window.pageData = {"startDate":"2024-07-25T09:47:39.727Z","endDate":"2026-07-25T09:47:39.727Z","manager":{"_id":7121214237280,"name":"刘力宁","gender":"m","educationCode":"001002","resume":"刘力宁：男，中央财经大学经济学硕士，9年证券投资研究经验，具有基金从业资格。2016年7月至2020年7月在中国进出口银行资金营运部工作，2020年8月至2023年3月在渤海银行股份有限公司担任债券交易专员，2023年4月加入融通基金管理有限公司。现任融通通宸债券型证券投资基金基金经理（2023年8月4日起至今）、融通通裕定期开放债券型发起式证券投资基金基金经理（2023年8月21日起至今）、融通增享纯债债券型证券投资基金基金经理（2023年9月14日起至今）、融通增悦债券型证券投资基金基金经理（2024年4月24日起至今）、融通增辉定期开放债券型发起式证券投资基金基金经理（2024年9月30日起至今）、融通中证同业存单AAA指数7天持有期证券投资基金基金经理（2024年12月17日起至今）。","tickerId":121214237280,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20912501","exchange":"fm","cnInfoCode":"db20912501","followedNum":0,"currency":"CNY","workingDate":"2023-08-03T16:00:00.000Z","fundCompanyId":4000050130000,"fundManagerSecondLevel":"bond","pinyin":"lln","fundCompany":{"_id":4000050130000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50130000","tickerId":50130000,"name":"融通基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7121214237280,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.02969823567474794,"fm_p_r_m1":0.0014333814265348188,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.4845679012345679,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.330188679245283,"fm_p_r_m3":0.006438384917625939,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.22346368715083798,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.3512841756420878,"fm_p_r_m6":0.01415706744273737,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.2880658436213992,"fm_p_r_y1":0.018304537307396673,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.615923009623797,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.6846921797004991,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.5732113144758736,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.6605657237936772,"fm_p_r_fys":0.016464079603468296},"fmi":{"stockId":7121214237280,"type":"fmi","fm_my":3,"fm_a_as":0,"fm_a_mfn":7,"fm_as":4001558468.0024004,"fm_b_as":3955617435.6392,"fm_e_as":0,"fm_h_as":45941032.363199994,"fm_i_as":0,"fm_mfn":5,"fm_msl":"bond","fm_nb_as":45941032.363199994,"fm_q_as":0,"fm_r_f_cagr":0.0389,"fm_r_fd":3000000007546,"fm_r_ftp":0.1154,"fm_d":{"3000000002869":"本基金的基金经理","3000000003728":"本基金的基金经理","3000000007546":"本基金的基金经理","3000000006206":"本基金的基金经理","3000000006163":"本基金的基金经理","3000000001830":"本基金的基金经理","3000000021927":"本基金的基金经理"},"fm_wy":9}},"topTenManagedFundList":[{"_id":3000000002869,"__csrcFundId":911,"stockCode":"002869","shortName":"融通通裕定开债券发起式(002869)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2869,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:03.898Z","status":"normal","inceptionDate":"2016-11-01T16:00:00.000Z","name":"融通通裕定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050130000,"currency":"CNY","pinyin":"rttydqkfzqxfqszqtzjj","masterFundShortName":"融通通裕定开债券发起式","hotMetrics":{"stockId":3000000002869,"type":"f_as","f_tas":1201316258.5272,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006163,"__csrcFundId":5455,"stockCode":"006163","shortName":"融通增辉定开债券发起式(006163)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6163,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:03.934Z","status":"normal","inceptionDate":"2018-07-18T16:00:00.000Z","name":"融通增辉定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050130000,"currency":"CNY","pinyin":"rtzhdqkfzqxfqszqtzjj","masterFundShortName":"融通增辉定开债券发起式","hotMetrics":{"stockId":3000000006163,"type":"f_as","f_tas":1095741119.726,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007546,"__csrcFundId":6790,"stockCode":"007546","shortName":"融通增享纯债债券(007546)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7546,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:03.948Z","status":"normal","inceptionDate":"2019-11-07T16:00:00.000Z","name":"融通增享纯债债券型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050130000,"currency":"CNY","pinyin":"rtzxczzqxzqtzjj","masterFundShortName":"融通增享纯债债券","hotMetrics":{"stockId":3000000007546,"type":"f_as","f_tas":1050306873.6580001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003728,"__csrcFundId":1208,"stockCode":"003728","shortName":"融通通宸债券(003728)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3728,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:03.925Z","status":"normal","inceptionDate":"2016-12-20T16:00:00.000Z","name":"融通通宸债券型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050130000,"currency":"CNY","pinyin":"rttczqxzqtzjj","masterFundShortName":"融通通宸债券","hotMetrics":{"stockId":3000000003728,"type":"f_as","f_tas":608122013.1546,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021927,"__csrcFundId":14529,"stockCode":"021927","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":21927,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"融通中证同业存单AAA指数7天持有期(021927)","lastUpdated":"2026-07-24T21:23:27.669Z","name":"融通中证同业存单AAA指数7天持有期证券投资基金","pinyin":"rtzztycdaaazs7tcyqzqtzjj","fundCollectionId":4000050130000,"setUpAssetScale":687017223.33,"setUpDate":"2024-12-16T16:00:00.000Z","setUpShares":687017223.33,"inceptionDate":"2024-12-18T16:00:00.000Z","indexFundFlag":1,"masterFundShortName":"融通中证同业存单AAA指数7天持有期","hotMetrics":{"stockId":3000000021927,"type":"f_as","f_tas":45941032.363199994,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020590,"name":"融通通宸债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020590","tickerId":20590,"shortName":"融通通宸债券C","currency":"CNY","__csrcFundId":1208,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:29.390Z","inceptionDate":"2024-01-18T16:00:00.000Z","fundCollectionId":4000050130000,"pinyin":"rttczqxzqtzjj","hotMetrics":{"stockId":3000000020590,"type":"f_as","f_tas":128995.8334,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017555,"name":"融通增享纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017555","tickerId":17555,"shortName":"融通增享纯债债券C","currency":"CNY","__csrcFundId":6790,"exchange":"jj","lastUpdated":"2025-01-04T00:32:22.512Z","fundCollectionId":4000050130000,"inceptionDate":"2023-01-12T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"rtzxczzqxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000017555,"type":"f_as","f_tas":2174.7400000000002,