":4000050260000,"fundManagerSecondLevel":"bond","pinyin":"xwj","fundCompany":{"_id":4000050260000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50260000","tickerId":50260000,"name":"长信基金管理有限责任公司"},"hotMetrics":{"fmp":{"stockId":7242310239760,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.04524830172582506,"fm_cagr_p_r_fs":0.032764666964195666,"fm_p_r_m3":-0.028792253281916924,"fm_p_r_m6":-0.07601727236764066,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.37808641975308643,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.9591194968553459,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.9592976855546688,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.9925925925925926,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.11267605633802817,"fm_p_r_y1":0.11980579138159464,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.06386701662292213,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.7737104825291181,"fm_p_r_y3_m":0.08856315628757261,"fm_p_r_y3_r_c":815,"fm_p_r_y3_rp":0.14987714987714987,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.7587354409317804,"fm_p_r_fys":0.025224891488943024,"fm_p_r_y3":0.14346832143929467},"fmi":{"stockId":7242310239760,"type":"fmi","fm_my":3.4,"fm_a_as":0,"fm_a_mfn":3,"fm_as":836294826.4583,"fm_b_as":836294826.4583,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":3,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0499,"fm_r_fd":3000000519977,"fm_r_ftp":0.1799,"fm_d":{"3000000519977":"长信可转债债券型证券投资基金、长信利富债券型证券投资基金和长信利丰债券型证券投资基金的基金经理、固收研究部总监","3000000519967":"长信可转债债券型证券投资基金、长信利富债券型证券投资基金和长信利丰债券型证券投资基金的基金经理、固收研究部总监","3000000519989":"长信可转债债券型证券投资基金、长信利富债券型证券投资基金和长信利丰债券型证券投资基金的基金经理、固收研究部总监"},"fm_wy":9}},"topTenManagedFundList":[{"_id":3000000519976,"name":"长信可转债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"519976","tickerId":519976,"shortName":"长信可转债债券C","__csrcFundId":3169,"lastUpdated":"2025-01-04T00:32:39.398Z","exchange":"jj","inceptionDate":"2012-03-29T16:00:00.000Z","followedNum":9,"fundCollectionId":4000050260000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxkzzzqxzqtzjj","hotMetrics":{"stockId":3000000519976,"type":"f_as","f_tas":315642780.87979996,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000519977,"__csrcFundId":3169,"stockCode":"519977","shortName":"长信可转债债券(519977)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":519977,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:12.392Z","status":"normal","inceptionDate":"2012-03-29T16:00:00.000Z","name":"长信可转债债券型证券投资基金","exchange":"jj","followedNum":83,"fundCollectionId":4000050260000,"currency":"CNY","pinyin":"cxkzzzqxzqtzjj","masterFundShortName":"长信可转债债券","hotMetrics":{"stockId":3000000519977,"type":"f_as","f_tas":215607596.52470002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000519989,"__csrcFundId":485,"stockCode":"519989","shortName":"长信利丰债券(519989)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":519989,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:12.398Z","status":"normal","inceptionDate":"2008-12-28T16:00:00.000Z","name":"长信利丰债券型证券投资基金","exchange":"jj","followedNum":4,"fundCollectionId":4000050260000,"currency":"CNY","pinyin":"cxlfzqxzqtzjj","masterFundShortName":"长信利丰债券","hotMetrics":{"stockId":3000000519989,"type":"f_as","f_tas":208406353.337,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000519967,"__csrcFundId":3900,"stockCode":"519967","shortName":"长信利富债券(519967)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":519967,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:12.386Z","status":"normal","inceptionDate":"2015-05-05T16:00:00.000Z","name":"长信利富债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050260000,"currency":"CNY","pinyin":"cxlfzqxzqtzjj","masterFundShortName":"长信利富债券","hotMetrics":{"stockId":3000000519967,"type":"f_as","f_tas":49960903.680099994,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004651,"name":"长信利丰债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"004651","tickerId":4651,"shortName":"长信利丰债券E","__csrcFundId":485,"lastUpdated":"2025-01-04T00:31:55.574Z","exchange":"jj","inceptionDate":"2017-05-18T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050260000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxlfzqxzqtzjj","hotMetrics":{"stockId":3000000004651,"type":"f_as","f_tas":40345814.637,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013558,"name":"长信利富债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013558","tickerId":13558,"shortName":"长信利富债券C","currency":"CNY","__csrcFundId":3900,"lastUpdated":"2025-01-04T00:32:13.191Z","inceptionDate":"2021-09-16T16:00:00.000Z","fundCollectionId":4000050260000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxlfzqxzqtzjj","hotMetrics":{"stockId":3000000013558,"type":"f_as","f_tas":5193072.1897,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005991,"name":"长信利丰债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"005991","tickerId":5991,"shortName":"长信利丰债券A","__csrcFundId":485,"lastUpdated":"2025-01-04T00:31:57.633Z","exchange":"jj","inceptionDate":"2019-11-18T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050260000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxlfzqxzqtzjj","hotMetrics":{"stockId":3000000005991,"type":"f_as","f_tas":1138305.21,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49097,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"stockId":7242310239760,"date":"2026-07-23T16:00:00.000Z","netValue":1.1156971499737431},{"stockId":7242310239760,"date":"2026-07-22T16:00:00.000Z","netValue":1.1242219887760978},{"stockId":7242310239760,"date":"2026-07-21T16:00:00.000Z","netValue":1.1250689388468282},{"date":"2026-07-20T16:00:00.000Z","stockId":7242310239760,"netValue":1.1305301719449037},{"stockId":7242310239760,"date":"2026-07-19T16:00:00.000Z","netValue":1.108980422668151},{"date":"2026-07-16T16:00:00.000Z","stockId":7242310239760,"netValue":1.1122696419275502},{"stockId":7242310239760,"date":"2026-07-15T16:00:00.000Z","netValue":1.1313097737108975},{"stockId":7242310239760,"date":"2026-07-14T16:00:00.000Z","netValue":1.1400