window.pageData = {"startDate":"2024-07-31T00:40:24.794Z","endDate":"2026-07-31T00:40:24.794Z","manager":{"_id":7122626246340,"name":"刘振中","gender":"m","educationCode":"001002","resume":"刘振中：男，硕士。曾任郑州商品交易所办公室担任总经理秘书助理，中诚信国际信用评级有限责任公司结构融资部分析师，2019年加入国寿安保基金管理有限公司，历任研究员、基金经理助理。2024年1月任国寿安保安悦纯债一年定期开放债券型发起式证券投资基金、国寿安保安弘纯债一年定期开放债券型发起式证券投资基金基金经理。2024年7月起任国寿安保安裕纯债半年定期开放债券型发起式证券投资基金基金经理。","tickerId":122626246340,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019500","exchange":"fm","cnInfoCode":"j101019500","followedNum":0,"currency":"CNY","workingDate":"2024-01-14T16:00:00.000Z","fundCompanyId":4000050900000,"fundManagerSecondLevel":"bond","pinyin":"lzz","fundCompany":{"_id":4000050900000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50900000","tickerId":50900000,"name":"国寿安保基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7122626246340,"type":"fmp","fm_p_r_d":"2026-07-29T16:00:00.000Z","fm_cagr_p_r_fs":0.029136073246311955,"fm_cagr_p_r_fs_m":0.0292392750815873,"fm_cagr_p_r_fs_r_c":1299,"fm_cagr_p_r_fs_rp":0.5084745762711864,"fm_p_r_m1":0.0012504077950439285,"fm_p_r_m1_m":0.0008680535037819403,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.34827044025157233,"fm_p_r_m3":0.00475876893745153,"fm_p_r_m3_m":0.0041630763948456995,"fm_p_r_m3_r_c":1259,"fm_p_r_m3_rp":0.424483306836248,"fm_p_r_m6":0.013297222996425884,"fm_p_r_m6_m":0.01104831387286176,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.31934156378600825,"fm_p_r_fys_m":0.014927243043495464,"fm_p_r_fys_r_c":1207,"fm_p_r_fys_rp":0.3988391376451078,"fm_p_r_y1":0.019985613882582687,"fm_p_r_y1_m":0.020035842404318327,"fm_p_r_y1_r_c":1145,"fm_p_r_y1_rp":0.5043706293706294,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.7512479201331115,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.7038269550748752,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.7321131447587355,"fm_p_r_fys":0.016165166115548413},"fmi":{"stockId":7122626246340,"type":"fmi","fm_my":2.5,"fm_a_as":0,"fm_a_mfn":4,"fm_as":11707055488.3463,"fm_b_as":11707055488.3463,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":4,"fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0399,"fm_r_fd":3000000011951,"fm_r_ftp":0.1045,"fm_d":{"3000000011634":"本基金的基金经理","3000000011951":"本基金的基金经理","3000000005208":"本基金的基金经理","3000000007837":"本基金的基金经理"},"fm_wy":9}},"topTenManagedFundList":[{"_id":3000000005208,"__csrcFundId":4832,"stockCode":"005208","shortName":"国寿安保安裕纯债半年定开债券发起式(005208)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":5208,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:09.723Z","status":"normal","inceptionDate":"2017-11-13T16:00:00.000Z","name":"国寿安保安裕纯债半年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050900000,"currency":"CNY","pinyin":"gsabayczbndqkfzqxfqszqtzjj","masterFundShortName":"国寿安保安裕纯债半年定开债券发起式","hotMetrics":{"stockId":3000000005208,"type":"f_as","f_tas":5280292826.125,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011634,"__csrcFundId":9799,"stockCode":"011634","shortName":"国寿安保安悦纯债一年定开债券发起式(011634)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":11634,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:09.783Z","status":"normal","exchange":"jj","name":"国寿安保安悦纯债一年定期开放债券型发起式证券投资基金","fundCollectionId":4000050900000,"followedNum":1,"inceptionDate":"2021-11-02T16:00:00.000Z","setUpDate":"2021-11-02T16:00:00.000Z","setUpAssetScale":2000091700.32,"setUpShares":2000091700.32,"pinyin":"gsabayczyndqkfzqxfqszqtzjj","masterFundShortName":"国寿安保安悦纯债一年定开债券发起式","hotMetrics":{"stockId":3000000011634,"type":"f_as","f_tas":3628018616.6899004,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011951,"__csrcFundId":10089,"stockCode":"011951","shortName":"国寿安保安弘纯债一年定开债券发起式(011951)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":11951,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:09.786Z","status":"normal","exchange":"jj","name":"国寿安保安弘纯债一年定期开放债券型发起式证券投资基金","fundCollectionId":4000050900000,"followedNum":2,"inceptionDate":"2021-12-09T16:00:00.000Z","setUpDate":"2021-12-09T16:00:00.000Z","setUpAssetScale":1009999450.05,"setUpShares":1009999450.05,"pinyin":"gsabahczyndqkfzqxfqszqtzjj","masterFundShortName":"国寿安保安弘纯债一年定开债券发起式","hotMetrics":{"stockId":3000000011951,"type":"f_as","f_tas":2137727298.4430997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007837,"__csrcFundId":6628,"stockCode":"007837","shortName":"国寿安保尊耀纯债债券(007837)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7837,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:09.746Z","status":"normal","inceptionDate":"2019-10-21T16:00:00.000Z","name":"国寿安保尊耀纯债债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050900000,"currency":"CNY","pinyin":"gsabzyczzqxzqtzjj","masterFundShortName":"国寿安保尊耀纯债债券","hotMetrics":{"stockId":3000000007837,"type":"f_as","f_tas":636977997.4077001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007838,"name":"国寿安保尊耀纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"007838","tickerId":7838,"shortName":"国寿安保尊耀纯债债券C","__csrcFundId":6628,"lastUpdated":"2025-01-04T00:32:01.359Z","exchange":"jj","inceptionDate":"2019-10-21T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050900000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabzyczzqxzqtzjj","hotMetrics":{"stockId":3000000007838,"type":"f_as","f_tas":24038749.680600002,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.01732635844093,"oneMonth":-0.08629702596481925,"threeMonths":-0.053582980918642664,"sixMonths":-0.03327851366454615,"oneYear":0.1163340767839749,"threeYears":0.1332850100756484,"fiveYears":-0.05434229096041088,"tenYears":0.4200433317777439},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49141,"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":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"stockId":7122626246340,"date":"2026-07-29T16:00:00.000Z","netValue":1.0756845697604382},{"stockId":7122626246340,"date":"2026-07-28T16:00:00.000Z","netValue":1.0753094980037992},{"date":"2026-07-27T16:00:00.000Z","stockId":7122626246340,"netValue":1.075338853883487},{"date":"2026-07-26T16:00:00.000Z","stockId":7122626246340,"netValue":1.0755110134740775},{"stockId":7122626246340,"date":"2026-07-23T16:00:00.000Z","netValue":1.075438272794371},{"date":"2026-07-22T16:00:00.000Z","stockId":7122626246340,"netValue":1.075301785195749},{"stockId":7122626246340,"date":"2026-07-21T16:00:00.000Z","netValue":1.075296554525341},{"date":"2026-07-20T16:00:00.000Z","stockId":7122626246340,"netValue":1.0748396325851741},{"stockId":7122626246340,"date":"2026-07-19T16:00:00.000Z","netValue":1.0747375360257796},{"date":"2026-07-16T16:00:00.000Z","stockId":7122626246340,"netValue":1.0747880730711146},{"date":"2026-07-15T16:00:00.000Z","stockId":7122626246340,"netValue":1.0746489078239818},{"stockId":7122626246340,"date":"2026-07-14T16:00:00.000Z","netValue":1.0746489078239816},{"stockId":7122626246340,"date":"2026-07-13T16:00:00.000Z","netValue":1.0745470067754552},{"stockId":7122626246340,"date":"2026-07-12T16:00:00.000Z","netValue":1.074463609244065},{"date":"2026-07-09T16:00:00.000Z","stockId":7122626246340,"netValue":1.074524607630216},{"stockId":7122626246340,"date":"2026-07-08T16:00:00.000Z","netValue":1.0745136727974822},{"date":"2026-07-07T16:00:00.000Z","stockId":7122626246340,"netValue":1.0744546784564224},{"date":"2026-07-06T16:00:00.000Z","stockId":7122626246340,"netValue":1.0742907807489082},{"stockId":7122626246340,"date":"2026-07-05T16:00:00.000Z","netValue":1.0742498933501095},{"date":"2026-07-02T16:00:00.000Z","stockId":7122626246340,"netValue":1.0737988240605438},{"date":"2026-07-01T16:00:00.000Z","stockId":7122626246340,"netValue":1.0737734102918983},{"stockId":7122626246340,"date":"2026-06-30T16:00:00.000Z","netValue":1.0737457022079153},{"stockId":7122626246340,"date":"2026-06-29T16:00:00.000Z","netValue":1.0743412051429906},{"stockId":7122626246340,"date":"2026-06-28T16:00:00.000Z","netValue":1.0743468874644098},{"date":"2026-06-25T16:00:00.000Z","stockId":7122626246340,"netValue":1.07370085904571},{"date":"2026-06-24T16:00:00.000Z","stockId":7122626246340,"netValue":1.0737797732490038},{"date":"2026-06-23T16:00:00.000Z","stockId":7122626246340,"netValue":1.0735068342909624},{"date":"2026-06-22T16:00:00.000Z","stockId":7122626246340,"netValue":1.073386262928599},{"date":"2026-06-21T16:00:00.000Z","stockId":7122626246340,"netValue":1.0738356922675574},{"stockId":7122626246340,"date":"2026-06-17T16:00:00.000Z","netValue":1.0737663900735388},{"date":"2026-06-16T16:00:00.000Z","stockId":7122626246340,"netValue":1.0735914600511482},{"stockId":7122626246340,"date":"2026-06-15T16:00:00.000Z","netValue":1.0732611910213241},{"date":"2026-06-14T16:00:00.000Z","stockId":7122626246340,"netValue":1.0725861580060703},{"date":"2026-06-11T16:00:00.000Z","stockId":7122626246340,"netValue":1.072109407562637},{"date":"2026-06-10T16:00:00.000Z","stockId":7122626246340,"netValue":1.0718059633546877},{"stockId":7122626246340,"date":"2026-06-09T16:00:00.000Z","netValue":1.0725081928625069},{"stockId":7122626246340,"date":"2026-06-08T16:00:00.000Z","netValue":1.0733015871911502},{"date":"2026-06-07T16:00:00.000Z","stockId":7122626246340,"netValue":1.0737201081369914},{"stockId":7122626246340,"date":"2026-06-04T16:00:00.000Z","netValue":1.074235684760008},{"stockId":7122626246340,"date":"2026-06-03T16:00:00.000Z","netValue":1.0746436900360177},{"stockId":7122626246340,"date":"2026-06-02T16:00:00.000Z","netValue":1.074562536168933},{"stockId":7122626246340,"date":"2026-06-01T16:00:00.000Z","netValue":1.0747268755075003},{"stockId":7122626246340,"date":"2026-05-31T16:00:00.000Z","netValue":1.0746502848550177},{"stockId":7122626246340,"date":"2026-05-28T16:00:00.000Z","netValue":1.0741107347520575},{"stockId":7122626246340,"date":"2026-05-27T16:00:00.000Z","netValue":1.0739641244917915},{"stockId":7122626246340,"date":"2026-05-26T16:00:00.000Z","netValue":1.073583143320217},{"stockId":7122626246340,"date":"2026-05-25T16:00:00.000Z","netValue":1.0732335802754758},{"stockId":7122626246340,"date":"2026-05-24T16:00:00.000Z","netValue":1.0729527573445305},{"stockId":7122626246340,"date":"2026-05-21T16:00:00.000Z","netValue":1.0726534101589398},{"stockId":7122626246340,"date":"2026-05-20T16:00:00.000Z","netValue":1.0726784411468215},{"stockId":7122626246340,"date":"2026-05-19T16:00:00.000Z","netValue":1.0728006816952655},{"date":"2026-05-18T16:00:00.000Z","stockId":7122626246340,"netValue":1.0727002287596363},{"date":"2026-05-17T16:00:00.000Z","stockId":7122626246340,"netValue":1.0720667578703567},{"stockId":7122626246340,"date":"2026-05-14T16:00:00.000Z","netValue":1.0717714692192788},{"stockId":7122626246340,"date":"2026-05-13T16:00:00.000Z","netValue":1.0718440936217561},{"date":"2026-05-12T16:00:00.000Z","stockId":7122626246340,"netValue":1.0719520973474452},{"stockId":7122626246340,"date":"2026-05-11T16:00:00.000Z","netValue":1.0715857946296796},{"date":"2026-05-10T16:00:00.000Z","stockId":7122626246340,"netValue":1.071270761080259},{"stockId":7122626246340,"date":"2026-05-07T16:00:00.000Z","netValue":1.0708890528350028},{"date":"2026-05-06T16:00:00.000Z","stockId":7122626246340,"netValue":1.0707035617436065},{"date":"2026-05-05T16:00:00.000Z","stockId":7122626246340,"netValue":1.070522308486183},{"stockId":7122626246340,"date":"2026-04-29T16:00:00.000Z","netValue":1.070589879895243},{"stockId":7122626246340,"date":"2026-04-28T16:00:00.000Z","netValue":1.0707680732758023},{"stockId":7122626246340,"date":"2026-04-27T16:00:00.000Z","netValue":1.0700778047801442},{"stockId":7122626246340,"date":"2026-04-26T16:00:00.000Z","netValue":1.0699218498958252},{"stockId":7122626246340,"date":"2026-04-23T16:00:00.000Z","netValue":1.0701392522367312},{"stockId":7122626246340,"date":"2026-04-22T16:00:00.000Z","netValue":1.0704305157875134},{"stockId":7122626246340,"date":"2026-04-21T16:00:00.000Z","netValue":1.0708634932011147},{"stockId":7122626246340,"date":"2026-04-20T16:00:00.000Z","netValue":1.0703567134279277},{"date":"2026-04-19T16:00:00.000Z","stockId":7122626246340,"netValue":1.070031739740015},{"stockId":7122626246340,"date":"2026-04-16T16:00:00.000Z","netValue":1.0698122507638204},{"stockId":7122626246340,"date":"2026-04-15T16:00:00.000Z","netValue":1.0691957846277478},{"stockId":7122626246340,"date":"2026-04-14