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49089,"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"stockId":7121214237280,"date":"2026-07-23T16:00:00.000Z","netValue":1.0908224648714118},{"stockId":7121214237280,"date":"2026-07-22T16:00:00.000Z","netValue":1.0907177444839014},{"stockId":7121214237280,"date":"2026-07-21T16:00:00.000Z","netValue":1.0907729097086096},{"date":"2026-07-20T16:00:00.000Z","stockId":7121214237280,"netValue":1.0904133315051892},{"date":"2026-07-19T16:00:00.000Z","stockId":7121214237280,"netValue":1.090363776342387},{"date":"2026-07-16T16:00:00.000Z","stockId":7121214237280,"netValue":1.090299500231739},{"date":"2026-07-15T16:00:00.000Z","stockId":7121214237280,"netValue":1.0901386158786062},{"stockId":7121214237280,"date":"2026-07-14T16:00:00.000Z","netValue":1.0901540366417954},{"date":"2026-07-13T16:00:00.000Z","stockId":7121214237280,"netValue":1.0900878255150441},{"stockId":7121214237280,"date":"2026-07-12T16:00:00.000Z","netValue":1.089968377847491},{"stockId":7121214237280,"date":"2026-07-09T16:00:00.000Z","netValue":1.0899186254544972},{"stockId":7121214237280,"date":"2026-07-08T16:00:00.000Z","netValue":1.089811363423087},{"stockId":7121214237280,"date":"2026-07-07T16:00:00.000Z","netValue":1.089796442023459},{"stockId":7121214237280,"date":"2026-07-06T16:00:00.000Z","netValue":1.0896073023029358},{"stockId":7121214237280,"date":"2026-07-05T16:00:00.000Z","netValue":1.0895526364341803},{"date":"2026-07-02T16:00:00.000Z","stockId":7121214237280,"netValue":1.0891851669592159},{"stockId":7121214237280,"date":"2026-07-01T16:00:00.000Z","netValue":1.0891851670109558},{"stockId":7121214237280,"date":"2026-06-30T16:00:00.000Z","netValue":1.0891432190953096},{"stockId":7121214237280,"date":"2026-06-29T16:00:00.000Z","netValue":1.0896559094359959},{"date":"2026-06-28T16:00:00.000Z","stockId":7121214237280,"netValue":1.08980040786415},{"date":"2026-06-25T16:00:00.000Z","stockId":7121214237280,"netValue":1.0893556746343378},{"stockId":7121214237280,"date":"2026-06-24T16:00:00.000Z","netValue":1.0892611381872879},{"stockId":7121214237280,"date":"2026-06-23T16:00:00.000Z","netValue":1.0888464233862871},{"date":"2026-06-22T16:00:00.000Z","stockId":7121214237280,"netValue":1.0886540364537556},{"date":"2026-06-21T16:00:00.000Z","stockId":7121214237280,"netValue":1.0889349020009014},{"date":"2026-06-17T16:00:00.000Z","stockId":7121214237280,"netValue":1.088854913728747},{"date":"2026-06-16T16:00:00.000Z","stockId":7121214237280,"netValue":1.088534735374796},{"stockId":7121214237280,"date":"2026-06-15T16:00:00.000Z","netValue":1.0880793396244959},{"date":"2026-06-14T16:00:00.000Z","stockId":7121214237280,"netValue":1.0878084576682476},{"date":"2026-06-11T16:00:00.000Z","stockId":7121214237280,"netValue":1.0875522316988078},{"date":"2026-06-10T16:00:00.000Z","stockId":7121214237280,"netValue":1.0874890832980917},{"stockId":7121214237280,"date":"2026-06-09T16:00:00.000Z","netValue":1.088268660403934},{"stockId":7121214237280,"date":"2026-06-08T16:00:00.000Z","netValue":1.0885975752609103},{"date":"2026-06-07T16:00:00.000Z","stockId":7121214237280,"netValue":1.0889983190386814},{"stockId":7121214237280,"date":"2026-06-04T16:00:00.000Z","netValue":1.0892252140674417},{"stockId":7121214237280,"date":"2026-06-03T16:00:00.000Z","netValue":1.089234482278409},{"stockId":7121214237280,"date":"2026-06-02T16:00:00.000Z","netValue":1.0890765898065626},{"date":"2026-06-01T16:00:00.000Z","stockId":7121214237280,"netValue":1.0890326760773463},{"stockId":7121214237280,"date":"2026-05-31T16:00:00.000Z","netValue":1.0888461547587633},{"date":"2026-05-28T16:00:00.000Z","stockId":7121214237280,"netValue":1.0883311963893811},{"stockId":7121214237280,"date":"2026-05-27T16:00:00.000Z","netValue":1.0882676241682445},{"stockId":7121214237280,"date":"2026-05-26T16:00:00.000Z","netValue":1.0880108492862874},{"date":"2026-05-25T16:00:00.000Z","stockId":7121214237280,"netValue":1.087689694333603},{"stockId":7121214237280,"date":"2026-05-24T16:00:00.000Z","netValue":1.0873938249375494},{"stockId":7121214237280,"date":"2026-05-21T16:00:00.000Z","netValue":1.0871298108758594},{"stockId":7121214237280,"date":"2026-05-20T16:00:00.000Z","netValue":1.0870132413986382},{"date":"2026-05-19T16:00:00.000Z","stockId":7121214237280,"netValue":1.0869015360878969},{"date":"2026-05-18T16:00:00.000Z","stockId":7121214237280,"netValue":1.0866764394122455},{"stockId":7121214237280,"date":"2026-05-17T16:00:00.000Z","netValue":1.0861957777003346},{"date":"2026-05-14T16:00:00.000Z","stockId":7121214237280,"netValue":1.085867182541957},{"date":"2026-05-13T16:00:00.000Z","stockId":7121214237280,"netValue":1.0854899752434506},{"date":"2026-05-12T16:00:00.000Z","stockId":7121214237280,"netValue":1.0854595089727583},{"date":"2026-05-11T16:00:00.000Z","stockId":7121214237280,"netValue":1.0850666794579449},{"stockId":7121214237280,"date":"2026-05-10T16:00:00.000Z","netValue":1.0847779717997252},{"date":"2026-05-07T16:00:00.000Z","stockId":7121214237280,"netValue":1.0846470611699992},{"stockId":7121214237280,"date":"2026-05-06T16:00:00.000Z","netValue":1.084443614153932},{"stockId":7121214237280,"date":"2026-05-05T16:00:00.000Z","netValue":1.0842621544826294},{"stockId":7121214237280,"date":"2026-04-29T16:00:00.000Z","netValue":1.084193332541895},{"date":"2026-04-28T16:00:00.000Z","stockId":7121214237280,"netValue":1.084131223861355},{"stockId":7121214237280,"date":"2026-04-27T16:00:00.000Z","netValue":1.0839353479840046},{"date":"2026-04-26T16:00:00.000Z","stockId":7121214237280,"netValue":1.0837395041171658},{"date":"2026-04-23T16:00:00.000Z","stockId":7121214237280,"netValue":1.083844258345425},{"date":"2026-04-22T16:00:00.000Z","stockId":7121214237280,"netValue":1.083922807767779},{"date":"2026-04-21T16:00:00.000Z","stockId":7121214237280,"netValue":1.084038535465476},{"date":"2026-04-20T16:00:00.000Z","stockId":7121214237280,"netValue":1.0837685608639738},{"stockId":7121214237280,"date":"2026-04-19T16:00:00.000Z","netValue":1.0835268664799007},{"stockId":7121214237280,"date":"2026-04-16T16:00:00.000Z","netValue":1.0832449829187745},{"date":"2026-04-15T16:00:00.000Z","stockId":7121214237280,"netValue":1.0830153002307732},