072578835927},{"date":"2026-07-13T16:00:00.000Z","stockId":7242310239760,"netValue":1.1457046696130415},{"stockId":7242310239760,"date":"2026-07-12T16:00:00.000Z","netValue":1.1345520216859344},{"stockId":7242310239760,"date":"2026-07-09T16:00:00.000Z","netValue":1.1557297129125264},{"stockId":7242310239760,"date":"2026-07-08T16:00:00.000Z","netValue":1.1707745867923638},{"stockId":7242310239760,"date":"2026-07-07T16:00:00.000Z","netValue":1.1556937127261349},{"stockId":7242310239760,"date":"2026-07-06T16:00:00.000Z","netValue":1.1643594454711435},{"date":"2026-07-05T16:00:00.000Z","stockId":7242310239760,"netValue":1.1736862630859164},{"stockId":7242310239760,"date":"2026-07-02T16:00:00.000Z","netValue":1.1771970498892959},{"stockId":7242310239760,"date":"2026-07-01T16:00:00.000Z","netValue":1.1732757415862343},{"date":"2026-06-30T16:00:00.000Z","stockId":7242310239760,"netValue":1.184056494377656},{"date":"2026-06-29T16:00:00.000Z","stockId":7242310239760,"netValue":1.1823125474432572},{"stockId":7242310239760,"date":"2026-06-28T16:00:00.000Z","netValue":1.1587914133084056},{"date":"2026-06-25T16:00:00.000Z","stockId":7242310239760,"netValue":1.1549565381286135},{"stockId":7242310239760,"date":"2026-06-24T16:00:00.000Z","netValue":1.1685730981055031},{"stockId":7242310239760,"date":"2026-06-23T16:00:00.000Z","netValue":1.1740204431379058},{"date":"2026-06-22T16:00:00.000Z","stockId":7242310239760,"netValue":1.1644669325100074},{"date":"2026-06-21T16:00:00.000Z","stockId":7242310239760,"netValue":1.175174806099883},{"date":"2026-06-17T16:00:00.000Z","stockId":7242310239760,"netValue":1.1805672899258997},{"stockId":7242310239760,"date":"2026-06-16T16:00:00.000Z","netValue":1.180055147802469},{"date":"2026-06-15T16:00:00.000Z","stockId":7242310239760,"netValue":1.1787084731770807},{"date":"2026-06-14T16:00:00.000Z","stockId":7242310239760,"netValue":1.1700219603538111},{"date":"2026-06-11T16:00:00.000Z","stockId":7242310239760,"netValue":1.1438932159359492},{"stockId":7242310239760,"date":"2026-06-10T16:00:00.000Z","netValue":1.1386279838856066},{"date":"2026-06-09T16:00:00.000Z","stockId":7242310239760,"netValue":1.136786599670826},{"date":"2026-06-08T16:00:00.000Z","stockId":7242310239760,"netValue":1.1508470938678765},{"date":"2026-06-07T16:00:00.000Z","stockId":7242310239760,"netValue":1.1362948515639417},{"stockId":7242310239760,"date":"2026-06-04T16:00:00.000Z","netValue":1.1521581029177523},{"stockId":7242310239760,"date":"2026-06-03T16:00:00.000Z","netValue":1.1611284625451048},{"date":"2026-06-02T16:00:00.000Z","stockId":7242310239760,"netValue":1.1681815602704237},{"date":"2026-06-01T16:00:00.000Z","stockId":7242310239760,"netValue":1.1710240169732762},{"stockId":7242310239760,"date":"2026-05-31T16:00:00.000Z","netValue":1.1609178967144083},{"date":"2026-05-28T16:00:00.000Z","stockId":7242310239760,"netValue":1.1633969402808735},{"date":"2026-05-27T16:00:00.000Z","stockId":7242310239760,"netValue":1.1845793487407015},{"stockId":7242310239760,"date":"2026-05-26T16:00:00.000Z","netValue":1.176579006253937},{"date":"2026-05-25T16:00:00.000Z","stockId":7242310239760,"netValue":1.1877642458700572},{"date":"2026-05-24T16:00:00.000Z","stockId":7242310239760,"netValue":1.1919692082104802},{"stockId":7242310239760,"date":"2026-05-21T16:00:00.000Z","netValue":1.1840573726316885},{"stockId":7242310239760,"date":"2026-05-20T16:00:00.000Z","netValue":1.1743139277670593},{"stockId":7242310239760,"date":"2026-05-19T16:00:00.000Z","netValue":1.1859651000811249},{"date":"2026-05-18T16:00:00.000Z","stockId":7242310239760,"netValue":1.1868301122430422},{"stockId":7242310239760,"date":"2026-05-17T16:00:00.000Z","netValue":1.1687610935173929},{"date":"2026-05-14T16:00:00.000Z","stockId":7242310239760,"netValue":1.166582565123307},{"date":"2026-05-13T16:00:00.000Z","stockId":7242310239760,"netValue":1.175196970604325},{"date":"2026-05-12T16:00:00.000Z","stockId":7242310239760,"netValue":1.189059168679344},{"stockId":7242310239760,"date":"2026-05-11T16:00:00.000Z","netValue":1.1800740014218376},{"stockId":7242310239760,"date":"2026-05-10T16:00:00.000Z","netValue":1.194713817712034},{"stockId":7242310239760,"date":"2026-05-07T16:00:00.000Z","netValue":1.1861212072528562},{"stockId":7242310239760,"date":"2026-05-06T16:00:00.000Z","netValue":1.1902662020386725},{"date":"2026-05-05T16:00:00.000Z","stockId":7242310239760,"netValue":1.1732299026508977},{"stockId":7242310239760,"date":"2026-04-29T16:00:00.000Z","netValue":1.1549746614883252},{"date":"2026-04-28T16:00:00.000Z","stockId":7242310239760,"netValue":1.1507485274617213},{"stockId":7242310239760,"date":"2026-04-27T16:00:00.000Z","netValue":1.142269790700299},{"date":"2026-04-26T16:00:00.000Z","stockId":7242310239760,"netValue":1.1505141967634478},{"date":"2026-04-23T16:00:00.000Z","stockId":7242310239760,"netValue":1.148772910578525},{"stockId":7242310239760,"date":"2026-04-22T16:00:00.000Z","netValue":1.1542971529945751},{"date":"2026-04-21T16:00:00.000Z","stockId":7242310239760,"netValue":1.1637431122445259},{"stockId":7242310239760,"date":"2026-04-20T16:00:00.000Z","netValue":1.1512559339901032},{"date":"2026-04-19T16:00:00.000Z","stockId":7242310239760,"netValue":1.1541978610563397},{"stockId":7242310239760,"date":"2026-04-16T16:00:00.000Z","netValue":1.1535243167140308},{"date":"2026-04-15T16:00:00.000Z","stockId":7242310239760,"netValue":1.1478274714455052},{"date":"2026-04-14T16:00:00.000Z","stockId":7242310239760,"netValue":1.1296008213409705},{"stockId":7242310239760,"date":"2026-04-13T16:00:00.000Z","netValue":1.1279294145633352},{"stockId":7242310239760,"date":"2026-04-12T16:00:00.000Z","netValue":1.116196449931032},{"date":"2026-04-09T16:00:00.000Z","stockId":7242310239760,"netValue":1.1204670873457745},{"date":"2026-04-08T16:00:00.000Z","stockId":7242310239760,"netValue":1.1208292278582355},{"stockId":7242310239760,"date":"2026-04-07T16:00:00.000Z","netValue":1.1208908369810937},{"stockId":7242310239760,"date":"2026-04-06T16:00:00.000Z","netValue":1.0864592023277857},{"date":"2026-04-02T16:00:00.000Z","stockId":7242310