T16:00:00.000Z","netValue":1.0686291719325078},{"stockId":7122626246340,"date":"2026-04-13T16:00:00.000Z","netValue":1.068434123483383},{"date":"2026-04-12T16:00:00.000Z","stockId":7122626246340,"netValue":1.0679435189979583},{"date":"2026-04-09T16:00:00.000Z","stockId":7122626246340,"netValue":1.0676806086435175},{"stockId":7122626246340,"date":"2026-04-08T16:00:00.000Z","netValue":1.0676261236323163},{"date":"2026-04-07T16:00:00.000Z","stockId":7122626246340,"netValue":1.0676350205207008},{"date":"2026-04-06T16:00:00.000Z","stockId":7122626246340,"netValue":1.0669922352450305},{"date":"2026-04-02T16:00:00.000Z","stockId":7122626246340,"netValue":1.066465107172561},{"stockId":7122626246340,"date":"2026-04-01T16:00:00.000Z","netValue":1.0659429715207536},{"date":"2026-03-31T16:00:00.000Z","stockId":7122626246340,"netValue":1.0660172480577808},{"date":"2026-03-30T16:00:00.000Z","stockId":7122626246340,"netValue":1.0656764400830738},{"stockId":7122626246340,"date":"2026-03-29T16:00:00.000Z","netValue":1.0658983862127416},{"stockId":7122626246340,"date":"2026-03-26T16:00:00.000Z","netValue":1.0655299699384693},{"stockId":7122626246340,"date":"2026-03-25T16:00:00.000Z","netValue":1.0652096713560728},{"date":"2026-03-24T16:00:00.000Z","stockId":7122626246340,"netValue":1.0652892719722913},{"date":"2026-03-23T16:00:00.000Z","stockId":7122626246340,"netValue":1.065048905271093},{"date":"2026-03-22T16:00:00.000Z","stockId":7122626246340,"netValue":1.0644512575333391},{"stockId":7122626246340,"date":"2026-03-19T16:00:00.000Z","netValue":1.064704108056213},{"stockId":7122626246340,"date":"2026-03-18T16:00:00.000Z","netValue":1.0647012915692946},{"stockId":7122626246340,"date":"2026-03-17T16:00:00.000Z","netValue":1.0648568348265377},{"date":"2026-03-16T16:00:00.000Z","stockId":7122626246340,"netValue":1.0641904528618102},{"date":"2026-03-15T16:00:00.000Z","stockId":7122626246340,"netValue":1.064308512067913},{"stockId":7122626246340,"date":"2026-03-12T16:00:00.000Z","netValue":1.0644573120136516},{"stockId":7122626246340,"date":"2026-03-11T16:00:00.000Z","netValue":1.0642962001460448},{"date":"2026-03-10T16:00:00.000Z","stockId":7122626246340,"netValue":1.064281979572018},{"stockId":7122626246340,"date":"2026-03-09T16:00:00.000Z","netValue":1.0642727592713417},{"stockId":7122626246340,"date":"2026-03-08T16:00:00.000Z","netValue":1.0639120263133202},{"date":"2026-03-05T16:00:00.000Z","stockId":7122626246340,"netValue":1.0643917365054048},{"stockId":7122626246340,"date":"2026-03-04T16:00:00.000Z","netValue":1.0641563481007714},{"stockId":7122626246340,"date":"2026-03-03T16:00:00.000Z","netValue":1.064025631190174},{"stockId":7122626246340,"date":"2026-03-02T16:00:00.000Z","netValue":1.063712767484536},{"stockId":7122626246340,"date":"2026-03-01T16:00:00.000Z","netValue":1.0639356881529478},{"stockId":7122626246340,"date":"2026-02-26T16:00:00.000Z","netValue":1.0634021484140317},{"stockId":7122626246340,"date":"2026-02-25T16:00:00.000Z","netValue":1.0632224240452648},{"date":"2026-02-24T16:00:00.000Z","stockId":7122626246340,"netValue":1.0637918810214209},{"stockId":7122626246340,"date":"2026-02-23T16:00:00.000Z","netValue":1.064064514837354},{"date":"2026-02-12T16:00:00.000Z","stockId":7122626246340,"netValue":1.06336542302568},{"stockId":7122626246340,"date":"2026-02-11T16:00:00.000Z","netValue":1.063351153780086},{"date":"2026-02-10T16:00:00.000Z","stockId":7122626246340,"netValue":1.0630486972524773},{"stockId":7122626246340,"date":"2026-02-09T16:00:00.000Z","netValue":1.0628640797531457},{"date":"2026-02-08T16:00:00.000Z","stockId":7122626246340,"netValue":1.0628274367967316},{"stockId":7122626246340,"date":"2026-02-05T16:00:00.000Z","netValue":1.0620956347445616},{"stockId":7122626246340,"date":"2026-02-04T16:00:00.000Z","netValue":1.0616243406464099},{"stockId":7122626246340,"date":"2026-02-03T16:00:00.000Z","netValue":1.0614546776730447},{"date":"2026-02-02T16:00:00.000Z","stockId":7122626246340,"netValue":1.0615205589186671},{"date":"2026-02-01T16:00:00.000Z","stockId":7122626246340,"netValue":1.0612887272377725},{"stockId":7122626246340,"date":"2026-01-29T16:00:00.000Z","netValue":1.0615686546337573},{"stockId":7122626246340,"date":"2026-01-28T16:00:00.000Z","netValue":1.061832992069227},{"date":"2026-01-27T16:00:00.000Z","stockId":7122626246340,"netValue":1.0618803475474965},{"date":"2026-01-26T16:00:00.000Z","stockId":7122626246340,"netValue":1.06169063243168},{"date":"2026-01-25T16:00:00.000Z","stockId":7122626246340,"netValue":1.0617089054350946},{"stockId":7122626246340,"date":"2026-01-22T16:00:00.000Z","netValue":1.0616324270431692},{"stockId":7122626246340,"date":"2026-01-21T16:00:00.000Z","netValue":1.0611402553997444},{"date":"2026-01-20T16:00:00.000Z","stockId":7122626246340,"netValue":1.0609825809359563},{"stockId":7122626246340,"date":"2026-01-19T16:00:00.000Z","netValue":1.06053203054551},{"stockId":7122626246340,"date":"2026-01-18T16:00:00.000Z","netValue":1.0603471379119047},{"date":"2026-01-15T16:00:00.000Z","stockId":7122626246340,"netValue":1.0600315990160551},{"date":"2026-01-14T16:00:00.000Z","stockId":7122626246340,"netValue":1.0595977038030426},{"date":"2026-01-13T16:00:00.000Z","stockId":7122626246340,"netValue":1.0593662967858943},{"stockId":7122626246340,"date":"2026-01-12T16:00:00.000Z","netValue":1.0593199017222716},{"date":"2026-01-11T16:00:00.000Z","stockId":7122626246340,"netValue":1.0593469785953826},{"stockId":7122626246340,"date":"2026-01-08T16:00:00.000Z","netValue":1.0588263391091222},{"date":"2026-01-07T16:00:00.000Z","stockId":7122626246340,"netValue":1.058612368080245},{"date":"2026-01-06T16:00:00.000Z","stockId":7122626246340,"netValue":1.058153957478791},{"date":"2026-01-05T16:00:00.000Z","stockId":7122626246340,"netValue":1.0584172908932161},{"date":"2026-01-04T16:00:00.000Z","stockId":7122626246340,"netValue":1.0587740621440918},{"date":"2025-12-30T16:00:00.000Z","stockId":7122626246340,"netValue":1.0585725683477345},{"date":"2025-12-29T16:00:00.000Z","stockId":7122626246340,"netValue":1.0584129717328206},{"date":"2025-12-28T16:00:00.000Z","stockId":7122626246340,"netValue":1.0584663593212