{"stockId":7121214237280,"date":"2026-04-14T16:00:00.000Z","netValue":1.082854325158129},{"date":"2026-04-13T16:00:00.000Z","stockId":7121214237280,"netValue":1.0827643823564133},{"date":"2026-04-12T16:00:00.000Z","stockId":7121214237280,"netValue":1.0825707405660308},{"date":"2026-04-09T16:00:00.000Z","stockId":7121214237280,"netValue":1.0823802404892184},{"date":"2026-04-08T16:00:00.000Z","stockId":7121214237280,"netValue":1.0821615879768636},{"stockId":7121214237280,"date":"2026-04-07T16:00:00.000Z","netValue":1.0821243483506515},{"stockId":7121214237280,"date":"2026-04-06T16:00:00.000Z","netValue":1.0818084527353695},{"stockId":7121214237280,"date":"2026-04-02T16:00:00.000Z","netValue":1.0814265685645632},{"date":"2026-04-01T16:00:00.000Z","stockId":7121214237280,"netValue":1.0810024811539558},{"date":"2026-03-31T16:00:00.000Z","stockId":7121214237280,"netValue":1.0809492493227386},{"date":"2026-03-30T16:00:00.000Z","stockId":7121214237280,"netValue":1.0807776943605483},{"date":"2026-03-29T16:00:00.000Z","stockId":7121214237280,"netValue":1.0806487671430758},{"date":"2026-03-26T16:00:00.000Z","stockId":7121214237280,"netValue":1.080229248160555},{"stockId":7121214237280,"date":"2026-03-25T16:00:00.000Z","netValue":1.0800612056084655},{"stockId":7121214237280,"date":"2026-03-24T16:00:00.000Z","netValue":1.0799056656590618},{"stockId":7121214237280,"date":"2026-03-23T16:00:00.000Z","netValue":1.0796864153670913},{"stockId":7121214237280,"date":"2026-03-22T16:00:00.000Z","netValue":1.079494826363729},{"date":"2026-03-19T16:00:00.000Z","stockId":7121214237280,"netValue":1.0794653065260775},{"stockId":7121214237280,"date":"2026-03-18T16:00:00.000Z","netValue":1.0793828460099517},{"stockId":7121214237280,"date":"2026-03-17T16:00:00.000Z","netValue":1.0791577156749455},{"date":"2026-03-16T16:00:00.000Z","stockId":7121214237280,"netValue":1.0788684871472527},{"stockId":7121214237280,"date":"2026-03-15T16:00:00.000Z","netValue":1.078845722862179},{"stockId":7121214237280,"date":"2026-03-12T16:00:00.000Z","netValue":1.0788343376599014},{"stockId":7121214237280,"date":"2026-03-11T16:00:00.000Z","netValue":1.078641574920809},{"date":"2026-03-10T16:00:00.000Z","stockId":7121214237280,"netValue":1.0787237899472637},{"stockId":7121214237280,"date":"2026-03-09T16:00:00.000Z","netValue":1.0786937130809504},{"date":"2026-03-08T16:00:00.000Z","stockId":7121214237280,"netValue":1.0783853792185025},{"date":"2026-03-05T16:00:00.000Z","stockId":7121214237280,"netValue":1.0785208401980024},{"stockId":7121214237280,"date":"2026-03-04T16:00:00.000Z","netValue":1.07836893496451},{"date":"2026-03-03T16:00:00.000Z","stockId":7121214237280,"netValue":1.0781784946184438},{"date":"2026-03-02T16:00:00.000Z","stockId":7121214237280,"netValue":1.0780343373092525},{"date":"2026-03-01T16:00:00.000Z","stockId":7121214237280,"netValue":1.0780066863174096},{"date":"2026-02-26T16:00:00.000Z","stockId":7121214237280,"netValue":1.0778615175228663},{"stockId":7121214237280,"date":"2026-02-25T16:00:00.000Z","netValue":1.0777572025976754},{"stockId":7121214237280,"date":"2026-02-24T16:00:00.000Z","netValue":1.0779757576540572},{"stockId":7121214237280,"date":"2026-02-23T16:00:00.000Z","netValue":1.0780703998263816},{"date":"2026-02-12T16:00:00.000Z","stockId":7121214237280,"netValue":1.0775472376860937},{"stockId":7121214237280,"date":"2026-02-11T16:00:00.000Z","netValue":1.0774837720460881},{"date":"2026-02-10T16:00:00.000Z","stockId":7121214237280,"netValue":1.0772633761326298},{"stockId":7121214237280,"date":"2026-02-09T16:00:00.000Z","netValue":1.0771755717409546},{"stockId":7121214237280,"date":"2026-02-08T16:00:00.000Z","netValue":1.0769962060690543},{"date":"2026-02-05T16:00:00.000Z","stockId":7121214237280,"netValue":1.076626859481133},{"date":"2026-02-04T16:00:00.000Z","stockId":7121214237280,"netValue":1.076261274942606},{"date":"2026-02-03T16:00:00.000Z","stockId":7121214237280,"netValue":1.0761790044032375},{"stockId":7121214237280,"date":"2026-02-02T16:00:00.000Z","netValue":1.076178183988596},{"date":"2026-02-01T16:00:00.000Z","stockId":7121214237280,"netValue":1.07605914151528},{"stockId":7121214237280,"date":"2026-01-29T16:00:00.000Z","netValue":1.0759712994320687},{"stockId":7121214237280,"date":"2026-01-28T16:00:00.000Z","netValue":1.0758932962206957},{"date":"2026-01-27T16:00:00.000Z","stockId":7121214237280,"netValue":1.0758465424777819},{"date":"2026-01-26T16:00:00.000Z","stockId":7121214237280,"netValue":1.0758417046420836},{"date":"2026-01-25T16:00:00.000Z","stockId":7121214237280,"netValue":1.075729769706652},{"date":"2026-01-22T16:00:00.000Z","stockId":7121214237280,"netValue":1.0755951912083905},{"stockId":7121214237280,"date":"2026-01-21T16:00:00.000Z","netValue":1.0753925243644578},{"stockId":7121214237280,"date":"2026-01-20T16:00:00.000Z","netValue":1.0752517584557075},{"date":"2026-01-19T16:00:00.000Z","stockId":7121214237280,"netValue":1.0749072772334107},{"stockId":7121214237280,"date":"2026-01-18T16:00:00.000Z","netValue":1.0748017029142691},{"date":"2026-01-15T16:00:00.000Z","stockId":7121214237280,"netValue":1.0744969776388762},{"date":"2026-01-14T16:00:00.000Z","stockId":7121214237280,"netValue":1.0740773271693493},{"stockId":7121214237280,"date":"2026-01-13T16:00:00.000Z","netValue":1.0738535434481669},{"stockId":7121214237280,"date":"2026-01-12T16:00:00.000Z","netValue":1.0737814331624218},{"date":"2026-01-11T16:00:00.000Z","stockId":7121214237280,"netValue":1.073790441465649},{"stockId":7121214237280,"date":"2026-01-08T16:00:00.000Z","netValue":1.0735611796529456},{"date":"2026-01-07T16:00:00.000Z","stockId":7121214237280,"netValue":1.073401338803437},{"date":"2026-01-06T16:00:00.000Z","stockId":7121214237280,"netValue":1.0733461850108583},{"date":"2026-01-05T16:00:00.000Z","stockId":7121214237280,"netValue":1.0733855629562754},{"date":"2026-01-04T16:00:00.000Z","stockId":7121214237280,"netValue":1.0736596520182389},{"date":"2025-12-30T16:00:00.000Z","stockId":7121214237280,"netValue":1.073153972442343},{"date":"2025-12-29T16:00:00.000Z","stockId":7121214237280,"netValue":1.0731865032370855},{"date":"2025-12-28T16:00:00.000Z","stockId":7121214237280,"netValue":1.07321746453932},{"date":"2025-12