239760,"netValue":1.0850277273115583},{"date":"2026-04-01T16:00:00.000Z","stockId":7242310239760,"netValue":1.0849601128907371},{"stockId":7242310239760,"date":"2026-03-31T16:00:00.000Z","netValue":1.0960708256613483},{"date":"2026-03-30T16:00:00.000Z","stockId":7242310239760,"netValue":1.072773284694654},{"date":"2026-03-29T16:00:00.000Z","stockId":7242310239760,"netValue":1.085184284807454},{"date":"2026-03-26T16:00:00.000Z","stockId":7242310239760,"netValue":1.0941131887507947},{"date":"2026-03-25T16:00:00.000Z","stockId":7242310239760,"netValue":1.0881981694333953},{"date":"2026-03-24T16:00:00.000Z","stockId":7242310239760,"netValue":1.102053176081766},{"date":"2026-03-23T16:00:00.000Z","stockId":7242310239760,"netValue":1.0894866713702664},{"date":"2026-03-22T16:00:00.000Z","stockId":7242310239760,"netValue":1.070913535298687},{"date":"2026-03-19T16:00:00.000Z","stockId":7242310239760,"netValue":1.0846181993184212},{"date":"2026-03-18T16:00:00.000Z","stockId":7242310239760,"netValue":1.0892460949520133},{"date":"2026-03-17T16:00:00.000Z","stockId":7242310239760,"netValue":1.1096918754945384},{"date":"2026-03-16T16:00:00.000Z","stockId":7242310239760,"netValue":1.098873207327489},{"stockId":7242310239760,"date":"2026-03-15T16:00:00.000Z","netValue":1.1170651368498083},{"stockId":7242310239760,"date":"2026-03-12T16:00:00.000Z","netValue":1.1223632511319928},{"stockId":7242310239760,"date":"2026-03-11T16:00:00.000Z","netValue":1.1368500740735035},{"date":"2026-03-10T16:00:00.000Z","stockId":7242310239760,"netValue":1.152348323985981},{"date":"2026-03-09T16:00:00.000Z","stockId":7242310239760,"netValue":1.1494973375316193},{"stockId":7242310239760,"date":"2026-03-08T16:00:00.000Z","netValue":1.133429045560112},{"date":"2026-03-05T16:00:00.000Z","stockId":7242310239760,"netValue":1.1445996253565796},{"stockId":7242310239760,"date":"2026-03-04T16:00:00.000Z","netValue":1.140783430875499},{"date":"2026-03-03T16:00:00.000Z","stockId":7242310239760,"netValue":1.1388622470149807},{"stockId":7242310239760,"date":"2026-03-02T16:00:00.000Z","netValue":1.1432645597642788},{"stockId":7242310239760,"date":"2026-03-01T16:00:00.000Z","netValue":1.1740629038974755},{"date":"2026-02-26T16:00:00.000Z","stockId":7242310239760,"netValue":1.1812643543410373},{"stockId":7242310239760,"date":"2026-02-25T16:00:00.000Z","netValue":1.185626921449806},{"date":"2026-02-24T16:00:00.000Z","stockId":7242310239760,"netValue":1.1964656007693266},{"date":"2026-02-23T16:00:00.000Z","stockId":7242310239760,"netValue":1.1920481857823146},{"stockId":7242310239760,"date":"2026-02-12T16:00:00.000Z","netValue":1.1831070685051495},{"stockId":7242310239760,"date":"2026-02-11T16:00:00.000Z","netValue":1.1930466703204596},{"stockId":7242310239760,"date":"2026-02-10T16:00:00.000Z","netValue":1.1825317034444969},{"date":"2026-02-09T16:00:00.000Z","stockId":7242310239760,"netValue":1.184895401269579},{"stockId":7242310239760,"date":"2026-02-08T16:00:00.000Z","netValue":1.185709824838997},{"stockId":7242310239760,"date":"2026-02-05T16:00:00.000Z","netValue":1.1650845373044492},{"stockId":7242310239760,"date":"2026-02-04T16:00:00.000Z","netValue":1.155546418174181},{"stockId":7242310239760,"date":"2026-02-03T16:00:00.000Z","netValue":1.1702036690035278},{"date":"2026-02-02T16:00:00.000Z","stockId":7242310239760,"netValue":1.1746414978242063},{"date":"2026-02-01T16:00:00.000Z","stockId":7242310239760,"netValue":1.1378256008919154},{"stockId":7242310239760,"date":"2026-01-29T16:00:00.000Z","netValue":1.173508668365575},{"stockId":7242310239760,"date":"2026-01-28T16:00:00.000Z","netValue":1.194769833956071},{"stockId":7242310239760,"date":"2026-01-27T16:00:00.000Z","netValue":1.208460950276226},{"stockId":7242310239760,"date":"2026-01-26T16:00:00.000Z","netValue":1.2002263527849304},{"stockId":7242310239760,"date":"2026-01-25T16:00:00.000Z","netValue":1.1917114185572426},{"stockId":7242310239760,"date":"2026-01-22T16:00:00.000Z","netValue":1.2074870196249647},{"stockId":7242310239760,"date":"2026-01-21T16:00:00.000Z","netValue":1.1915819512252879},{"stockId":7242310239760,"date":"2026-01-20T16:00:00.000Z","netValue":1.177241566157575},{"date":"2026-01-19T16:00:00.000Z","stockId":7242310239760,"netValue":1.160385703379756},{"date":"2026-01-18T16:00:00.000Z","stockId":7242310239760,"netValue":1.169331308806107},{"date":"2026-01-15T16:00:00.000Z","stockId":7242310239760,"netValue":1.1673961897714356},{"date":"2026-01-14T16:00:00.000Z","stockId":7242310239760,"netValue":1.1543761562269723},{"stockId":7242310239760,"date":"2026-01-13T16:00:00.000Z","netValue":1.1468666628815367},{"date":"2026-01-12T16:00:00.000Z","stockId":7242310239760,"netValue":1.144173820359359},{"date":"2026-01-11T16:00:00.000Z","stockId":7242310239760,"netValue":1.1588780937970566},{"date":"2026-01-08T16:00:00.000Z","stockId":7242310239760,"netValue":1.1409728471359333},{"date":"2026-01-07T16:00:00.000Z","stockId":7242310239760,"netValue":1.1296425447705916},{"date":"2026-01-06T16:00:00.000Z","stockId":7242310239760,"netValue":1.1228572763358051},{"date":"2026-01-05T16:00:00.000Z","stockId":7242310239760,"netValue":1.1157753170562543},{"date":"2026-01-04T16:00:00.000Z","stockId":7242310239760,"netValue":1.1040159622852392},{"date":"2025-12-30T16:00:00.000Z","stockId":7242310239760,"netValue":1.0882462562466724},{"date":"2025-12-29T16:00:00.000Z","stockId":7242310239760,"netValue":1.0873899394242739},{"date":"2025-12-28T16:00:00.000Z","stockId":7242310239760,"netValue":1.0829911416713311},{"date":"2025-12-25T16:00:00.000Z","stockId":7242310239760,"netValue":1.084690206722078},{"date":"2025-12-24T16:00:00.000Z","stockId":7242310239760,"netValue":1.0868026678566176},{"date":"2025-12-23T16:00:00.000Z","stockId":7242310239760,"netValue":1.0789297572574459},{"date":"2025-12-22T16:00:00.000Z","stockId":7242310239760,"netValue":1.0687821622899825},{"date":"2025-12-21T16:00:00.000Z","stockId":7242310239760,"netValue":1.0722992705832963},{"date":"2025-12-18T16:00:00.000Z","stockId":7242310239760,"netValue":1.062438345242474},{"date":"2025-12-17T16:00:00.000Z","stockId":7242310239760,"netValue":1.0591483207448336},{"date":"2025-12-16T16:00:00.000Z","stockId":7242310239760,"netValue":1.0612680533702297},{"date":"2025-12-15T16:00:00.000Z","stockId":7242310239760,"netValue":1.0486583734900832},{"date":"2025-12-14T16:00:00.000Z","stockId":7242310239760,"netValue":1.0573416973160652},{"date":"2025-12-11T16:00:00.000Z","stockId":7242310239760,"netValue":1.0616625242414548},{"date":"2025-12-10T16:00:00.000Z","stockId":7242310239760,"netValue":1.0555320794915575},{"date":"2025-12-09T16:00:00.000Z","stockId":7242310239760,"netValue":1.0579399608670887},{"date":"2025-12-08T16:00:00.000Z","stockId":7242310239760,"netValue":1.0528353727118664},{"date":"2025-12-07T16:00:00.000Z","stockId":7242310239760,"netValue":1.0600579052424433},{"date":"2025-12-04T16:00:00.000Z","stockId":7242310239760,"netValue":1.0521057853386584},{"date":"2025-12-03T16:00:00.000Z","stockId":7242310239760,"netValue":1.0422309881887184},{"date":"2025-12-02T16:00:00.000Z","stockId":7242310239760,"netValue":1.040834607769243},{"date":"2025-12-01T16:00:00.000Z","stockId":7242310239760,"netValue":1.044398644632665},{"date":"2025-11-30T16:00:00.000Z","stockId":7242310239760,"netValue":1.0487306199561015},{"date":"2025-11-27T16:00:00.000Z","stockId":7242310239760,"netValue":1.0431515168120946},{"date":"2025-11-26T16:00:00.000Z","stockId":7242310239760,"netValue":1.0377113983774067},{"date":"2025-11-25T16:00:00.000Z","stockId":7242310239760,"netValue":1.0422790938118314},{"date":"2025-11-24T16:00:00.000Z","stockId":7242310239760,"netValue":1.0459597089091752},{"date":"2025-11-23T16:00:00.000Z","stockId":7242310239760,"netValue":1.0419313819139877},{"date":"2025-11-20T16:00:00.000Z","stockId":7242310239760,"netValue":1.0373250411369963},{"date":"2025-11-19T16:00:00.000Z","stockId":7242310239760,"netValue":1.0498071546506778},{"date":"2025-11-18T16:00:00.000Z","stockId":7242310239760,"netValue":1.053166331901546},{"date":"2025-11-17T16:00:00.000Z","stockId":7242310239760,"netValue":1.0514698346616478},{"date":"2025-11-16T16:00:00.000Z","stockId":7242310239760,"netValue":1.0550337772030476},{"date":"2025-11-13T16:00:00.000Z","stockId":7242310239760,"netValue":1.0588726683012577},{"date":"2025-11-12T16:00:00.000Z","stockId":7242310239760,"netValue":1.0701057573561135},{"date":"2025-11-11T16:00:00.000Z","stockId":7242310239760,"netValue":1.0585110449260622},{"date":"2025-11-10T16:00:00.000Z","stockId":7242310239760,"netValue":1.062436734472915},{"date":"2025-11-09T16:00:00.000Z","stockId":7242310239760,"netValue":1.0652626293198364},{"date":"2025-11-06T16:00:00.000Z","stockId":7242310239760,"netValue":1.0648461963500213},{"date":"2025-11-05T16:00:00.000Z","stockId":7242310239760,"netValue":1.0693824666432767},{"date":"2025-11-04T16:00:00.000Z","stockId":7242310239760,"netValue":1.0591324972862195},{"date":"2025-11-03T16:00:00.000Z","stockId":7242310239760,"netValue":1.056362708639731},{"date":"2025-11-02T16:00:00.000Z","stockId":7242310239760,"netValue":1.065800102480939},{"date":"2025-10-30T16:00:00.000Z","stockId":7242310239760,"netValue":1.0671341723574232},{"date":"2025-10-29T16:00:00.000Z","stockId":7242310239760,"netValue":1.0684179058317806},{"date":"2025-10-28T16:00:00.000Z","stockId":7242310239760,"netValue":1.0807876373934224},{"date":"2025-10-27T16:00:00.000Z","stockId":7242310239760,"netValue":1.0729560962610074},{"date":"2025-10-26T16:00:00.000Z","stockId":7242310239760,"netValue":1.076499655316609},{"date":"2025-10-23T16:00:00.000Z","stockId":7242310239760,"netValue":1.0679493500120847},{"date":"2025-10-22T16:00:00.000Z","stockId":7242310239760,"netValue":1.0543657538383775},{"date":"2025-10-21T16:00:00.000Z","stockId":7242310239760,"netValue":1.0533566886603514},{"date":"2025-10-20T16:00:00.000Z","stockId":7242310239760,"netValue":1.05847325557617},{"date":"2025-10-19T16:00:00.000Z","stockId":7242310239760,"netValue":1.0451417991108536},{"date":"2025-10-16T16:00:00.000Z","stockId":7242310239760,"netValue":1.0420524248517193},{"date":"2025-10-15T16:00:00.000Z","stockId":7242310239760,"netValue":1.0580565432904108},{"date":"2025-10-14T16:00:00.000Z","stockId":7242310239760,"netValue":1.0675164522381007},{"date":"2025-10-13T16:00:00.000Z","stockId":7242310239760,"netValue":1.058385090223453},{"date":"2025-10-12T16:00:00.000Z","stockId":7242310239760,"netValue":1.0756273371980847},{"date":"2025-10-09T16:00:00.000Z","stockId":7242310239760,"netValue":1.0845744272108486},{"date":"2025-10-08T16:00:00.000Z","stockId":7242310239760,"netValue":1.099767918549085},{"date":"2025-09-29T16:00:00.000Z","stockId":7242310239760,"netValue":1.0933708430819356},{"date":"2025-09-28T16:00:00.000Z","stockId":7242310239760,"netValue":1.081280894566751},{"date":"2025-09-25T16:00:00.000Z","stockId":7242310239760,"netValue":1.06755608487868},{"date":"2025-09-24T16:00:00.000Z","stockId":7242310239760,"netValue":1.0755946880442877},{"date":"2025-09-23T16:00:00.000Z","stockId":7242310239760,"netValue":1.0686254276174725},{"date":"2025-09-22T16:00:00.000Z","stockId":7242310239760,"netValue":1.0536211264376156},{"date":"2025-09-21T16:00:00.000Z","stockId":7242310239760,"netValue":1.0557559832189023},{"date":"2025-09-18T16:00:00.000Z","stockId":7242310239760,"netValue":1.0558925686189946},{"date":"2025-09-17T16:00:00.000Z","stockId":7242310239760,"netValue":1.0617149741066765},{"date":"2025-09-16T16:00:00.000Z","stockId":7242310239760,"netValue":1.0682028300886912},{"date":"2025-09-15T16:00:00.000Z","stockId":7242310239760,"netValue":1.0592415757175797},{"date":"2025-09-14T16:00:00.000Z","stockId":7242310239760,"netValue":1.0542540965381668},{"date":"2025-09-11T16:00:00.000Z","stockId":7242310239760,"netValue":1.0577625846067582},{"date":"2025-09-10T16:00:00.000Z","stockId":7242310239760,"netValue":1.0551742781118958},{"date":"2025-09-09T16:00:00.000Z","stockId":7242310239760,"netValue":1.0374360428873173},{"date":"2025-09-08T16:00:00.000Z","stockId":7242310239760,"netValue":1.0422060219402147},{"date":"2025-09-07T16:00:00.000Z","stockId":7242310239760,"netValue":1.0537924898249476},{"date":"2025-09