396},{"date":"2025-12-25T16:00:00.000Z","stockId":7122626246340,"netValue":1.0588813495673617},{"date":"2025-12-24T16:00:00.000Z","stockId":7122626246340,"netValue":1.0587630203569316},{"date":"2025-12-23T16:00:00.000Z","stockId":7122626246340,"netValue":1.058729219845521},{"date":"2025-12-22T16:00:00.000Z","stockId":7122626246340,"netValue":1.05864050661816},{"date":"2025-12-21T16:00:00.000Z","stockId":7122626246340,"netValue":1.058285160465847},{"date":"2025-12-18T16:00:00.000Z","stockId":7122626246340,"netValue":1.0583351437185935},{"date":"2025-12-17T16:00:00.000Z","stockId":7122626246340,"netValue":1.0578640806563302},{"date":"2025-12-16T16:00:00.000Z","stockId":7122626246340,"netValue":1.0576347014965544},{"date":"2025-12-15T16:00:00.000Z","stockId":7122626246340,"netValue":1.0571757578381584},{"date":"2025-12-14T16:00:00.000Z","stockId":7122626246340,"netValue":1.0570732803315597},{"date":"2025-12-11T16:00:00.000Z","stockId":7122626246340,"netValue":1.057446276129821},{"date":"2025-12-10T16:00:00.000Z","stockId":7122626246340,"netValue":1.0576056817685346},{"date":"2025-12-09T16:00:00.000Z","stockId":7122626246340,"netValue":1.0571344333674277},{"date":"2025-12-08T16:00:00.000Z","stockId":7122626246340,"netValue":1.0568270008476315},{"date":"2025-12-07T16:00:00.000Z","stockId":7122626246340,"netValue":1.0564705346958345},{"date":"2025-12-04T16:00:00.000Z","stockId":7122626246340,"netValue":1.0564705346958343},{"date":"2025-12-03T16:00:00.000Z","stockId":7122626246340,"netValue":1.0562455657786551},{"date":"2025-12-02T16:00:00.000Z","stockId":7122626246340,"netValue":1.0572747510872387},{"date":"2025-12-01T16:00:00.000Z","stockId":7122626246340,"netValue":1.0576233227389218},{"date":"2025-11-30T16:00:00.000Z","stockId":7122626246340,"netValue":1.0578282777521189},{"date":"2025-11-27T16:00:00.000Z","stockId":7122626246340,"netValue":1.0576890713562306},{"date":"2025-11-26T16:00:00.000Z","stockId":7122626246340,"netValue":1.0573816388364348},{"date":"2025-11-25T16:00:00.000Z","stockId":7122626246340,"netValue":1.0576890713562306},{"date":"2025-11-24T16:00:00.000Z","stockId":7122626246340,"netValue":1.058369499674288},{"date":"2025-11-23T16:00:00.000Z","stockId":7122626246340,"netValue":1.058664627451373},{"date":"2025-11-20T16:00:00.000Z","stockId":7122626246340,"netValue":1.0585621499447742},{"date":"2025-11-19T16:00:00.000Z","stockId":7122626246340,"netValue":1.058627898562083},{"date":"2025-11-18T16:00:00.000Z","stockId":7122626246340,"netValue":1.058578864930082},{"date":"2025-11-17T16:00:00.000Z","stockId":7122626246340,"netValue":1.058627898562083},{"date":"2025-11-16T16:00:00.000Z","stockId":7122626246340,"netValue":1.0585254210554842},{"date":"2025-11-13T16:00:00.000Z","stockId":7122626246340,"netValue":1.0582425980211103},{"date":"2025-11-12T16:00:00.000Z","stockId":7122626246340,"netValue":1.0581401205145122},{"date":"2025-11-11T16:00:00.000Z","stockId":7122626246340,"netValue":1.0580864913010704},{"date":"2025-11-10T16:00:00.000Z","stockId":7122626246340,"netValue":1.0577913635239857},{"date":"2025-11-09T16:00:00.000Z","stockId":7122626246340,"netValue":1.057586408510788},{"date":"2025-11-06T16:00:00.000Z","stockId":7122626246340,"netValue":1.057340314365704},{"date":"2025-11-05T16:00:00.000Z","stockId":7122626246340,"netValue":1.057618727157481},{"date":"2025-11-04T16:00:00.000Z","stockId":7122626246340,"netValue":1.0579628885665668},{"date":"2025-11-03T16:00:00.000Z","stockId":7122626246340,"netValue":1.0577412185680615},{"date":"2025-11-02T16:00:00.000Z","stockId":7122626246340,"netValue":1.0577412185680615},{"date":"2025-10-30T16:00:00.000Z","stockId":7122626246340,"netValue":1.0575072438268447},{"date":"2025-10-29T16:00:00.000Z","stockId":7122626246340,"netValue":1.0568923787872524},{"date":"2025-10-28T16:00:00.000Z","stockId":7122626246340,"netValue":1.0564090109822781},{"date":"2025-10-27T16:00:00.000Z","stockId":7122626246340,"netValue":1.0560358298451733},{"date":"2025-10-26T16:00:00.000Z","stockId":7122626246340,"netValue":1.0552694536669809},{"date":"2025-10-23T16:00:00.000Z","stockId":7122626246340,"netValue":1.0549453061618768},{"date":"2025-10-22T16:00:00.000Z","stockId":7122626246340,"netValue":1.054933001419165},{"date":"2025-10-21T16:00:00.000Z","stockId":7122626246340,"netValue":1.0546992120167928},{"date":"2025-10-20T16:00:00.000Z","stockId":7122626246340,"netValue":1.0545309858928844},{"date":"2025-10-19T16:00:00.000Z","stockId":7122626246340,"netValue":1.0542602822623786},{"date":"2025-10-16T16:00:00.000Z","stockId":7122626246340,"netValue":1.0542558720197817},{"date":"2025-10-15T16:00:00.000Z","stockId":7122626246340,"netValue":1.0537311797129045},{"date":"2025-10-14T16:00:00.000Z","stockId":7122626246340,"netValue":1.0533212697176824},{"date":"2025-10-13T16:00:00.000Z","stockId":7122626246340,"netValue":1.0533045551838307},{"date":"2025-10-12T16:00:00.000Z","stockId":7122626246340,"netValue":1.0532922501555362},{"date":"2025-10-09T16:00:00.000Z","stockId":7122626246340,"netValue":1.0525504837238615},{"date":"2025-10-08T16:00:00.000Z","stockId":7122626246340,"netValue":1.0525137547555317},{"date":"2025-09-29T16:00:00.000Z","stockId":7122626246340,"netValue":1.0517306637334163},{"date":"2025-09-28T16:00:00.000Z","stockId":7122626246340,"netValue":1.0513158723052334},{"date":"2025-09-25T16:00:00.000Z","stockId":7122626246340,"netValue":1.0512671920446457},{"date":"2025-09-24T16:00:00.000Z","stockId":7122626246340,"netValue":1.051128989826549},{"date":"2025-09-23T16:00:00.000Z","stockId":7122626246340,"netValue":1.0514342044749354},{"date":"2025-09-22T16:00:00.000Z","stockId":7122626246340,"netValue":1.0524515866362245},{"date":"2025-09-21T16:00:00.000Z","stockId":7122626246340,"netValue":1.0530255519310296},{"date":"2025-09-18T16:00:00.000Z","stockId":7122626246340,"netValue":1.0528342917573918},{"date":"2025-09-17T16:00:00.000Z","stockId":7122626246340,"netValue":1.0532368669269547},{"date":"2025-09-16T16:00:00.000Z","stockId":7122626246340,"netValue":1.0534768073611804},{"date":"2025-09-15T16:00:00.000Z","stockId":7122626246340,"netValue":1.053074232191618},{"date":"2025-09-14T16:00:00.