-25T16:00:00.000Z","stockId":7121214237280,"netValue":1.073405714879601},{"date":"2025-12-24T16:00:00.000Z","stockId":7121214237280,"netValue":1.0733391105103018},{"date":"2025-12-23T16:00:00.000Z","stockId":7121214237280,"netValue":1.0732457468782506},{"date":"2025-12-22T16:00:00.000Z","stockId":7121214237280,"netValue":1.073082193360559},{"date":"2025-12-21T16:00:00.000Z","stockId":7121214237280,"netValue":1.0728926709980409},{"date":"2025-12-18T16:00:00.000Z","stockId":7121214237280,"netValue":1.072563415975186},{"date":"2025-12-17T16:00:00.000Z","stockId":7121214237280,"netValue":1.0722317160760708},{"date":"2025-12-16T16:00:00.000Z","stockId":7121214237280,"netValue":1.0723456720954754},{"date":"2025-12-15T16:00:00.000Z","stockId":7121214237280,"netValue":1.071642938921336},{"date":"2025-12-14T16:00:00.000Z","stockId":7121214237280,"netValue":1.0716939592094852},{"date":"2025-12-11T16:00:00.000Z","stockId":7121214237280,"netValue":1.0721649063216079},{"date":"2025-12-10T16:00:00.000Z","stockId":7121214237280,"netValue":1.0721896861224325},{"date":"2025-12-09T16:00:00.000Z","stockId":7121214237280,"netValue":1.0719914366533871},{"date":"2025-12-08T16:00:00.000Z","stockId":7121214237280,"netValue":1.0718481607760313},{"date":"2025-12-07T16:00:00.000Z","stockId":7121214237280,"netValue":1.0714340183126523},{"date":"2025-12-04T16:00:00.000Z","stockId":7121214237280,"netValue":1.071349211398548},{"date":"2025-12-03T16:00:00.000Z","stockId":7121214237280,"netValue":1.0713370576399943},{"date":"2025-12-02T16:00:00.000Z","stockId":7121214237280,"netValue":1.0720571138609785},{"date":"2025-12-01T16:00:00.000Z","stockId":7121214237280,"netValue":1.0721945805283981},{"date":"2025-11-30T16:00:00.000Z","stockId":7121214237280,"netValue":1.0723766184664003},{"date":"2025-11-27T16:00:00.000Z","stockId":7121214237280,"netValue":1.0722948147630125},{"date":"2025-11-26T16:00:00.000Z","stockId":7121214237280,"netValue":1.0721409844994951},{"date":"2025-11-25T16:00:00.000Z","stockId":7121214237280,"netValue":1.0725967782664867},{"date":"2025-11-24T16:00:00.000Z","stockId":7121214237280,"netValue":1.072974908805814},{"date":"2025-11-23T16:00:00.000Z","stockId":7121214237280,"netValue":1.073025007419111},{"date":"2025-11-20T16:00:00.000Z","stockId":7121214237280,"netValue":1.0729904025615915},{"date":"2025-11-19T16:00:00.000Z","stockId":7121214237280,"netValue":1.0732192577225639},{"date":"2025-11-18T16:00:00.000Z","stockId":7121214237280,"netValue":1.0731224599923},{"date":"2025-11-17T16:00:00.000Z","stockId":7121214237280,"netValue":1.0731983492123947},{"date":"2025-11-16T16:00:00.000Z","stockId":7121214237280,"netValue":1.073155599128302},{"date":"2025-11-13T16:00:00.000Z","stockId":7121214237280,"netValue":1.0727893508331063},{"date":"2025-11-12T16:00:00.000Z","stockId":7121214237280,"netValue":1.072714308254993},{"date":"2025-11-11T16:00:00.000Z","stockId":7121214237280,"netValue":1.0727588851907812},{"date":"2025-11-10T16:00:00.000Z","stockId":7121214237280,"netValue":1.0724313048439298},{"date":"2025-11-09T16:00:00.000Z","stockId":7121214237280,"netValue":1.0722844659023587},{"date":"2025-11-06T16:00:00.000Z","stockId":7121214237280,"netValue":1.0720529495543543},{"date":"2025-11-05T16:00:00.000Z","stockId":7121214237280,"netValue":1.072369150692881},{"date":"2025-11-04T16:00:00.000Z","stockId":7121214237280,"netValue":1.0727696103411142},{"date":"2025-11-03T16:00:00.000Z","stockId":7121214237280,"netValue":1.0726090892101683},{"date":"2025-11-02T16:00:00.000Z","stockId":7121214237280,"netValue":1.0726277843633578},{"date":"2025-10-30T16:00:00.000Z","stockId":7121214237280,"netValue":1.0724171932266149},{"date":"2025-10-29T16:00:00.000Z","stockId":7121214237280,"netValue":1.0716663101158679},{"date":"2025-10-28T16:00:00.000Z","stockId":7121214237280,"netValue":1.0711100725539608},{"date":"2025-10-27T16:00:00.000Z","stockId":7121214237280,"netValue":1.0706894380358658},{"date":"2025-10-26T16:00:00.000Z","stockId":7121214237280,"netValue":1.0696149131413006},{"date":"2025-10-23T16:00:00.000Z","stockId":7121214237280,"netValue":1.0691674543595422},{"date":"2025-10-22T16:00:00.000Z","stockId":7121214237280,"netValue":1.0692897453749137},{"date":"2025-10-21T16:00:00.000Z","stockId":7121214237280,"netValue":1.069106099163029},{"date":"2025-10-20T16:00:00.000Z","stockId":7121214237280,"netValue":1.0688790691118801},{"date":"2025-10-19T16:00:00.000Z","stockId":7121214237280,"netValue":1.068674798380843},{"date":"2025-10-16T16:00:00.000Z","stockId":7121214237280,"netValue":1.06874910064538},{"date":"2025-10-15T16:00:00.000Z","stockId":7121214237280,"netValue":1.0681035802203682},{"date":"2025-10-14T16:00:00.000Z","stockId":7121214237280,"netValue":1.0676700431651307},{"date":"2025-10-13T16:00:00.000Z","stockId":7121214237280,"netValue":1.0678574004170684},{"date":"2025-10-12T16:00:00.000Z","stockId":7121214237280,"netValue":1.0676115698536803},{"date":"2025-10-09T16:00:00.000Z","stockId":7121214237280,"netValue":1.0675257714864708},{"date":"2025-10-08T16:00:00.000Z","stockId":7121214237280,"netValue":1.0676555580914089},{"date":"2025-09-29T16:00:00.000Z","stockId":7121214237280,"netValue":1.0670539793958245},{"date":"2025-09-28T16:00:00.000Z","stockId":7121214237280,"netValue":1.0665223016625933},{"date":"2025-09-25T16:00:00.000Z","stockId":7121214237280,"netValue":1.0666626234225454},{"date":"2025-09-24T16:00:00.000Z","stockId":7121214237280,"netValue":1.0663702679546436},{"date":"2025-09-23T16:00:00.000Z","stockId":7121214237280,"netValue":1.0668483336896242},{"date":"2025-09-22T16:00:00.000Z","stockId":7121214237280,"netValue":1.067732150265835},{"date":"2025-09-21T16:00:00.000Z","stockId":7121214237280,"netValue":1.0682757759435477},{"date":"2025-09-18T16:00:00.000Z","stockId":7121214237280,"netValue":1.0677983452026947},{"date":"2025-09-17T16:00:00.000Z","stockId":7121214237280,"netValue":1.0684028169248616},{"date":"2025-09-16T16:00:00.000Z","stockId":7121214237280,"netValue":1.06880314356184},{"date":"2025-09-15T16:00:00.000Z","stockId":7121214237280,"netValue":1.068200449685956},{"date":"2025-09-14T16:00:00.000Z","stockId":7121214237280,"netValue":1.0677051326187872},{"date":"2025-09-11T16:00:00.000Z","