-04T16:00:00.000Z","stockId":7242310239760,"netValue":1.046634663491907},{"date":"2025-09-03T16:00:00.000Z","stockId":7242310239760,"netValue":1.0253659490454723},{"date":"2025-09-02T16:00:00.000Z","stockId":7242310239760,"netValue":1.036952573371754},{"date":"2025-09-01T16:00:00.000Z","stockId":7242310239760,"netValue":1.035696501319936},{"date":"2025-08-31T16:00:00.000Z","stockId":7242310239760,"netValue":1.046504266368784},{"date":"2025-08-28T16:00:00.000Z","stockId":7242310239760,"netValue":1.0531292260259877},{"date":"2025-08-27T16:00:00.000Z","stockId":7242310239760,"netValue":1.053499955298199},{"date":"2025-08-26T16:00:00.000Z","stockId":7242310239760,"netValue":1.0489429627719042},{"date":"2025-08-25T16:00:00.000Z","stockId":7242310239760,"netValue":1.0767703340493255},{"date":"2025-08-24T16:00:00.000Z","stockId":7242310239760,"netValue":1.0760338858908907},{"date":"2025-08-21T16:00:00.000Z","stockId":7242310239760,"netValue":1.0658882470344127},{"date":"2025-08-20T16:00:00.000Z","stockId":7242310239760,"netValue":1.0499473433337005},{"date":"2025-08-19T16:00:00.000Z","stockId":7242310239760,"netValue":1.0478516413314183},{"date":"2025-08-18T16:00:00.000Z","stockId":7242310239760,"netValue":1.043273224124585},{"date":"2025-08-17T16:00:00.000Z","stockId":7242310239760,"netValue":1.0391043951097492},{"date":"2025-08-14T16:00:00.000Z","stockId":7242310239760,"netValue":1.028517898239214},{"date":"2025-08-13T16:00:00.000Z","stockId":7242310239760,"netValue":1.0179753325747363},{"date":"2025-08-12T16:00:00.000Z","stockId":7242310239760,"netValue":1.0219046657334159},{"date":"2025-08-11T16:00:00.000Z","stockId":7242310239760,"netValue":1.0128175666453147},{"date":"2025-08-10T16:00:00.000Z","stockId":7242310239760,"netValue":1.0124935399537323},{"date":"2025-08-07T16:00:00.000Z","stockId":7242310239760,"netValue":1.0031798200741688},{"date":"2025-08-06T16:00:00.000Z","stockId":7242310239760,"netValue":1.0053564175363467},{"date":"2025-08-05T16:00:00.000Z","stockId":7242310239760,"netValue":1.0081489475545917},{"date":"2025-08-04T16:00:00.000Z","stockId":7242310239760,"netValue":1.0006683454304532},{"date":"2025-08-03T16:00:00.000Z","stockId":7242310239760,"netValue":0.9926453586330711},{"date":"2025-07-31T16:00:00.000Z","stockId":7242310239760,"netValue":0.9831899997421507},{"date":"2025-07-30T16:00:00.000Z","stockId":7242310239760,"netValue":0.9820739653585404},{"date":"2025-07-29T16:00:00.000Z","stockId":7242310239760,"netValue":0.9921012740434763},{"date":"2025-07-28T16:00:00.000Z","stockId":7242310239760,"netValue":0.996250981559138},{"date":"2025-07-27T16:00:00.000Z","stockId":7242310239760,"netValue":0.9924528050215867},{"date":"2025-07-24T16:00:00.000Z","stockId":7242310239760,"netValue":0.9963309339534828},{"date":"2025-07-23T16:00:00.000Z","stockId":7242310239760,"netValue":0.9949929832542105},{"date":"2025-07-22T16:00:00.000Z","stockId":7242310239760,"netValue":0.9895217305939443},{"date":"2025-07-21T16:00:00.000Z","stockId":7242310239760,"netValue":0.9902384413317661},{"date":"2025-07-20T16:00:00.000Z","stockId":7242310239760,"netValue":0.9855805614083867},{"date":"2025-07-17T16:00:00.000Z","stockId":7242310239760,"netValue":0.9802315523615346},{"date":"2025-07-16T16:00:00.000Z","stockId":7242310239760,"netValue":0.9781536051786862},{"date":"2025-07-15T16:00:00.000Z","stockId":7242310239760,"netValue":0.969387494286193},{"date":"2025-07-14T16:00:00.000Z","stockId":7242310239760,"netValue":0.9657755612114025},{"date":"2025-07-13T16:00:00.000Z","stockId":7242310239760,"netValue":0.9694248115406204},{"date":"2025-07-10T16:00:00.000Z","stockId":7242310239760,"netValue":0.9730912031261443},{"date":"2025-07-09T16:00:00.000Z","stockId":7242310239760,"netValue":0.9704376860336684},{"date":"2025-07-08T16:00:00.000Z","stockId":7242310239760,"netValue":0.9685721223332318},{"date":"2025-07-07T16:00:00.000Z","stockId":7242310239760,"netValue":0.9723623591406688},{"date":"2025-07-06T16:00:00.000Z","stockId":7242310239760,"netValue":0.9649159255916827},{"date":"2025-07-03T16:00:00.000Z","stockId":7242310239760,"netValue":0.9690018953545364},{"date":"2025-07-02T16:00:00.000Z","stockId":7242310239760,"netValue":0.9690043181251446},{"date":"2025-07-01T16:00:00.000Z","stockId":7242310239760,"netValue":0.964570140542696},{"date":"2025-06-30T16:00:00.000Z","stockId":7242310239760,"netValue":0.9713503263509352},{"date":"2025-06-29T16:00:00.000Z","stockId":7242310239760,"netValue":0.9676852656045163},{"date":"2025-06-26T16:00:00.000Z","stockId":7242310239760,"netValue":0.9624388021428225},{"date":"2025-06-25T16:00:00.000Z","stockId":7242310239760,"netValue":0.9628709314262277},{"date":"2025-06-24T16:00:00.000Z","stockId":7242310239760,"netValue":0.9631266668031344},{"date":"2025-06-23T16:00:00.000Z","stockId":7242310239760,"netValue":0.9535157648633805},{"date":"2025-06-22T16:00:00.000Z","stockId":7242310239760,"netValue":0.9457190880342319},{"date":"2025-06-19T16:00:00.000Z","stockId":7242310239760,"netValue":0.9424424776802507},{"date":"2025-06-18T16:00:00.000Z","stockId":7242310239760,"netValue":0.9444260891678687},{"date":"2025-06-17T16:00:00.000Z","stockId":7242310239760,"netValue":0.9489431286299086},{"date":"2025-06-16T16:00:00.000Z","stockId":7242310239760,"netValue":0.9457264516201236},{"date":"2025-06-15T16:00:00.000Z","stockId":7242310239760,"netValue":0.9472069657834625},{"date":"2025-06-12T16:00:00.000Z","stockId":7242310239760,"netValue":0.944815068973104},{"date":"2025-06-11T16:00:00.000Z","stockId":7242310239760,"netValue":0.9507265178041805},{"date":"2025-06-10T16:00:00.000Z","stockId":7242310239760,"netValue":0.9494485036794462},{"date":"2025-06-09T16:00:00.000Z","stockId":7242310239760,"netValue":0.9463127671570463},{"date":"2025-06-08T16:00:00.000Z","stockId":7242310239760,"netValue":0.949670076239302},{"date":"2025-06-05T16:00:00.000Z","stockId":7242310239760,"netValue":0.9476206397911545},{"date":"2025-06-04T16:00:00.000Z","stockId":7242310239760,"netValue":0.9474559463199583},{"date":"2025-06-03T16:00:00.000Z","stockId":7242310239760,"netValue":0.9460671144