000Z","stockId":7122626246340,"netValue":1.0527978277554242},{"date":"2025-09-11T16:00:00.000Z","stockId":7122626246340,"netValue":1.0524561491050695},{"date":"2025-09-10T16:00:00.000Z","stockId":7122626246340,"netValue":1.0521509344566828},{"date":"2025-09-09T16:00:00.000Z","stockId":7122626246340,"netValue":1.0523179468869726},{"date":"2025-09-08T16:00:00.000Z","stockId":7122626246340,"netValue":1.0532169968785596},{"date":"2025-09-07T16:00:00.000Z","stockId":7122626246340,"netValue":1.053696877747011},{"date":"2025-09-04T16:00:00.000Z","stockId":7122626246340,"netValue":1.0542662805729717},{"date":"2025-09-03T16:00:00.000Z","stockId":7122626246340,"netValue":1.054632391740566},{"date":"2025-09-02T16:00:00.000Z","stockId":7122626246340,"netValue":1.0543636410941475},{"date":"2025-09-01T16:00:00.000Z","stockId":7122626246340,"netValue":1.053806269752915},{"date":"2025-08-31T16:00:00.000Z","stockId":7122626246340,"netValue":1.0535905770620375},{"date":"2025-08-28T16:00:00.000Z","stockId":7122626246340,"netValue":1.0532853624136505},{"date":"2025-08-27T16:00:00.000Z","stockId":7122626246340,"netValue":1.0532244658944419},{"date":"2025-08-26T16:00:00.000Z","stockId":7122626246340,"netValue":1.0536270410640052},{"date":"2025-08-25T16:00:00.000Z","stockId":7122626246340,"netValue":1.0534766225872876},{"date":"2025-08-24T16:00:00.000Z","stockId":7122626246340,"netValue":1.0530818859813924},{"date":"2025-08-21T16:00:00.000Z","stockId":7122626246340,"netValue":1.052475834379572},{"date":"2025-08-20T16:00:00.000Z","stockId":7122626246340,"netValue":1.0525775725957005},{"date":"2025-08-19T16:00:00.000Z","stockId":7122626246340,"netValue":1.0522358939453462},{"date":"2025-08-18T16:00:00.000Z","stockId":7122626246340,"netValue":1.0524636181209517},{"date":"2025-08-17T16:00:00.000Z","stockId":7122626246340,"netValue":1.0523542261150478},{"date":"2025-08-14T16:00:00.000Z","stockId":7122626246340,"netValue":1.054103645837634},{"date":"2025-08-13T16:00:00.000Z","stockId":7122626246340,"netValue":1.0544983824435294},{"date":"2025-08-12T16:00:00.000Z","stockId":7122626246340,"netValue":1.0547747868797233},{"date":"2025-08-11T16:00:00.000Z","stockId":7122626246340,"netValue":1.0548079747868693},{"date":"2025-08-10T16:00:00.000Z","stockId":7122626246340,"netValue":1.055300071913941},{"date":"2025-08-07T16:00:00.000Z","stockId":7122626246340,"netValue":1.0558816909985214},{"date":"2025-08-06T16:00:00.000Z","stockId":7122626246340,"netValue":1.0557070247784561},{"date":"2025-08-05T16:00:00.000Z","stockId":7122626246340,"netValue":1.0554382741320376},{"date":"2025-08-04T16:00:00.000Z","stockId":7122626246340,"netValue":1.0552712617017477},{"date":"2025-08-03T16:00:00.000Z","stockId":7122626246340,"netValue":1.0551042492714582},{"date":"2025-07-31T16:00:00.000Z","stockId":7122626246340,"netValue":1.054949268325896},{"date":"2025-07-30T16:00:00.000Z","stockId":7122626246340,"netValue":1.0546075896755416},{"date":"2025-07-29T16:00:00.000Z","stockId":7122626246340,"netValue":1.0538102779000835},{"date":"2025-07-28T16:00:00.000Z","stockId":7122626246340,"netValue":1.0531998486033103},{"date":"2025-07-27T16:00:00.000Z","stockId":7122626246340,"netValue":1.0539971603787683},{"date":"2025-07-24T16:00:00.000Z","stockId":7122626246340,"netValue":1.0532529065588512},{"date":"2025-07-23T16:00:00.000Z","stockId":7122626246340,"netValue":1.053431098212661},{"date":"2025-07-22T16:00:00.000Z","stockId":7122626246340,"netValue":1.0547384670331397},{"date":"2025-07-21T16:00:00.000Z","stockId":7122626246340,"netValue":1.0554471260747234},{"date":"2025-07-20T16:00:00.000Z","stockId":7122626246340,"netValue":1.0557706092517583},{"date":"2025-07-17T16:00:00.000Z","stockId":7122626246340,"netValue":1.056110604632765},{"date":"2025-07-16T16:00:00.000Z","stockId":7122626246340,"netValue":1.0560093676268245},{"date":"2025-07-15T16:00:00.000Z","stockId":7122626246340,"netValue":1.055843177978129},{"date":"2025-07-14T16:00:00.000Z","stockId":7122626246340,"netValue":1.0556407039662479},{"date":"2025-07-13T16:00:00.000Z","stockId":7122626246340,"netValue":1.0550256658469896},{"date":"2025-07-10T16:00:00.000Z","stockId":7122626246340,"netValue":1.055300708585241},{"date":"2025-07-09T16:00:00.000Z","stockId":7122626246340,"netValue":1.0554019399707726},{"date":"2025-07-08T16:00:00.000Z","stockId":7122626246340,"netValue":1.0557673940264793},{"date":"2025-07-07T16:00:00.000Z","stockId":7122626246340,"netValue":1.0558562361977728},{"date":"2025-07-06T16:00:00.000Z","stockId":7122626246340,"netValue":1.0560808012094567},{"date":"2025-07-03T16:00:00.000Z","stockId":7122626246340,"netValue":1.0557622278228465},{"date":"2025-07-02T16:00:00.000Z","stockId":7122626246340,"netValue":1.0554066729655975},{"date":"2025-07-01T16:00:00.000Z","stockId":7122626246340,"netValue":1.0549744789792186},{"date":"2025-06-30T16:00:00.000Z","stockId":7122626246340,"netValue":1.0544067483245234},{"date":"2025-06-29T16:00:00.000Z","stockId":7122626246340,"netValue":1.0540167020124158},{"date":"2025-06-26T16:00:00.000Z","stockId":7122626246340,"netValue":1.0539648413117604},{"date":"2025-06-25T16:00:00.000Z","stockId":7122626246340,"netValue":1.0537377862842972},{"date":"2025-06-24T16:00:00.000Z","stockId":7122626246340,"netValue":1.0538784891562458},{"date":"2025-06-23T16:00:00.000Z","stockId":7122626246340,"netValue":1.054029091226653},{"date":"2025-06-22T16:00:00.000Z","stockId":7122626246340,"netValue":1.054241267024099},{"date":"2025-06-19T16:00:00.000Z","stockId":7122626246340,"netValue":1.0540511934672745},{"date":"2025-06-18T16:00:00.000Z","stockId":7122626246340,"netValue":1.0539005913968669},{"date":"2025-06-17T16:00:00.000Z","stockId":7122626246340,"netValue":1.0537499893264601},{"date":"2025-06-16T16:00:00.000Z","stockId":7122626246340,"netValue":1.053443805154087},{"date":"2025-06-15T16:00:00.000Z","stockId":7122626246340,"netValue":1.0531795824839114},{"date":"2025-06-12T16:00:00.000Z","stockId":7122626246340,"netValue":1.0529771197128492},{"date":"2025-06-11T16:00:00.000Z","stockId":7122626246340,"netValue":1.052900666755793},{"date":"2025-06-10T16:00:00.000Z","stockId":7122626246340,"netValue":1.052950037440669},{"date":"2025-06-09T16:00:00.000Z","stockId":7122626246340,"netValue":1.0526982039847304},{"date":"2025-06-08T16:00:00.000Z","stockId":7122626246340,"netValue":1.0525451118985445},{"date":"2025-06-05T16:00:00.000Z","stockId":7122626246340,"netValue":1.0520511580130516},{"date":"2025-06-04T16:00:00.000Z","stockId":7122626246340,"netValue":1.0514981204162988},{"date":"2025-06-03T16:00:00.000Z","stockId":7122626246340,"netValue":1.051332639115875},{"date":"2025-06-02T16:00:00.000Z","stockId":7122626246340,"netValue":1.051283268430999},{"date":"2025-05-29T16:00:00.000Z","stockId":7122626246340,"netValue":1.0511301763448127},{"date":"2025-05-28T16:00:00.000Z","stockId":7122626246340,"netValue":1.0507153516042296},{"date":"2025-05-27T16:00:00.000Z","stockId":7122626246340,"netValue":1.0512708792167613},{"date":"2025-05-26T16:00:00.000Z","stockId":7122626246340,"netValue":1.0515349157148628},{"date":"2025-05-25T16:00:00.000Z","stockId":7122626246340,"netValue":1.0516460462988526},{"date":"2025-05-22T16:00:00.000Z","stockId":7122626246340,"netValue":1.05144358352779},{"date":"2025-05-21T16:00:00.000Z","stockId":7122626246340,"netValue":1.0513026944837671},{"date":"2025-05-20T16:00:00.000Z","stockId":7122626246340,"netValue":1.0511248239691053},{"date":"2025-05-19T16:00:00.000Z","stockId":7122626246340,"netValue":1.0509717318829193},{"date":"2025-05-18T16:00:00.000Z","stockId":7122626246340,"netValue":1.0506804269405632},{"date":"2025-05-15T16:00:00.000Z","stockId":7122626246340,"netValue":1.0503149728848564},{"date":"2025-05-14T16:00:00.000Z","stockId":7122626246340,"netValue":1.0505641301529405},{"date":"2025-05-13T16:00:00.000Z","stockId":7122626246340,"netValue":1.050549250922924},{"date":"2025-05-12T16:00:00.000Z","stockId":7122626246340,"netValue":1.0504207510931383},{"date":"2025-05-11T16:00:00.000Z","stockId":7122626246340,"netValue":1.0499022049512452},{"date":"2025-05-08T16:00:00.000Z","stockId":7122626246340,"netValue":1.0501885298620426},{"date":"2025-05-07T16:00:00.000Z","stockId":7122626246340,"netValue":1.049544160078217},{"date":"2025-05-06T16:00:00.000Z","stockId":7122626246340,"netValue":1.048687428324871},{"date":"2025-05-05T16:00:00.000Z","stockId":7122626246340,"netValue":1.0485194570086678},{"date":"2025-04-29T16:00:00.000Z","stockId":7122626246340,"netValue":1.0482157628520747},{"date":"2025-04-28T16:00:00.000Z","stockId":7122626246340,"netValue":1.0479023556690978},{"date":"2025-04-27T16:00:00.000Z","stockId":7122626246340,"netValue":1.047300133559543},{"date":"2025-04-24T16:00:00.000Z","stockId":7122626246340,"netValue":1.0470113186329668},{"date":"2025-04-23T16:00:00.000Z","stockId":7122626246340,"netValue":1.0470385870772214},{"date":"2025-04-22T16:00:00.000Z","stockId":7122626246340,"netValue":1.0472286606340457},{"date":"2025-04-21T16:00:00.000Z","stockId":7122626246340,"netValue":1.047618706946154},{"date":"2025-04-20T16:00:00.000Z","stockId":7122626246340,"netValue":1.0475323547906394},{"date":"2025-04-17T16:00:00.000Z","stockId":7122626246340,"netValue":1.047670567646809},{"date":"2025-04-16T16:00:00.000Z","stockId":7122626246340,"netValue":1.0476829568610464},{"date":"2025-04-15T16:00:00.000Z","stockId":7122626246340,"netValue":1.047784188246578},{"date":"2025-04-14T16:00:00.000Z","stockId":7122626246340,"netValue":1.047584401663369},{"date":"2025-04-13T16:00:00.000Z","stockId":7122626246340,"netValue":1.0476732438346628},{"date":"2025-04-10T16:00:00.000Z","stockId":7122626246340,"netValue":1.0476213831340075},{"date":"2025-04-09T16:00:00.000Z","stockId":7122626246340,"netValue":1.047369734729828},{"date":"2025-04-08T16:00:00.000Z","stockId":7122626246340,"netValue":1.047470594891526},{"date":"2025-04-07T16:00:00.000Z","stockId":7122626246340,"netValue":1.0475126093093758},{"date":"2025-04-06T16:00:00.000Z","stockId":7122626246340,"netValue":1.0483316072458422},{"date":"2025-04-02T16:00:00.000Z","stockId":7122626246340,"netValue":1.0461190705169263},{"date":"2025-04-01T16:00:00.000Z","stockId":7122626246340,"netValue":1.044126299913864},{"date":"2025-03-31T16:00:00.000Z","stockId":7122626246340,"netValue":1.0435352984214612},{"date":"2025-03-30T16:00:00.000Z","stockId":7122626246340,"netValue":1.043349923633479},{"date":"2025-03-27T16:00:00.000Z","stockId":7122626246340,"netValue":1.0430460072242786},{"date":"2025-03-26T16:00:00.000Z","stockId":7122626246340,"netValue":1.0429275870507069},{"date":"2025-03-25T16:00:00.000Z","stockId":7122626246340,"netValue":1.04266592795465},{"date":"2025-03-24T16:00:00.000Z","stockId":7122626246340,"netValue":1.042260422697875},{"date":"2025-03-23T16:00:00.000Z","stockId":7122626246340,"netValue":1.0416186843321886},{"date":"2025-03-20T16:00:00.000Z","stockId":7122626246340,"netValue":1.0411540904362746},{"date":"2025-03-19T16:00:00.000Z","stockId":7122626246340,"netValue":1.0408161470321422},{"date":"2025-03-18T16:00:00.000Z","stockId":7122626246340,"netValue":1.0394906622295577},{"date":"2025-03-17T16:00:00.000Z","stockId":7122626246340,"netValue":1.038823497876726},{"date":"2025-03-16T16:00:00.000Z","stockId":7122626246340,"netValue":1.0383758567544552},{"date":"2025-03-13T16:00:00.000Z","stockId":7122626246340,"netValue":1.0394054125707568},{"date":"2025-03-12T16:00:00.000Z","stockId":7122626246340,"netValue":1.0387125793354872},{"date":"2025-03-11T16:00:00.000Z","stockId":7122626246340,"netValue":1.0378428445257373},{"date":"2025-03-10T16:00:00.000Z","stockId":7122626246340,"netValue":1.0371419024199042},{"date":"2025-03-09T16:00:00.000Z","stockId":7122626246340,"netValue":1.03852671875692},{"date":"2025-03-06T16:00:00.000Z","stockId":7122626246340,"netValue":1.0389739955362527},{"date":"2025-03-05T16:00:00.000Z","stockId":7122626246340,"netValue":1.040696755277402},{"date":"2025-03-04T16:00:00.000Z","stockId":7122626246340,"netValue":1.0412709254438073},{"date":"2025-03-03T16:00:00.000Z","stockId":7122626246340,"netValue":1.041127322178383},{"date":"2025-03-02T16:00:00.000Z","stockId":7122626246340,"netValue":1.0410259762261007},{"date":"2025-02-27T16:00:00.000Z","stockId":7122626246340,"netValue":1.040290885677689},{"date":"2025-02-26T16