stockId":7121214237280,"netValue":1.0674186661110456},{"date":"2025-09-10T16:00:00.000Z","stockId":7121214237280,"netValue":1.0671315403079327},{"date":"2025-09-09T16:00:00.000Z","stockId":7121214237280,"netValue":1.0670944204544426},{"date":"2025-09-08T16:00:00.000Z","stockId":7121214237280,"netValue":1.0687806000221407},{"date":"2025-09-07T16:00:00.000Z","stockId":7121214237280,"netValue":1.0693921994202384},{"date":"2025-09-04T16:00:00.000Z","stockId":7121214237280,"netValue":1.070252297245516},{"date":"2025-09-03T16:00:00.000Z","stockId":7121214237280,"netValue":1.0712936336821013},{"date":"2025-09-02T16:00:00.000Z","stockId":7121214237280,"netValue":1.0717055365945365},{"date":"2025-09-01T16:00:00.000Z","stockId":7121214237280,"netValue":1.0703739727184447},{"date":"2025-08-31T16:00:00.000Z","stockId":7121214237280,"netValue":1.0700427047516858},{"date":"2025-08-28T16:00:00.000Z","stockId":7121214237280,"netValue":1.0692572568403187},{"date":"2025-08-27T16:00:00.000Z","stockId":7121214237280,"netValue":1.06899465919074},{"date":"2025-08-26T16:00:00.000Z","stockId":7121214237280,"netValue":1.0704006658120817},{"date":"2025-08-25T16:00:00.000Z","stockId":7121214237280,"netValue":1.0700133145027517},{"date":"2025-08-24T16:00:00.000Z","stockId":7121214237280,"netValue":1.0695562344329606},{"date":"2025-08-21T16:00:00.000Z","stockId":7121214237280,"netValue":1.0683604229797925},{"date":"2025-08-20T16:00:00.000Z","stockId":7121214237280,"netValue":1.068659474023915},{"date":"2025-08-19T16:00:00.000Z","stockId":7121214237280,"netValue":1.0676345748975082},{"date":"2025-08-18T16:00:00.000Z","stockId":7121214237280,"netValue":1.068065372964127},{"date":"2025-08-17T16:00:00.000Z","stockId":7121214237280,"netValue":1.0674084241996038},{"date":"2025-08-14T16:00:00.000Z","stockId":7121214237280,"netValue":1.0702325003250157},{"date":"2025-08-13T16:00:00.000Z","stockId":7121214237280,"netValue":1.071125827121134},{"date":"2025-08-12T16:00:00.000Z","stockId":7121214237280,"netValue":1.0715978927425436},{"date":"2025-08-11T16:00:00.000Z","stockId":7121214237280,"netValue":1.0715457758178577},{"date":"2025-08-10T16:00:00.000Z","stockId":7121214237280,"netValue":1.0724246270848619},{"date":"2025-08-07T16:00:00.000Z","stockId":7121214237280,"netValue":1.0736115024544164},{"date":"2025-08-06T16:00:00.000Z","stockId":7121214237280,"netValue":1.0735221452788657},{"date":"2025-08-05T16:00:00.000Z","stockId":7121214237280,"netValue":1.0731787579351029},{"date":"2025-08-04T16:00:00.000Z","stockId":7121214237280,"netValue":1.0729697498725053},{"date":"2025-08-03T16:00:00.000Z","stockId":7121214237280,"netValue":1.0729266413402827},{"date":"2025-07-31T16:00:00.000Z","stockId":7121214237280,"netValue":1.072862195774149},{"date":"2025-07-30T16:00:00.000Z","stockId":7121214237280,"netValue":1.0727767916390591},{"date":"2025-07-29T16:00:00.000Z","stockId":7121214237280,"netValue":1.0719710103832047},{"date":"2025-07-28T16:00:00.000Z","stockId":7121214237280,"netValue":1.0701113516516252},{"date":"2025-07-27T16:00:00.000Z","stockId":7121214237280,"netValue":1.0729795524280643},{"date":"2025-07-24T16:00:00.000Z","stockId":7121214237280,"netValue":1.0712143812653208},{"date":"2025-07-23T16:00:00.000Z","stockId":7121214237280,"netValue":1.0710852296374456},{"date":"2025-07-22T16:00:00.000Z","stockId":7121214237280,"netValue":1.0740163662143078},{"date":"2025-07-21T16:00:00.000Z","stockId":7121214237280,"netValue":1.075020979559281},{"date":"2025-07-20T16:00:00.000Z","stockId":7121214237280,"netValue":1.076453166149273},{"date":"2025-07-17T16:00:00.000Z","stockId":7121214237280,"netValue":1.0777262551792792},{"date":"2025-07-16T16:00:00.000Z","stockId":7121214237280,"netValue":1.077796494783156},{"date":"2025-07-15T16:00:00.000Z","stockId":7121214237280,"netValue":1.0778002389054526},{"date":"2025-07-14T16:00:00.000Z","stockId":7121214237280,"netValue":1.0781173601973804},{"date":"2025-07-13T16:00:00.000Z","stockId":7121214237280,"netValue":1.0762598707593976},{"date":"2025-07-10T16:00:00.000Z","stockId":7121214237280,"netValue":1.076959224917101},{"date":"2025-07-09T16:00:00.000Z","stockId":7121214237280,"netValue":1.0770835960383365},{"date":"2025-07-08T16:00:00.000Z","stockId":7121214237280,"netValue":1.0784088772497582},{"date":"2025-07-07T16:00:00.000Z","stockId":7121214237280,"netValue":1.078348074788569},{"date":"2025-07-06T16:00:00.000Z","stockId":7121214237280,"netValue":1.0788965769853986},{"date":"2025-07-03T16:00:00.000Z","stockId":7121214237280,"netValue":1.078846076204392},{"date":"2025-07-02T16:00:00.000Z","stockId":7121214237280,"netValue":1.078666680122716},{"date":"2025-07-01T16:00:00.000Z","stockId":7121214237280,"netValue":1.0786255994825544},{"date":"2025-06-30T16:00:00.000Z","stockId":7121214237280,"netValue":1.0777831841997598},{"date":"2025-06-29T16:00:00.000Z","stockId":7121214237280,"netValue":1.076995714713123},{"date":"2025-06-26T16:00:00.000Z","stockId":7121214237280,"netValue":1.0774642330426054},{"date":"2025-06-25T16:00:00.000Z","stockId":7121214237280,"netValue":1.077346627720941},{"date":"2025-06-24T16:00:00.000Z","stockId":7121214237280,"netValue":1.0767142347573604},{"date":"2025-06-23T16:00:00.000Z","stockId":7121214237280,"netValue":1.0774374380303564},{"date":"2025-06-22T16:00:00.000Z","stockId":7121214237280,"netValue":1.0780212819244204},{"date":"2025-06-19T16:00:00.000Z","stockId":7121214237280,"netValue":1.0779392812749926},{"date":"2025-06-18T16:00:00.000Z","stockId":7121214237280,"netValue":1.0775903245845109},{"date":"2025-06-17T16:00:00.000Z","stockId":7121214237280,"netValue":1.0773955862323674},{"date":"2025-06-16T16:00:00.000Z","stockId":7121214237280,"netValue":1.0772550031941093},{"date":"2025-06-15T16:00:00.000Z","stockId":7121214237280,"netValue":1.0766252550895206},{"date":"2025-06-12T16:00:00.000Z","stockId":7121214237280,"netValue":1.0765152462338483},{"date":"2025-06-11T16:00:00.000Z","stockId":7121214237280,"netValue":1.076449533794259},{"date":"2025-06-10T16:00:00.000Z","stockId":7121214237280,"netValue":1.0766092565936844},{"date":"2025-06-09T16:00:00.000Z","stockId":7121214237280,"netValue":1.0761682831112613},{"date":"2025-06-08T16:00:00.000Z","stockId":7121