254074},{"date":"2025-06-02T16:00:00.000Z","stockId":7242310239760,"netValue":0.9405953979037447},{"date":"2025-05-29T16:00:00.000Z","stockId":7242310239760,"netValue":0.9373428957771779},{"date":"2025-05-28T16:00:00.000Z","stockId":7242310239760,"netValue":0.9384388452723482},{"date":"2025-05-27T16:00:00.000Z","stockId":7242310239760,"netValue":0.9327346842816666},{"date":"2025-05-26T16:00:00.000Z","stockId":7242310239760,"netValue":0.9312868587987093},{"date":"2025-05-25T16:00:00.000Z","stockId":7242310239760,"netValue":0.9350355611883712},{"date":"2025-05-22T16:00:00.000Z","stockId":7242310239760,"netValue":0.9374701608980559},{"date":"2025-05-21T16:00:00.000Z","stockId":7242310239760,"netValue":0.9403269147353528},{"date":"2025-05-20T16:00:00.000Z","stockId":7242310239760,"netValue":0.943946437968669},{"date":"2025-05-19T16:00:00.000Z","stockId":7242310239760,"netValue":0.9434727658141212},{"date":"2025-05-18T16:00:00.000Z","stockId":7242310239760,"netValue":0.9412876770846245},{"date":"2025-05-15T16:00:00.000Z","stockId":7242310239760,"netValue":0.9386259564271234},{"date":"2025-05-14T16:00:00.000Z","stockId":7242310239760,"netValue":0.9362325822510971},{"date":"2025-05-13T16:00:00.000Z","stockId":7242310239760,"netValue":0.9424477887350103},{"date":"2025-05-12T16:00:00.000Z","stockId":7242310239760,"netValue":0.9443089388661579},{"date":"2025-05-11T16:00:00.000Z","stockId":7242310239760,"netValue":0.9450695668194119},{"date":"2025-05-08T16:00:00.000Z","stockId":7242310239760,"netValue":0.9386647850185001},{"date":"2025-05-07T16:00:00.000Z","stockId":7242310239760,"netValue":0.9435288825854191},{"date":"2025-05-06T16:00:00.000Z","stockId":7242310239760,"netValue":0.9373917732122576},{"date":"2025-05-05T16:00:00.000Z","stockId":7242310239760,"netValue":0.938698744041116},{"date":"2025-04-29T16:00:00.000Z","stockId":7242310239760,"netValue":0.9287393521619361},{"date":"2025-04-28T16:00:00.000Z","stockId":7242310239760,"netValue":0.9235774730347678},{"date":"2025-04-27T16:00:00.000Z","stockId":7242310239760,"netValue":0.9209824875014794},{"date":"2025-04-24T16:00:00.000Z","stockId":7242310239760,"netValue":0.9255894822292094},{"date":"2025-04-23T16:00:00.000Z","stockId":7242310239760,"netValue":0.9232110546180621},{"date":"2025-04-22T16:00:00.000Z","stockId":7242310239760,"netValue":0.9280580118749844},{"date":"2025-04-21T16:00:00.000Z","stockId":7242310239760,"netValue":0.9243547267797081},{"date":"2025-04-20T16:00:00.000Z","stockId":7242310239760,"netValue":0.9238189082474473},{"date":"2025-04-17T16:00:00.000Z","stockId":7242310239760,"netValue":0.9179647464983243},{"date":"2025-04-16T16:00:00.000Z","stockId":7242310239760,"netValue":0.9180621733999218},{"date":"2025-04-15T16:00:00.000Z","stockId":7242310239760,"netValue":0.9177776320133915},{"date":"2025-04-14T16:00:00.000Z","stockId":7242310239760,"netValue":0.9220676608416654},{"date":"2025-04-13T16:00:00.000Z","stockId":7242310239760,"netValue":0.9261286580168125},{"date":"2025-04-10T16:00:00.000Z","stockId":7242310239760,"netValue":0.9229610618221482},{"date":"2025-04-09T16:00:00.000Z","stockId":7242310239760,"netValue":0.92396723514877},{"date":"2025-04-08T16:00:00.000Z","stockId":7242310239760,"netValue":0.9128369333776644},{"date":"2025-04-07T16:00:00.000Z","stockId":7242310239760,"netValue":0.9031304344543521},{"date":"2025-04-06T16:00:00.000Z","stockId":7242310239760,"netValue":0.8975393269145112},{"date":"2025-04-02T16:00:00.000Z","stockId":7242310239760,"netValue":0.942143528468965},{"date":"2025-04-01T16:00:00.000Z","stockId":7242310239760,"netValue":0.9493144264180216},{"date":"2025-03-31T16:00:00.000Z","stockId":7242310239760,"netValue":0.947974127673772},{"date":"2025-03-30T16:00:00.000Z","stockId":7242310239760,"netValue":0.945837029461433},{"date":"2025-03-27T16:00:00.000Z","stockId":7242310239760,"netValue":0.9508169392317029},{"date":"2025-03-26T16:00:00.000Z","stockId":7242310239760,"netValue":0.9540237795172235},{"date":"2025-03-25T16:00:00.000Z","stockId":7242310239760,"netValue":0.9522187224603289},{"date":"2025-03-24T16:00:00.000Z","stockId":7242310239760,"netValue":0.9494461498409873},{"date":"2025-03-23T16:00:00.000Z","stockId":7242310239760,"netValue":0.9497065531916273},{"date":"2025-03-20T16:00:00.000Z","stockId":7242310239760,"netValue":0.9515055463626346},{"date":"2025-03-19T16:00:00.000Z","stockId":7242310239760,"netValue":0.9660635010479283},{"date":"2025-03-18T16:00:00.000Z","stockId":7242310239760,"netValue":0.9680040624221244},{"date":"2025-03-17T16:00:00.000Z","stockId":7242310239760,"netValue":0.9725352461924978},{"date":"2025-03-16T16:00:00.000Z","stockId":7242310239760,"netValue":0.9704910700136811},{"date":"2025-03-13T16:00:00.000Z","stockId":7242310239760,"netValue":0.9684845735967604},{"date":"2025-03-12T16:00:00.000Z","stockId":7242310239760,"netValue":0.9581152845762384},{"date":"2025-03-11T16:00:00.000Z","stockId":7242310239760,"netValue":0.9678072332934758},{"date":"2025-03-10T16:00:00.000Z","stockId":7242310239760,"netValue":0.9659236754306445},{"date":"2025-03-09T16:00:00.000Z","stockId":7242310239760,"netValue":0.9722075994086641},{"date":"2025-03-06T16:00:00.000Z","stockId":7242310239760,"netValue":0.971946963787942},{"date":"2025-03-05T16:00:00.000Z","stockId":7242310239760,"netValue":0.969776624269312},{"date":"2025-03-04T16:00:00.000Z","stockId":7242310239760,"netValue":0.9576999830065681},{"date":"2025-03-03T16:00:00.000Z","stockId":7242310239760,"netValue":0.9508759888705759},{"date":"2025-03-02T16:00:00.000Z","stockId":7242310239760,"netValue":0.9453503198430047},{"date":"2025-02-27T16:00:00.000Z","stockId":7242310239760,"netValue":0.9500451098880358},{"date":"2025-02-26T16:00:00.000Z","stockId":7242310239760,"netValue":0.9710727915298467},{"date":"2025-02-25T16:00:00.000Z","stockId":7242310239760,"netValue":0.9765365636299509},{"date":"2025-02-24T16:00:00.000Z","stockId":7242310239760,"netValue":0.96672416755515},{"date":"2025-02-23T16:00:00.000Z","stockId":7242310239760,"netValue":0.9645269862709354},{"date":"2025-02-20T16:00:00.000Z","stockId":7242310239760