:00:00.000Z","stockId":7122626246340,"netValue":1.0402230809297546},{"date":"2025-02-25T16:00:00.000Z","stockId":7122626246340,"netValue":1.0408312780910933},{"date":"2025-02-24T16:00:00.000Z","stockId":7122626246340,"netValue":1.0406284647388828},{"date":"2025-02-23T16:00:00.000Z","stockId":7122626246340,"netValue":1.0409239079345811},{"date":"2025-02-20T16:00:00.000Z","stockId":7122626246340,"netValue":1.0423847656843797},{"date":"2025-02-19T16:00:00.000Z","stockId":7122626246340,"netValue":1.0434746309629213},{"date":"2025-02-18T16:00:00.000Z","stockId":7122626246340,"netValue":1.0443869874287524},{"date":"2025-02-17T16:00:00.000Z","stockId":7122626246340,"netValue":1.0441419167633996},{"date":"2025-02-16T16:00:00.000Z","stockId":7122626246340,"netValue":1.0450287257944386},{"date":"2025-02-13T16:00:00.000Z","stockId":7122626246340,"netValue":1.045518867125144},{"date":"2025-02-12T16:00:00.000Z","stockId":7122626246340,"netValue":1.0462285316864106},{"date":"2025-02-11T16:00:00.000Z","stockId":7122626246340,"netValue":1.0463129248650496},{"date":"2025-02-10T16:00:00.000Z","stockId":7122626246340,"netValue":1.0463554250734843},{"date":"2025-02-09T16:00:00.000Z","stockId":7122626246340,"netValue":1.0464987854436165},{"date":"2025-02-06T16:00:00.000Z","stockId":7122626246340,"netValue":1.0467104363522672},{"date":"2025-02-05T16:00:00.000Z","stockId":7122626246340,"netValue":1.0463235340191044},{"date":"2025-02-04T16:00:00.000Z","stockId":7122626246340,"netValue":1.0455622111204628},{"date":"2025-01-26T16:00:00.000Z","stockId":7122626246340,"netValue":1.0450560194731922},{"date":"2025-01-23T16:00:00.000Z","stockId":7122626246340,"netValue":1.0439950524416592},{"date":"2025-01-22T16:00:00.000Z","stockId":7122626246340,"netValue":1.0441756693507247},{"date":"2025-01-21T16:00:00.000Z","stockId":7122626246340,"netValue":1.0445498278259215},{"date":"2025-01-20T16:00:00.000Z","stockId":7122626246340,"netValue":1.0442789024623236},{"date":"2025-01-19T16:00:00.000Z","stockId":7122626246340,"netValue":1.0440217764288082},{"date":"2025-01-16T16:00:00.000Z","stockId":7122626246340,"netValue":1.044363145279241},{"date":"2025-01-15T16:00:00.000Z","stockId":7122626246340,"netValue":1.044772169452528},{"date":"2025-01-14T16:00:00.000Z","stockId":7122626246340,"netValue":1.045267431224877},{"date":"2025-01-13T16:00:00.000Z","stockId":7122626246340,"netValue":1.0451771227703448},{"date":"2025-01-12T16:00:00.000Z","stockId":7122626246340,"netValue":1.0449390683226918},{"date":"2025-01-09T16:00:00.000Z","stockId":7122626246340,"netValue":1.0455014961082405},{"date":"2025-01-08T16:00:00.000Z","stockId":7122626246340,"netValue":1.0457388384652386},{"date":"2025-01-07T16:00:00.000Z","stockId":7122626246340,"netValue":1.046464094265481},{"date":"2025-01-06T16:00:00.000Z","stockId":7122626246340,"netValue":1.0466406403190756},{"date":"2025-01-05T16:00:00.000Z","stockId":7122626246340,"netValue":1.0471107648679472},{"date":"2025-01-02T16:00:00.000Z","stockId":7122626246340,"netValue":1.0460804058789912},{"date":"2025-01-01T16:00:00.000Z","stockId":7122626246340,"netValue":1.0466226075511602},{"date":"2024-12-30T16:00:00.000Z","stockId":7122626246340,"netValue":1.0441702102949026},{"date":"2024-12-29T16:00:00.000Z","stockId":7122626246340,"netValue":1.0428294639888018},{"date":"2024-12-26T16:00:00.000Z","stockId":7122626246340,"netValue":1.0425412599076447},{"date":"2024-12-25T16:00:00.000Z","stockId":7122626246340,"netValue":1.0414942742104256},{"date":"2024-12-24T16:00:00.000Z","stockId":7122626246340,"netValue":1.0412136753766295},{"date":"2024-12-23T16:00:00.000Z","stockId":7122626246340,"netValue":1.0416571576298264},{"date":"2024-12-22T16:00:00.000Z","stockId":7122626246340,"netValue":1.042123642954768},{"date":"2024-12-19T16:00:00.000Z","stockId":7122626246340,"netValue":1.0424374369115745},{"date":"2024-12-18T16:00:00.000Z","stockId":7122626246340,"netValue":1.0403424921097595},{"date":"2024-12-17T16:00:00.000Z","stockId":7122626246340,"netValue":1.040738520720875},{"date":"2024-12-16T16:00:00.000Z","stockId":7122626246340,"netValue":1.0413335185656236},{"date":"2024-12-15T16:00:00.000Z","stockId":7122626246340,"netValue":1.041742304014781},{"date":"2024-12-12T16:00:00.000Z","stockId":7122626246340,"netValue":1.040765177404937},{"date":"2024-12-11T16:00:00.000Z","stockId":7122626246340,"netValue":1.0395594273799298},{"date":"2024-12-10T16:00:00.000Z","stockId":7122626246340,"netValue":1.0392346725861739},{"date":"2024-12-09T16:00:00.000Z","stockId":7122626246340,"netValue":1.0392435851763455},{"date":"2024-12-08T16:00:00.000Z","stockId":7122626246340,"netValue":1.0375712687399434},{"date":"2024-12-05T16:00:00.000Z","stockId":7122626246340,"netValue":1.0371245172672725},{"date":"2024-12-04T16:00:00.000Z","stockId":7122626246340,"netValue":1.0370828976314432},{"date":"2024-12-03T16:00:00.000Z","stockId":7122626246340,"netValue":1.0367274255504095},{"date":"2024-12-02T16:00:00.000Z","stockId":7122626246340,"netValue":1.0359312523583015},{"date":"2024-12-01T16:00:00.000Z","stockId":7122626246340,"netValue":1.03583790212183},{"date":"2024-11-28T16:00:00.000Z","stockId":7122626246340,"netValue":1.0338509418564836},{"date":"2024-11-27T16:00:00.000Z","stockId":7122626246340,"netValue":1.0330874757100341},{"date":"2024-11-26T16:00:00.000Z","stockId":7122626246340,"netValue":1.0326617375507272},{"date":"2024-11-25T16:00:00.000Z","stockId":7122626246340,"netValue":1.0324448078678592},{"date":"2024-11-24T16:00:00.000Z","stockId":7122626246340,"netValue":1.0320893357868253},{"date":"2024-11-21T16:00:00.000Z","stockId":7122626246340,"netValue":1.0314192198768475},{"date":"2024-11-20T16:00:00.000Z","stockId":7122626246340,"netValue":1.0311013068284285},{"date":"2024-11-19T16:00:00.000Z","stockId":7122626246340,"netValue":1.0306557537303975},{"date":"2024-11-18T16:00:00.000Z","stockId":7122626246340,"netValue":1.03050630898368},{"date":"2024-11-17T16:00:00.000Z","stockId":7122626246340,"netValue":1.0303528036337468},{"date":"2024-11-14T16:00:00.000Z","stockId":7122626246340,"netValue":1.0303903626663615},{"date":"2024-11-13T16:00:00.000Z","stockId":7122626246