214237280,"netValue":1.07619153639121},{"date":"2025-06-05T16:00:00.000Z","stockId":7121214237280,"netValue":1.0757657546341495},{"date":"2025-06-04T16:00:00.000Z","stockId":7121214237280,"netValue":1.0748577236725099},{"date":"2025-06-03T16:00:00.000Z","stockId":7121214237280,"netValue":1.0747671019167784},{"date":"2025-06-02T16:00:00.000Z","stockId":7121214237280,"netValue":1.0745991720753196},{"date":"2025-05-29T16:00:00.000Z","stockId":7121214237280,"netValue":1.0746784317823639},{"date":"2025-05-28T16:00:00.000Z","stockId":7121214237280,"netValue":1.0736129053606929},{"date":"2025-05-27T16:00:00.000Z","stockId":7121214237280,"netValue":1.0743327898816581},{"date":"2025-05-26T16:00:00.000Z","stockId":7121214237280,"netValue":1.0745690197171769},{"date":"2025-05-25T16:00:00.000Z","stockId":7121214237280,"netValue":1.0751088869774794},{"date":"2025-05-22T16:00:00.000Z","stockId":7121214237280,"netValue":1.0748534928753133},{"date":"2025-05-21T16:00:00.000Z","stockId":7121214237280,"netValue":1.0747173031073798},{"date":"2025-05-20T16:00:00.000Z","stockId":7121214237280,"netValue":1.0746595034108724},{"date":"2025-05-19T16:00:00.000Z","stockId":7121214237280,"netValue":1.074812397349132},{"date":"2025-05-18T16:00:00.000Z","stockId":7121214237280,"netValue":1.0749187415854091},{"date":"2025-05-15T16:00:00.000Z","stockId":7121214237280,"netValue":1.0742591157042285},{"date":"2025-05-14T16:00:00.000Z","stockId":7121214237280,"netValue":1.0744254937599853},{"date":"2025-05-13T16:00:00.000Z","stockId":7121214237280,"netValue":1.0747786840532265},{"date":"2025-05-12T16:00:00.000Z","stockId":7121214237280,"netValue":1.0748490043680945},{"date":"2025-05-11T16:00:00.000Z","stockId":7121214237280,"netValue":1.0737824847358222},{"date":"2025-05-08T16:00:00.000Z","stockId":7121214237280,"netValue":1.0754793856372507},{"date":"2025-05-07T16:00:00.000Z","stockId":7121214237280,"netValue":1.0751887097310764},{"date":"2025-05-06T16:00:00.000Z","stockId":7121214237280,"netValue":1.074168131591409},{"date":"2025-05-05T16:00:00.000Z","stockId":7121214237280,"netValue":1.0746082225281728},{"date":"2025-04-29T16:00:00.000Z","stockId":7121214237280,"netValue":1.0744217541020797},{"date":"2025-04-28T16:00:00.000Z","stockId":7121214237280,"netValue":1.0741904633677783},{"date":"2025-04-27T16:00:00.000Z","stockId":7121214237280,"netValue":1.07318862372636},{"date":"2025-04-24T16:00:00.000Z","stockId":7121214237280,"netValue":1.0727733461495095},{"date":"2025-04-23T16:00:00.000Z","stockId":7121214237280,"netValue":1.072684124134539},{"date":"2025-04-22T16:00:00.000Z","stockId":7121214237280,"netValue":1.0728094809823123},{"date":"2025-04-21T16:00:00.000Z","stockId":7121214237280,"netValue":1.0732733421082523},{"date":"2025-04-20T16:00:00.000Z","stockId":7121214237280,"netValue":1.072599886943661},{"date":"2025-04-17T16:00:00.000Z","stockId":7121214237280,"netValue":1.073276673748312},{"date":"2025-04-16T16:00:00.000Z","stockId":7121214237280,"netValue":1.0730552337794652},{"date":"2025-04-15T16:00:00.000Z","stockId":7121214237280,"netValue":1.0736766814189147},{"date":"2025-04-14T16:00:00.000Z","stockId":7121214237280,"netValue":1.0735377749136075},{"date":"2025-04-13T16:00:00.000Z","stockId":7121214237280,"netValue":1.0738237245181872},{"date":"2025-04-10T16:00:00.000Z","stockId":7121214237280,"netValue":1.073616111694404},{"date":"2025-04-09T16:00:00.000Z","stockId":7121214237280,"netValue":1.0738622654390402},{"date":"2025-04-08T16:00:00.000Z","stockId":7121214237280,"netValue":1.0737409336347008},{"date":"2025-04-07T16:00:00.000Z","stockId":7121214237280,"netValue":1.0734641050462903},{"date":"2025-04-06T16:00:00.000Z","stockId":7121214237280,"netValue":1.075189089483441},{"date":"2025-04-02T16:00:00.000Z","stockId":7121214237280,"netValue":1.07098040074262},{"date":"2025-04-01T16:00:00.000Z","stockId":7121214237280,"netValue":1.0678227862813918},{"date":"2025-03-31T16:00:00.000Z","stockId":7121214237280,"netValue":1.0665833415779131},{"date":"2025-03-30T16:00:00.000Z","stockId":7121214237280,"netValue":1.0668448564002226},{"date":"2025-03-27T16:00:00.000Z","stockId":7121214237280,"netValue":1.0665846973046036},{"date":"2025-03-26T16:00:00.000Z","stockId":7121214237280,"netValue":1.0668253875970324},{"date":"2025-03-25T16:00:00.000Z","stockId":7121214237280,"netValue":1.0670601902024737},{"date":"2025-03-24T16:00:00.000Z","stockId":7121214237280,"netValue":1.0661485374473547},{"date":"2025-03-23T16:00:00.000Z","stockId":7121214237280,"netValue":1.0654258748355387},{"date":"2025-03-20T16:00:00.000Z","stockId":7121214237280,"netValue":1.0648837895924848},{"date":"2025-03-19T16:00:00.000Z","stockId":7121214237280,"netValue":1.0651826206869088},{"date":"2025-03-18T16:00:00.000Z","stockId":7121214237280,"netValue":1.06374267502705},{"date":"2025-03-17T16:00:00.000Z","stockId":7121214237280,"netValue":1.0631968127017932},{"date":"2025-03-16T16:00:00.000Z","stockId":7121214237280,"netValue":1.0629007385294031},{"date":"2025-03-13T16:00:00.000Z","stockId":7121214237280,"netValue":1.0641887607095706},{"date":"2025-03-12T16:00:00.000Z","stockId":7121214237280,"netValue":1.0637565407464884},{"date":"2025-03-11T16:00:00.000Z","stockId":7121214237280,"netValue":1.0636711274106663},{"date":"2025-03-10T16:00:00.000Z","stockId":7121214237280,"netValue":1.0625588793389056},{"date":"2025-03-09T16:00:00.000Z","stockId":7121214237280,"netValue":1.0640099947651394},{"date":"2025-03-06T16:00:00.000Z","stockId":7121214237280,"netValue":1.064324447067581},{"date":"2025-03-05T16:00:00.000Z","stockId":7121214237280,"netValue":1.0656950328930894},{"date":"2025-03-04T16:00:00.000Z","stockId":7121214237280,"netValue":1.0665463628166916},{"date":"2025-03-03T16:00:00.000Z","stockId":7121214237280,"netValue":1.066349558000464},{"date":"2025-03-02T16:00:00.000Z","stockId":7121214237280,"netValue":1.0664304543485112},{"date":"2025-02-27T16:00:00.000Z","stockId":7121214237280,"netValue":1.0655894685780527},{"date":"2025-02-26T16:00:00.000Z","stockId":7121214237280,"netValue":1.0650161196327022},{"date":"2025-02-25T16:00:00.000Z","stockId":7121214237280,"netValue":1.0659058678454953},{"date":"2025-02-24T16:00:00.000Z","stockId":7121214237280,"netValue":1.0657552607932068},{"date":"2025-02-23T16:00:00.000Z","stockId":7121214237280,"netValue":1.0652763286625184},{"date":"2025-02-20T16:00:00.000Z","stockId":7121214237280,"netValue":1.066692397394908},{"date":"2025-02-19T16:00:00.000Z","stockId":7121214237280,"netValue":1.0677843813716679},{"date":"2025-02-18T16:00:00.000Z","stockId":7121214237280,"netValue":1.068909060381766},{"date":"2025-02-17T16:00:00.000Z","stockId":7121214237280,"netValue":1.068418801116761},{"date":"2025-02-16T16:00:00.000Z","stockId":7121214237280,"netValue":1.068968925283899},{"date":"2025-02-13T16:00:00.000Z","stockId":7121214237280,"netValue":1.0699129293670184},{"date":"2025-02-12T16:00:00.000Z","stockId":7121214237280,"netValue":1.070825562256522},{"date":"2025-02-11T16:00:00.000Z","stockId":7121214237280,"netValue":1.0710121685533833},{"date":"2025-02-10T16:00:00.000Z","stockId":7121214237280,"netValue":1.071150801503153},{"date":"2025-02-09T16:00:00.000Z","stockId":7121214237280,"netValue":1.0709288644722588},{"date":"2025-02-06T16:00:00.000Z","stockId":7121214237280,"netValue":1.0718904400852025},{"date":"2025-02-05T16:00:00.000Z","stockId":7121214237280,"netValue":1.0719455667067617},{"date":"2025-02-04T16:00:00.000Z","stockId":7121214237280,"netValue":1.0712832932868817},{"date":"2025-01-26T16:00:00.000Z","stockId":7121214237280,"netValue":1.0705572594814234},{"date":"2025-01-23T16:00:00.000Z","stockId":7121214237280,"netValue":1.0693046603195397},{"date":"2025-01-22T16:00:00.000Z","stockId":7121214237280,"netValue":1.0693584985750446},{"date":"2025-01-21T16:00:00.000Z","stockId":7121214237280,"netValue":1.069848624583408},{"date":"2025-01-20T16:00:00.000Z","stockId":7121214237280,"netValue":1.0698134745364105},{"date":"2025-01-19T16:00:00.000Z","stockId":7121214237280,"netValue":1.0694103320895543},{"date":"2025-01-16T16:00:00.000Z","stockId":7121214237280,"netValue":1.0695813398054907},{"date":"2025-01-15T16:00:00.000Z","stockId":7121214237280,"netValue":1.069961938345685},{"date":"2025-01-14T16:00:00.000Z","stockId":7121214237280,"netValue":1.0704826047802405},{"date":"2025-01-13T16:00:00.000Z","stockId":7121214237280,"netValue":1.0704537716209006},{"date":"2025-01-12T16:00:00.000Z","stockId":7121214237280,"netValue":1.0698320063292475},{"date":"2025-01-09T16:00:00.000Z","stockId":7121214237280,"netValue":1.070582167317142},{"date":"2025-01-08T16:00:00.000Z","stockId":7121214237280,"netValue":1.070563289101694},{"date":"2025-01-07T16:00:00.000Z","stockId":7121214237280,"netValue":1.0713717225885038},{"date":"2025-01-06T16:00:00.000Z","stockId":7121214237280,"netValue":1.0715751429196134},{"date":"2025-01-05T16:00:00.000Z","stockId":7121214237280,"netValue":1.0722048011633218},{"date":"2025-01-02T16:00:00.000Z","stockId":7121214237280,"netValue":1.0719758888293824},{"date":"2025-01-01T16:00:00.000Z","stockId":7121214237280,"netValue":1.0713969124518443},{"date":"2024-12-30T16:00:00.000Z","stockId":7121214237280,"netValue":1.0700685974825066},{"date":"2024-12-29T16:00:00.000Z","stockId":7121214237280,"netValue":1.0692944886327043},{"date":"2024-12-26T16:00:00.000Z","stockId":7121214237280,"netValue":1.0693895251120722},{"date":"2024-12-25T16:00:00.000Z","stockId":7121214237280,"netValue":1.0682598738075932},{"date":"2024-12-24T16:00:00.000Z","stockId":7121214237280,"netValue":1.0677344252090668},{"date":"2024-12-23T16:00:00.000Z","stockId":7121214237280,"netValue":1.0685027886424927},{"date":"2024-12-22T16:00:00.000Z","stockId":7121214237280,"netValue":1.0691225962275108},{"date":"2024-12-19T16:00:00.000Z","stockId":7121214237280,"netValue":1.068729871119833},{"date":"2024-12-18T16:00:00.000Z","stockId":7121214237280,"netValue":1.0672325466561505},{"date":"2024-12-17T16:00:00.000Z","stockId":7121214237280,"netValue":1.0667490771254156},{"date":"2024-12-16T16:00:00.000Z","stockId":7121214237280,"netValue":1.0675006845757642},{"date":"2024-12-15T16:00:00.000Z","stockId":7121214237280,"netValue":1.067910610683197},{"date":"2024-12-12T16:00:00.000Z","stockId":7121214237280,"netValue":1.0663548165238645},{"date":"2024-12-11T16:00:00.000Z","stockId":7121214237280,"netValue":1.064554146354984},{"date":"2024-12-10T16:00:00.000Z","stockId":7121214237280,"netValue":1.063908484278655},{"date":"2024-12-09T16:00:00.000Z","stockId":7121214237280,"netValue":1.0635508249024876},{"date":"2024-12-08T16:00:00.000Z","stockId":7121214237280,"netValue":1.0610204435810457},{"date":"2024-12-05T16:00:00.000Z","stockId":7121214237280,"netValue":1.0598746157859906},{"date":"2024-12-04T16:00:00.000Z","stockId":7121214237280,"netValue":1.059929467214417},{"date":"2024-12-03T16:00:00.000Z","stockId":7121214237280,"netValue":1.059655000272102},{"date":"2024-12-02T16:00:00.000Z","stockId":7121214237280,"netValue":1.0584188189171815},{"date":"2024-12-01T16:00:00.000Z","stockId":7121214237280,"netValue":1.058359958241338},{"date":"2024-11-28T16:00:00.000Z","stockId":7121214237280,"netValue":1.055975735018496},{"date":"2024-11-27T16:00:00.000Z","stockId":7121214237280,"netValue":1.0549912037733007},{"date":"2024-11-26T16:00:00.000Z","stockId":7121214237280,"netValue":1.0541998815059568},{"date":"2024-11-25T16:00:00.000Z","stockId":7121214237280,"netValue":1.0540337340581785},{"date":"2024-11-24T16:00:00.000Z","stockId":7121214237280,"netValue":1.05380547736524},{"date":"2024-11-21T16:00:00.000Z","stockId":7121214237280,"netValue":1.0530829465187768},{"date":"2024-11-20T16:00:00.000Z","stockId":7121214237280,"netValue":1.0529658012572347},{"date":"2024-11-19T16:00:00.000Z","stockId":7121214237280,"netValue":1.0523624375842318},{"date":"2024-11-18T16:00:00.000Z","stockId":7121214237280,"netValue":1.0523076808435192},{"date":"2024-11-17T16:00:00.000Z","stockId":7121214237280,"netValue":1.051882930489953},{"date":"2024-11-14T16:00:00.000Z","stockId":7121214237280,"netValue":1.0521440177405617},{"date":"2024-11-13T16:00:00.000Z","stockId":7121214237280,"netValue":1.0520468125676397},{"date":"2024-11-12T16:00:00.000Z","stockId":7121214237280,"netValue":1.0517382031025315},{"date":"2024-11-11T16:00:00.000Z","stockId":7121214237280,"netValue":1.0519274754414192},{"date":"2024-11-10T16:00:00.000Z","stockId":7121214237280,"netValue":1.0511561118792