,"netValue":0.9684584222214849},{"date":"2025-02-19T16:00:00.000Z","stockId":7242310239760,"netValue":0.959181744691505},{"date":"2025-02-18T16:00:00.000Z","stockId":7242310239760,"netValue":0.9546322549017606},{"date":"2025-02-17T16:00:00.000Z","stockId":7242310239760,"netValue":0.9395706238326411},{"date":"2025-02-16T16:00:00.000Z","stockId":7242310239760,"netValue":0.947867682434278},{"date":"2025-02-13T16:00:00.000Z","stockId":7242310239760,"netValue":0.947045396773582},{"date":"2025-02-12T16:00:00.000Z","stockId":7242310239760,"netValue":0.9443332620851635},{"date":"2025-02-11T16:00:00.000Z","stockId":7242310239760,"netValue":0.9492679428092784},{"date":"2025-02-10T16:00:00.000Z","stockId":7242310239760,"netValue":0.9442063041795494},{"date":"2025-02-09T16:00:00.000Z","stockId":7242310239760,"netValue":0.9479492454658505},{"date":"2025-02-06T16:00:00.000Z","stockId":7242310239760,"netValue":0.9475349965656618},{"date":"2025-02-05T16:00:00.000Z","stockId":7242310239760,"netValue":0.9430438592456005},{"date":"2025-02-04T16:00:00.000Z","stockId":7242310239760,"netValue":0.9320273191184782},{"date":"2025-01-26T16:00:00.000Z","stockId":7242310239760,"netValue":0.9303550735537625},{"date":"2025-01-23T16:00:00.000Z","stockId":7242310239760,"netValue":0.9332771278845614},{"date":"2025-01-22T16:00:00.000Z","stockId":7242310239760,"netValue":0.9275052679979943},{"date":"2025-01-21T16:00:00.000Z","stockId":7242310239760,"netValue":0.9295444654102668},{"date":"2025-01-20T16:00:00.000Z","stockId":7242310239760,"netValue":0.9320880134229517},{"date":"2025-01-19T16:00:00.000Z","stockId":7242310239760,"netValue":0.9280911631148756},{"date":"2025-01-16T16:00:00.000Z","stockId":7242310239760,"netValue":0.92348701283171},{"date":"2025-01-15T16:00:00.000Z","stockId":7242310239760,"netValue":0.9193836447787008},{"date":"2025-01-14T16:00:00.000Z","stockId":7242310239760,"netValue":0.9203429692738804},{"date":"2025-01-13T16:00:00.000Z","stockId":7242310239760,"netValue":0.9198224885097296},{"date":"2025-01-12T16:00:00.000Z","stockId":7242310239760,"netValue":0.9081933796662119},{"date":"2025-01-09T16:00:00.000Z","stockId":7242310239760,"netValue":0.9105051057206756},{"date":"2025-01-08T16:00:00.000Z","stockId":7242310239760,"netValue":0.9138142008312811},{"date":"2025-01-07T16:00:00.000Z","stockId":7242310239760,"netValue":0.9113040205924142},{"date":"2025-01-06T16:00:00.000Z","stockId":7242310239760,"netValue":0.9110985131203856},{"date":"2025-01-05T16:00:00.000Z","stockId":7242310239760,"netValue":0.9044720490265176},{"date":"2025-01-02T16:00:00.000Z","stockId":7242310239760,"netValue":0.9057857906886094},{"date":"2025-01-01T16:00:00.000Z","stockId":7242310239760,"netValue":0.9117082295296607},{"date":"2024-12-30T16:00:00.000Z","stockId":7242310239760,"netValue":0.9227888200879124},{"date":"2024-12-29T16:00:00.000Z","stockId":7242310239760,"netValue":0.9345443002018937},{"date":"2024-12-26T16:00:00.000Z","stockId":7242310239760,"netValue":0.9342597386379035},{"date":"2024-12-25T16:00:00.000Z","stockId":7242310239760,"netValue":0.9323855351825241},{"date":"2024-12-24T16:00:00.000Z","stockId":7242310239760,"netValue":0.9273473148552882},{"date":"2024-12-23T16:00:00.000Z","stockId":7242310239760,"netValue":0.9295213467855803},{"date":"2024-12-22T16:00:00.000Z","stockId":7242310239760,"netValue":0.9225489573079824},{"date":"2024-12-19T16:00:00.000Z","stockId":7242310239760,"netValue":0.9301809694303877},{"date":"2024-12-18T16:00:00.000Z","stockId":7242310239760,"netValue":0.9244384276742842},{"date":"2024-12-17T16:00:00.000Z","stockId":7242310239760,"netValue":0.9247382561491966},{"date":"2024-12-16T16:00:00.000Z","stockId":7242310239760,"netValue":0.9180057294515287},{"date":"2024-12-15T16:00:00.000Z","stockId":7242310239760,"netValue":0.9258329055698036},{"date":"2024-12-12T16:00:00.000Z","stockId":7242310239760,"netValue":0.9360587094873783},{"date":"2024-12-11T16:00:00.000Z","stockId":7242310239760,"netValue":0.9440657826906005},{"date":"2024-12-10T16:00:00.000Z","stockId":7242310239760,"netValue":0.9404373071698062},{"date":"2024-12-09T16:00:00.000Z","stockId":7242310239760,"netValue":0.929641278175545},{"date":"2024-12-08T16:00:00.000Z","stockId":7242310239760,"netValue":0.9199551655128128},{"date":"2024-12-05T16:00:00.000Z","stockId":7242310239760,"netValue":0.9177658666715987},{"date":"2024-12-04T16:00:00.000Z","stockId":7242310239760,"netValue":0.9117082295296608},{"date":"2024-12-03T16:00:00.000Z","stockId":7242310239760,"netValue":0.908739376653674},{"date":"2024-12-02T16:00:00.000Z","stockId":7242310239760,"netValue":0.9143172882357521},{"date":"2024-12-01T16:00:00.000Z","stockId":7242310239760,"netValue":0.9138375626758921},{"date":"2024-11-28T16:00:00.000Z","stockId":7242310239760,"netValue":0.9041361831022376},{"date":"2024-11-27T16:00:00.000Z","stockId":7242310239760,"netValue":0.8955894186441729},{"date":"2024-11-26T16:00:00.000Z","stockId":7242310239760,"netValue":0.895709350034138},{"date":"2024-11-25T16:00:00.000Z","stockId":7242310239760,"netValue":0.8877175437418378},{"date":"2024-11-24T16:00:00.000Z","stockId":7242310239760,"netValue":0.8915259163475794},{"date":"2024-11-21T16:00:00.000Z","stockId":7242310239760,"netValue":0.8896964116762602},{"date":"2024-11-20T16:00:00.000Z","stockId":7242310239760,"netValue":0.9036411906314556},{"date":"2024-11-19T16:00:00.000Z","stockId":7242310239760,"netValue":0.9023666441259013},{"date":"2024-11-18T16:00:00.000Z","stockId":7242310239760,"netValue":0.893895112273741},{"date":"2024-11-17T16:00:00.000Z","stockId":7242310239760,"netValue":0.8838186716192696},{"date":"2024-11-14T16:00:00.000Z","stockId":7242310239760,"netValue":0.8921855389923868},{"date":"2024-11-13T16:00:00.000Z","stockId":7242310239760,"netValue":0.9024266098208839},{"date":"2024-11-12T16:00:00.000Z","stockId":7242310239760,"netValue":0.9153966707454371},{"date":"2024-11-11T16:00:00.000Z","stockId":7242310239760,"netValue":0.9161762247802097},{"date":"2024-11-10T16:00:00.000Z","stockId":7242310239760,"netValue":0.9234637096436422},{"date":"2024-11-07T16:00:00.000