340,"netValue":1.0302150526193232},{"date":"2024-11-12T16:00:00.000Z","stockId":7122626246340,"netValue":1.0301665912381557},{"date":"2024-11-11T16:00:00.000Z","stockId":7122626246340,"netValue":1.0301148606375141},{"date":"2024-11-10T16:00:00.000Z","stockId":7122626246340,"netValue":1.0294673408083828},{"date":"2024-11-07T16:00:00.000Z","stockId":7122626246340,"netValue":1.029048444394414},{"date":"2024-11-06T16:00:00.000Z","stockId":7122626246340,"netValue":1.0287563966463158},{"date":"2024-11-05T16:00:00.000Z","stockId":7122626246340,"netValue":1.0280434627258679},{"date":"2024-11-04T16:00:00.000Z","stockId":7122626246340,"netValue":1.0278414959947675},{"date":"2024-11-03T16:00:00.000Z","stockId":7122626246340,"netValue":1.027681148899497},{"date":"2024-10-31T16:00:00.000Z","stockId":7122626246340,"netValue":1.0272404477884225},{"date":"2024-10-30T16:00:00.000Z","stockId":7122626246340,"netValue":1.026496005196956},{"date":"2024-10-29T16:00:00.000Z","stockId":7122626246340,"netValue":1.0262564794332407},{"date":"2024-10-28T16:00:00.000Z","stockId":7122626246340,"netValue":1.0260852299894174},{"date":"2024-10-27T16:00:00.000Z","stockId":7122626246340,"netValue":1.026111095289738},{"date":"2024-10-24T16:00:00.000Z","stockId":7122626246340,"netValue":1.0262686612428862},{"date":"2024-10-23T16:00:00.000Z","stockId":7122626246340,"netValue":1.0264629948449082},{"date":"2024-10-22T16:00:00.000Z","stockId":7122626246340,"netValue":1.0265373215263964},{"date":"2024-10-21T16:00:00.000Z","stockId":7122626246340,"netValue":1.0275245591010524},{"date":"2024-10-20T16:00:00.000Z","stockId":7122626246340,"netValue":1.0282464056116718},{"date":"2024-10-17T16:00:00.000Z","stockId":7122626246340,"netValue":1.0282722709119927},{"date":"2024-10-16T16:00:00.000Z","stockId":7122626246340,"netValue":1.0283255843092034},{"date":"2024-10-15T16:00:00.000Z","stockId":7122626246340,"netValue":1.0277006605318317},{"date":"2024-10-14T16:00:00.000Z","stockId":7122626246340,"netValue":1.02747768051643},{"date":"2024-10-13T16:00:00.000Z","stockId":7122626246340,"netValue":1.0265287933290672},{"date":"2024-10-10T16:00:00.000Z","stockId":7122626246340,"netValue":1.024233927231282},{"date":"2024-10-09T16:00:00.000Z","stockId":7122626246340,"netValue":1.0223022758443365},{"date":"2024-10-08T16:00:00.000Z","stockId":7122626246340,"netValue":1.0206162026512198},{"date":"2024-10-07T16:00:00.000Z","stockId":7122626246340,"netValue":1.0224982128708566},{"date":"2024-09-29T16:00:00.000Z","stockId":7122626246340,"netValue":1.024259020056276},{"date":"2024-09-26T16:00:00.000Z","stockId":7122626246340,"netValue":1.0276271303127058},{"date":"2024-09-25T16:00:00.000Z","stockId":7122626246340,"netValue":1.029901285135125},{"date":"2024-09-24T16:00:00.000Z","stockId":7122626246340,"netValue":1.0299380518553933},{"date":"2024-09-23T16:00:00.000Z","stockId":7122626246340,"netValue":1.0294064781342025},{"date":"2024-09-22T16:00:00.000Z","stockId":7122626246340,"netValue":1.029383879370052},{"date":"2024-09-19T16:00:00.000Z","stockId":7122626246340,"netValue":1.029335544412845},{"date":"2024-09-18T16:00:00.000Z","stockId":7122626246340,"netValue":1.0294456060308814},{"date":"2024-09-17T16:00:00.000Z","stockId":7122626246340,"netValue":1.0295596595980099},{"date":"2024-09-12T16:00:00.000Z","stockId":7122626246340,"netValue":1.0290589848771776},{"date":"2024-09-11T16:00:00.000Z","stockId":7122626246340,"netValue":1.0288710368321698},{"date":"2024-09-10T16:00:00.000Z","stockId":7122626246340,"netValue":1.0287454781025702},{"date":"2024-09-09T16:00:00.000Z","stockId":7122626246340,"netValue":1.0286199193729708},{"date":"2024-09-08T16:00:00.000Z","stockId":7122626246340,"netValue":1.0286199193729708},{"date":"2024-09-05T16:00:00.000Z","stockId":7122626246340,"netValue":1.0284796436305905},{"date":"2024-09-04T16:00:00.000Z","stockId":7122626246340,"netValue":1.0284542015541223},{"date":"2024-09-03T16:00:00.000Z","stockId":7122626246340,"netValue":1.0281931391300176},{"date":"2024-09-02T16:00:00.000Z","stockId":7122626246340,"netValue":1.027917359693133},{"date":"2024-09-01T16:00:00.000Z","stockId":7122626246340,"netValue":1.0276455722053406},{"date":"2024-08-29T16:00:00.000Z","stockId":7122626246340,"netValue":1.0269871635638448},{"date":"2024-08-28T16:00:00.000Z","stockId":7122626246340,"netValue":1.0266891539008003},{"date":"2024-08-27T16:00:00.000Z","stockId":7122626246340,"netValue":1.0263287549223485},{"date":"2024-08-26T16:00:00.000Z","stockId":7122626246340,"netValue":1.0261876990811856},{"date":"2024-08-25T16:00:00.000Z","stockId":7122626246340,"netValue":1.0273460023447312},{"date":"2024-08-22T16:00:00.000Z","stockId":7122626246340,"netValue":1.0277680105398086},{"date":"2024-08-21T16:00:00.000Z","stockId":7122626246340,"netValue":1.0281169043557896},{"date":"2024-08-20T16:00:00.000Z","stockId":7122626246340,"netValue":1.0282007437985743},{"date":"2024-08-19T16:00:00.000Z","stockId":7122626246340,"netValue":1.028873869452851},{"date":"2024-08-18T16:00:00.000Z","stockId":7122626246340,"netValue":1.0289986480836677},{"date":"2024-08-15T16:00:00.000Z","stockId":7122626246340,"netValue":1.0289469838319474},{"date":"2024-08-14T16:00:00.000Z","stockId":7122626246340,"netValue":1.0289362587682596},{"date":"2024-08-13T16:00:00.000Z","stockId":7122626246340,"netValue":1.029149648889736},{"date":"2024-08-12T16:00:00.000Z","stockId":7122626246340,"netValue":1.0283000803529223},{"date":"2024-08-11T16:00:00.000Z","stockId":7122626246340,"netValue":1.0281852466870112},{"date":"2024-08-08T16:00:00.000Z","stockId":7122626246340,"netValue":1.0297186659417892},{"date":"2024-08-07T16:00:00.000Z","stockId":7122626246340,"netValue":1.0304541809114747},{"date":"2024-08-06T16:00:00.000Z","stockId":7122626246340,"netValue":1.0308038548262384},{"date":"2024-08-05T16:00:00.000Z","stockId":7122626246340,"netValue":1.0305427924021342},{"date":"2024-08-04T16:00:00.000Z","stockId":7122626246340,"netValue":1.0309548556323063},{"date":"2024-08-01T16:00:00.000Z","stockId":7122626246340,"netValue":1.0304911281504139},{"date":"2024-07-31T16:00:00.000Z","stockId":7122626246340,"netValue":1.030068339856553}]}