019},{"date":"2024-11-07T16:00:00.000Z","stockId":7121214237280,"netValue":1.0506283725904824},{"date":"2024-11-06T16:00:00.000Z","stockId":7121214237280,"netValue":1.0504038493651922},{"date":"2024-11-05T16:00:00.000Z","stockId":7121214237280,"netValue":1.0498456713017914},{"date":"2024-11-04T16:00:00.000Z","stockId":7121214237280,"netValue":1.0498545909314183},{"date":"2024-11-03T16:00:00.000Z","stockId":7121214237280,"netValue":1.0496214774951942},{"date":"2024-10-31T16:00:00.000Z","stockId":7121214237280,"netValue":1.0494058302130798},{"date":"2024-10-30T16:00:00.000Z","stockId":7121214237280,"netValue":1.0487186246740425},{"date":"2024-10-29T16:00:00.000Z","stockId":7121214237280,"netValue":1.0483457338035098},{"date":"2024-10-28T16:00:00.000Z","stockId":7121214237280,"netValue":1.0483761515527026},{"date":"2024-10-27T16:00:00.000Z","stockId":7121214237280,"netValue":1.0482962709464456},{"date":"2024-10-24T16:00:00.000Z","stockId":7121214237280,"netValue":1.0485426209511948},{"date":"2024-10-23T16:00:00.000Z","stockId":7121214237280,"netValue":1.0485075739080318},{"date":"2024-10-22T16:00:00.000Z","stockId":7121214237280,"netValue":1.0485365586183648},{"date":"2024-10-21T16:00:00.000Z","stockId":7121214237280,"netValue":1.0494201203683968},{"date":"2024-10-20T16:00:00.000Z","stockId":7121214237280,"netValue":1.050227805681464},{"date":"2024-10-17T16:00:00.000Z","stockId":7121214237280,"netValue":1.050098963298983},{"date":"2024-10-16T16:00:00.000Z","stockId":7121214237280,"netValue":1.0504294996754595},{"date":"2024-10-15T16:00:00.000Z","stockId":7121214237280,"netValue":1.0493955590160606},{"date":"2024-10-14T16:00:00.000Z","stockId":7121214237280,"netValue":1.0494768039792353},{"date":"2024-10-13T16:00:00.000Z","stockId":7121214237280,"netValue":1.0487594666612117},{"date":"2024-10-10T16:00:00.000Z","stockId":7121214237280,"netValue":1.0472834493862289},{"date":"2024-10-09T16:00:00.000Z","stockId":7121214237280,"netValue":1.0461277959699384},{"date":"2024-10-08T16:00:00.000Z","stockId":7121214237280,"netValue":1.0441608010666297},{"date":"2024-10-07T16:00:00.000Z","stockId":7121214237280,"netValue":1.0451083846632574},{"date":"2024-09-29T16:00:00.000Z","stockId":7121214237280,"netValue":1.0470606579062434},{"date":"2024-09-26T16:00:00.000Z","stockId":7121214237280,"netValue":1.0493336261051402},{"date":"2024-09-25T16:00:00.000Z","stockId":7121214237280,"netValue":1.052537104126826},{"date":"2024-09-24T16:00:00.000Z","stockId":7121214237280,"netValue":1.0531934499293645},{"date":"2024-09-23T16:00:00.000Z","stockId":7121214237280,"netValue":1.0516660619229685},{"date":"2024-09-22T16:00:00.000Z","stockId":7121214237280,"netValue":1.0522045108666094},{"date":"2024-09-19T16:00:00.000Z","stockId":7121214237280,"netValue":1.0521079455838598},{"date":"2024-09-18T16:00:00.000Z","stockId":7121214237280,"netValue":1.0520547365894048},{"date":"2024-09-17T16:00:00.000Z","stockId":7121214237280,"netValue":1.0522064508465165},{"date":"2024-09-12T16:00:00.000Z","stockId":7121214237280,"netValue":1.0514979296297322},{"date":"2024-09-11T16:00:00.000Z","stockId":7121214237280,"netValue":1.0509578035829585},{"date":"2024-09-10T16:00:00.000Z","stockId":7121214237280,"netValue":1.050839832832984},{"date":"2024-09-09T16:00:00.000Z","stockId":7121214237280,"netValue":1.0502806780978324},{"date":"2024-09-08T16:00:00.000Z","stockId":7121214237280,"netValue":1.05006600614857},{"date":"2024-09-05T16:00:00.000Z","stockId":7121214237280,"netValue":1.049681037023408},{"date":"2024-09-04T16:00:00.000Z","stockId":7121214237280,"netValue":1.0495836172079234},{"date":"2024-09-03T16:00:00.000Z","stockId":7121214237280,"netValue":1.0493538067478494},{"date":"2024-09-02T16:00:00.000Z","stockId":7121214237280,"netValue":1.0489753484668607},{"date":"2024-09-01T16:00:00.000Z","stockId":7121214237280,"netValue":1.0484659597674726},{"date":"2024-08-29T16:00:00.000Z","stockId":7121214237280,"netValue":1.0471934412012924},{"date":"2024-08-28T16:00:00.000Z","stockId":7121214237280,"netValue":1.0470193387279811},{"date":"2024-08-27T16:00:00.000Z","stockId":7121214237280,"netValue":1.0471274554056087},{"date":"2024-08-26T16:00:00.000Z","stockId":7121214237280,"netValue":1.0463794002862299},{"date":"2024-08-25T16:00:00.000Z","stockId":7121214237280,"netValue":1.0478182629590838},{"date":"2024-08-22T16:00:00.000Z","stockId":7121214237280,"netValue":1.0482979261524723},{"date":"2024-08-21T16:00:00.000Z","stockId":7121214237280,"netValue":1.0481313317640266},{"date":"2024-08-20T16:00:00.000Z","stockId":7121214237280,"netValue":1.0479351798864138},{"date":"2024-08-19T16:00:00.000Z","stockId":7121214237280,"netValue":1.048271546489861},{"date":"2024-08-18T16:00:00.000Z","stockId":7121214237280,"netValue":1.0482715465343826},{"date":"2024-08-15T16:00:00.000Z","stockId":7121214237280,"netValue":1.0478308702496744},{"date":"2024-08-14T16:00:00.000Z","stockId":7121214237280,"netValue":1.0479075071872277},{"date":"2024-08-13T16:00:00.000Z","stockId":7121214237280,"netValue":1.0484996018441222},{"date":"2024-08-12T16:00:00.000Z","stockId":7121214237280,"netValue":1.0476072300338772},{"date":"2024-08-11T16:00:00.000Z","stockId":7121214237280,"netValue":1.0466631682380072},{"date":"2024-08-08T16:00:00.000Z","stockId":7121214237280,"netValue":1.0487931344218604},{"date":"2024-08-07T16:00:00.000Z","stockId":7121214237280,"netValue":1.0495752115838293},{"date":"2024-08-06T16:00:00.000Z","stockId":7121214237280,"netValue":1.0506903094613347},{"date":"2024-08-05T16:00:00.000Z","stockId":7121214237280,"netValue":1.0503023377524172},{"date":"2024-08-04T16:00:00.000Z","stockId":7121214237280,"netValue":1.0506372441741951},{"date":"2024-08-01T16:00:00.000Z","stockId":7121214237280,"netValue":1.0501400124740972},{"date":"2024-07-31T16:00:00.000Z","stockId":7121214237280,"netValue":1.0496902008668032},{"date":"2024-07-30T16:00:00.000Z","stockId":7121214237280,"netValue":1.0488087195294786},{"date":"2024-07-29T16:00:00.000Z","stockId":7121214237280,"netValue":1.048328465498943},{"date":"2024-07-28T16:00:00.000Z","stockId":7121214237280,"netValue":1.047828591143744},{"date":"2024-07-25T16:00:00.000Z","stockId":7121214237280,"netValue":1.0468656531148535}]}