Z","stockId":7242310239760,"netValue":0.9092191022135342},{"date":"2024-11-06T16:00:00.000Z","stockId":7242310239760,"netValue":0.9098187591633593},{"date":"2024-11-05T16:00:00.000Z","stockId":7242310239760,"netValue":0.9006123720604867},{"date":"2024-11-04T16:00:00.000Z","stockId":7242310239760,"netValue":0.9030862324656914},{"date":"2024-11-03T16:00:00.000Z","stockId":7242310239760,"netValue":0.8928004628531341},{"date":"2024-10-31T16:00:00.000Z","stockId":7242310239760,"netValue":0.8783606914271567},{"date":"2024-10-30T16:00:00.000Z","stockId":7242310239760,"netValue":0.8790955466778686},{"date":"2024-10-29T16:00:00.000Z","stockId":7242310239760,"netValue":0.8762618921027691},{"date":"2024-10-28T16:00:00.000Z","stockId":7242310239760,"netValue":0.8800102990135279},{"date":"2024-10-27T16:00:00.000Z","stockId":7242310239760,"netValue":0.8896517128921999},{"date":"2024-10-24T16:00:00.000Z","stockId":7242310239760,"netValue":0.8852731152097717},{"date":"2024-10-23T16:00:00.000Z","stockId":7242310239760,"netValue":0.8774612060024188},{"date":"2024-10-22T16:00:00.000Z","stockId":7242310239760,"netValue":0.8865476617153263},{"date":"2024-10-21T16:00:00.000Z","stockId":7242310239760,"netValue":0.8846134925649641},{"date":"2024-10-20T16:00:00.000Z","stockId":7242310239760,"netValue":0.8849133210398766},{"date":"2024-10-17T16:00:00.000Z","stockId":7242310239760,"netValue":0.878915649592921},{"date":"2024-10-16T16:00:00.000Z","stockId":7242310239760,"netValue":0.8573541254262425},{"date":"2024-10-15T16:00:00.000Z","stockId":7242310239760,"netValue":0.8594681916615519},{"date":"2024-10-14T16:00:00.000Z","stockId":7242310239760,"netValue":0.8551648265850285},{"date":"2024-10-13T16:00:00.000Z","stockId":7242310239760,"netValue":0.863831522433058},{"date":"2024-10-10T16:00:00.000Z","stockId":7242310239760,"netValue":0.847292951682693},{"date":"2024-10-09T16:00:00.000Z","stockId":7242310239760,"netValue":0.866005679655536},{"date":"2024-10-08T16:00:00.000Z","stockId":7242310239760,"netValue":0.864251371095619},{"date":"2024-10-07T16:00:00.000Z","stockId":7242310239760,"netValue":0.9129076020111155},{"date":"2024-09-29T16:00:00.000Z","stockId":7242310239760,"netValue":0.8839987230910987},{"date":"2024-09-26T16:00:00.000Z","stockId":7242310239760,"netValue":0.852435929939564},{"date":"2024-09-25T16:00:00.000Z","stockId":7242310239760,"netValue":0.8406204887835091},{"date":"2024-09-24T16:00:00.000Z","stockId":7242310239760,"netValue":0.8235270510195469},{"date":"2024-09-23T16:00:00.000Z","stockId":7242310239760,"netValue":0.8190588545166723},{"date":"2024-09-22T16:00:00.000Z","stockId":7242310239760,"netValue":0.7996713447898327},{"date":"2024-09-19T16:00:00.000Z","stockId":7242310239760,"netValue":0.7989365893243963},{"date":"2024-09-18T16:00:00.000Z","stockId":7242310239760,"netValue":0.800705968812469},{"date":"2024-09-17T16:00:00.000Z","stockId":7242310239760,"netValue":0.7966874201448032},{"date":"2024-09-12T16:00:00.000Z","stockId":7242310239760,"netValue":0.7997912922127128},{"date":"2024-09-11T16:00:00.000Z","stockId":7242310239760,"netValue":0.8017854956183902},{"date":"2024-09-10T16:00:00.000Z","stockId":7242310239760,"netValue":0.8027601459295866},{"date":"2024-09-09T16:00:00.000Z","stockId":7242310239760,"netValue":0.8066286053180609},{"date":"2024-09-08T16:00:00.000Z","stockId":7242310239760,"netValue":0.8110518990376517},{"date":"2024-09-05T16:00:00.000Z","stockId":7242310239760,"netValue":0.8175893435857996},{"date":"2024-09-04T16:00:00.000Z","stockId":7242310239760,"netValue":0.8216527950367497},{"date":"2024-09-03T16:00:00.000Z","stockId":7242310239760,"netValue":0.8170495801828389},{"date":"2024-09-02T16:00:00.000Z","stockId":7242310239760,"netValue":0.8185040201855558},{"date":"2024-09-01T16:00:00.000Z","stockId":7242310239760,"netValue":0.8180842042054755},{"date":"2024-08-29T16:00:00.000Z","stockId":7242310239760,"netValue":0.8257162464876999},{"date":"2024-08-28T16:00:00.000Z","stockId":7242310239760,"netValue":0.8171695276057187},{"date":"2024-08-27T16:00:00.000Z","stockId":7242310239760,"netValue":0.8135258921348489},{"date":"2024-08-26T16:00:00.000Z","stockId":7242310239760,"netValue":0.8131211470829244},{"date":"2024-08-25T16:00:00.000Z","stockId":7242310239760,"netValue":0.8188038887427559},{"date":"2024-08-22T16:00:00.000Z","stockId":7242310239760,"netValue":0.8113517675948515},{"date":"2024-08-21T16:00:00.000Z","stockId":7242310239760,"netValue":0.8106320830575711},{"date":"2024-08-20T16:00:00.000Z","stockId":7242310239760,"netValue":0.8132859972890887},{"date":"2024-08-19T16:00:00.000Z","stockId":7242310239760,"netValue":0.8128661813090085},{"date":"2024-08-18T16:00:00.000Z","stockId":7242310239760,"netValue":0.8229122429769906},{"date":"2024-08-15T16:00:00.000Z","stockId":7242310239760,"netValue":0.8188038887427559},{"date":"2024-08-14T16:00:00.000Z","stockId":7242310239760,"netValue":0.8283101870077776},{"date":"2024-08-13T16:00:00.000Z","stockId":7242310239760,"netValue":0.8325535595930482},{"date":"2024-08-12T16:00:00.000Z","stockId":7242310239760,"netValue":0.8360772476410381},{"date":"2024-08-11T16:00:00.000Z","stockId":7242310239760,"netValue":0.8353424921756017},{"date":"2024-08-08T16:00:00.000Z","stockId":7242310239760,"netValue":0.8394059436265522},{"date":"2024-08-07T16:00:00.000Z","stockId":7242310239760,"netValue":0.8409203573407091},{"date":"2024-08-06T16:00:00.000Z","stockId":7242310239760,"netValue":0.8432144293035866},{"date":"2024-08-05T16:00:00.000Z","stockId":7242310239760,"netValue":0.8417150865175855},{"date":"2024-08-04T16:00:00.000Z","stockId":7242310239760,"netValue":0.8412801996093495},{"date":"2024-08-01T16:00:00.000Z","stockId":7242310239760,"netValue":0.8529006487029285},{"date":"2024-07-31T16:00:00.000Z","stockId":7242310239760,"netValue":0.8576388819078751},{"date":"2024-07-30T16:00:00.000Z","stockId":7242310239760,"netValue":0.8569041264424389},{"date":"2024-07-29T16:00:00.000Z","stockId":7242310239760,"netValue":0.8438141664179871},{"date":"2024-07-28T16:00:00.000Z","stockId":7242310239760,"netValue":0.8466630727119808}]}