window.pageData = {"startDate":"2024-08-02T08:24:30.096Z","endDate":"2026-08-02T08:24:30.096Z","manager":{"_id":7142310241790,"name":"倪伟杰","gender":"m","educationCode":"001002","resume":"倪伟杰：男，会计与金融学硕士，CFA，具备基金从业资格。曾任中银基金债券交易员，2022年7月至2024年6月任山西证券股份有限公司公募基金部基金经理助理，2024年7月起任山证（上海）资产管理有限公司公募固定收益投资部基金经理。","tickerId":142310241790,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019755","exchange":"fm","cnInfoCode":"j101019755","followedNum":0,"currency":"CNY","workingDate":"2024-07-09T16:00:00.000Z","fundCompanyId":4000014270000,"fundManagerSecondLevel":"bond","pinyin":"nwj","fundCompany":{"_id":4000014270000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"14270000","tickerId":14270000,"name":"山证（上海）资产管理有限公司"},"hotMetrics":{"fmp":{"stockId":7142310241790,"type":"fmp","fm_p_r_d":"2026-07-27T16:00:00.000Z","fm_cagr_p_r_fs":0.02607528433817441,"fm_cagr_p_r_fs_m":0.02936432390738064,"fm_cagr_p_r_fs_r_c":1299,"fm_cagr_p_r_fs_rp":0.6093990755007704,"fm_p_r_m1":0.0011326413828289805,"fm_p_r_m1_m":0.0011387896841772438,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.5023584905660378,"fm_p_r_m3":0.005173349103895664,"fm_p_r_m3_m":0.004363222230666652,"fm_p_r_m3_r_c":1259,"fm_p_r_m3_rp":0.3934817170111288,"fm_p_r_fys_m":0.015267341521990607,"fm_p_r_fys_r_c":1207,"fm_p_r_fys_rp":0.6898839137645107,"fm_p_r_m6":0.01084984110709053,"fm_p_r_m6_m":0.01137559365468177,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.5341563786008231,"fm_p_r_y1":0.017826507901730793,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.8111480865224625,"fm_p_r_y1_m":0.02010266052124221,"fm_p_r_y1_r_c":1145,"fm_p_r_y1_rp":0.6477272727272727,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.7861896838602329,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.7945091514143094,"fm_p_r_fys":0.012165105532319975},"fmi":{"stockId":7142310241790,"type":"fmi","fm_my":2.1,"fm_a_as":0,"fm_a_mfn":5,"fm_as":19533886429.6946,"fm_b_as":19533886429.6946,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":5,"fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0486,"fm_r_fd":3000000019081,"fm_r_ftp":0.1025,"fm_d":{"3000000003179":"本基金的基金经理","3000000009567":"本基金的基金经理","3000000015500":"本基金的基金经理","3000000018758":"基金经理","3000000019081":"基金经理"},"fm_wy":8}},"topTenManagedFundList":[{"_id":3000000018758,"__csrcFundId":13247,"stockCode":"018758","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":18758,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:03.845Z","status":"normal","exchange":"jj","shortName":"山证资管汇利一年定开债券(018758)","fundCollectionId":4000014270000,"name":"山证资管汇利一年定期开放债券型证券投资基金","inceptionDate":"2023-11-30T16:00:00.000Z","setUpAssetScale":1000333092.85,"setUpDate":"2023-11-29T16:00:00.000Z","setUpShares":1000333092.85,"pinyin":"szzghlyndqkfzqxzqtzjj","masterFundShortName":"山证资管汇利一年定开债券","hotMetrics":{"stockId":3000000018758,"type":"f_as","f_tas":8148487697.109599,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015500,"__csrcFundId":11142,"stockCode":"015500","shortName":"山证资管裕辰债券发起式(015500)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":15500,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:03.830Z","status":"normal","exchange":"jj","inceptionDate":"2022-04-26T16:00:00.000Z","name":"山证资管裕辰债券型发起式证券投资基金","fundCollectionId":4000014270000,"followedNum":0,"setUpDate":"2022-04-26T16:00:00.000Z","setUpAssetScale":19991520.16,"setUpShares":19991520.16,"pinyin":"szzgyczqxfqszqtzjj","masterFundShortName":"山证资管裕辰债券发起式","hotMetrics":{"stockId":3000000015500,"type":"f_as","f_tas":4301136101.688001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019081,"__csrcFundId":13592,"stockCode":"019081","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":19081,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-08-01T02:48:15.869Z","status":"normal","exchange":"jj","shortName":"山证资管中债1-3年国开债指数(019081)","name":"山证资管中债1-3年国开行债券指数证券投资基金","fundCollectionId":4000014270000,"setUpAssetScale":800003830.42,"setUpDate":"2024-04-23T16:00:00.000Z","setUpShares":800003830.42,"inceptionDate":"2024-04-25T16:00:00.000Z","pinyin":"szzgzz1-3ngkhzqzszqtzjj","followedNum":1,"masterFundShortName":"山证资管中债1-3年国开债指数","indexFundFlag":1,"hotMetrics":{"stockId":3000000019081,"type":"f_as","f_tas":4279166741.1275997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003179,"__csrcFundId":671,"stockCode":"003179","shortName":"山证资管裕利3个月定开债券发起式(003179)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3179,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:03.809Z","status":"normal","inceptionDate":"2016-08-23T16:00:00.000Z","name":"山证资管裕利定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000014270000,"currency":"CNY","pinyin":"szzgyldqkfzqxfqszqtzjj","masterFundShortName":"山证资管裕利3个月定开债券发起式","hotMetrics":{"stockId":3000000003179,"type":"f_as","f_tas":2016487372.5918,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009567,"__csrcFundId":7653,"stockCode":"009567","shortName":"山证资管裕丰一年定开债券发起式(009567)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":9567,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:03.821Z","status":"normal","inceptionDate":"2020-06-10T16:00:00.000Z","name":"山证资管裕丰一年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000014270000,"currency":"CNY","setUpDate":"2020-06-10T16:00:00.000Z","setUpAssetScale":260012361.16,"setUpShares":260012361.16,"pinyin":"szzgyfyndqkfzqxfqszqtzjj","masterFundShortName":"山证资管裕丰一年定开债券发起式","hotMetrics":{"stockId":3000000009567,"type":"f_as","f_tas":740966412.56,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019082,"name":"山证资管中债1-3年国开行债券指数证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"019082","tickerId":19082,"shortName":"山西证券中债1-3年国开债指数C","currency":"CNY","__csrcFundId":13592,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-07T23:03:33.990Z","fundCollectionId":4000014270000,"pinyin":"szzgzz1-3ngkhzqzszqtzjj","inceptionDate":"2024-04-25T16:00:00.000Z","hotMetrics":{"stockId":3000000019082,"type":"f_as","f_tas":47601830.2744,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018759,"name":"山证资管汇利一年定期开放债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018759","tickerId":18759,"shortName":"山证资管汇利一年定开债券C","currency":"CNY","__csrcFundId":13247,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-07T23:03:33.571Z","inceptionDate":"2023-11-30T16:00:00.000Z","fundCollectionId":4000014270000,"setUpAssetScale":198529.84,"setUpDate":"2023-11-29T16:00:00.000Z","setUpShares":198529.84,"pinyin":"szzghlyndqkfzqxzqtzjj","hotMetrics":{"stockId":3000000018759,"type":"f_as","f_tas":40274.3432,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.04656816906676653,"threeMonths":-0.045578504402670195,"sixMonths":-0.003860199132432185,"oneYear":0.131511518077994,"threeYears":0.15574699614599852,"fiveYears":-0.07003611864427395,"tenYears":0.4387343653032534},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49161,"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":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"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}],"netValueList":[{"date":"2026-07-30T16:00:00.000Z","stockId":7142310241790,"netValue":1.0547449471698553},{"stockId":7142310241790,"date":"2026-07-29T16:00:00.000Z","netValue":1.0544509316790789},{"stockId":7142310241790,"date":"2026-07-28T16:00:00.000Z","netValue":1.0540505688689124},{"date":"2026-07-27T16:00:00.000Z","stockId":7142310241790,"netValue":1.0540799476834104},{"date":"2026-07-26T16:00:00.000Z","stockId":7142310241790,"netValue":1.0541222934163397},{"stockId":7142310241790,"date":"2026-07-23T16:00:00.000Z","netValue":1.05407085041013},{"stockId":7142310241790,"date":"2026-07-22T16:00:00.000Z","netValue":1.053722594191614},{"date":"2026-07-21T16:00:00.000Z","stockId":7142310241790,"netValue":1.0536626993729936},{"stockId":7142310241790,"date":"2026-07-20T16:00:00.000Z","netValue":1.0532503760974328},{"stockId":7142310241790,"date":"2026-07-19T16:00:00.000Z","netValue":1.0532093221922658},{"date":"2026-07-16T16:00:00.000Z","stockId":7142310241790,"netValue":1.0533585276377022},{"date":"2026-07-15T16:00:00.000Z","stockId":7142310241790,"netValue":1.0530835641205298},{"stockId":7142310241790,"date":"2026-07-14T16:00:00.000Z","netValue":1.0531159306524887},{"stockId":7142310241790,"date":"2026-07-13T16:00:00.000Z","netValue":1.0530751114544574},{"stockId":7142310241790,"date":"2026-07-12T16:00:00.000Z","netValue":1.053054498066213},{"stockId":7142310241790,"date":"2026-07-09T16:00:00.000Z","netValue":1.0531822646573505},{"stockId":7142310241790,"date":"2026-07-08T16:00:00.000Z","netValue":1.0529893298344617},{"stockId":7142310241790,"date":"2026-07-07T16:00:00.000Z","netValue":1.0530717808846002},{"date":"2026-07-06T16:00:00.000Z","stockId":7142310241790,"netValue":1.0528977093834901},{"date":"2026-07-05T16:00:00.000Z","stockId":7142310241790,"netValue":1.0529375701467913},{"stockId":7142310241790,"date":"2026-07-02T16:00:00.000Z","netValue":1.0526999734936966},{"stockId":7142310241790,"date":"2026-07-01T16:00:00.000Z","netValue":1.052832798879075},{"date":"2026-06-30T16:00:00.000Z","stockId":7142310241790,"netValue":1.0527489273361132},{"date":"2026-06-29T16:00:00.000Z","stockId":7142310241790,"netValue":1.053159051804763},{"date":"2026-06-28T16:00:00.000Z","stockId":7142310241790,"netValue":1.0534215758749184},{"date":"2026-06-25T16:00:00.000Z","stockId":7142310241790,"netValue":1.0529937490515175},{"date":"2026-06-24T16:00:00.000Z","stockId":7142310241790,"netValue":1.0527045137865245},{"date":"2026-06-23T16:00:00.000Z","stockId":7142310241790,"netValue":1.0523928533348312},{"stockId":7142310241790,"date":"2026-06-22T16:00:00.000Z","netValue":1.0523526112861066},{"stockId":7142310241790,"date":"2026-06-21T16:00:00.000Z","netValue":1.052508578274252},{"stockId":7142310241790,"date":"2026-06-17T16:00:00.000Z","netValue":1.0524814345374907},{"stockId":7142310241790,"date":"2026-06-16T16:00:00.000Z","netValue":1.0521975012184168},{"date":"2026-06-15T16:00:00.000Z","stockId":7142310241790,"netValue":1.0519851622193859},{"date":"2026-06-14T16:00:00.000Z","stockId":7142310241790,"netValue":1.0516602978388192},{"date":"2026-06-11T16:00:00.000Z","stockId":7142310241790,"netValue":1.0516061782729849},{"date":"2026-06-10T16:00:00.000Z","stockId":7142310241790,"netValue":1.051356954802731},{"stockId":7142310241790,"date":"2026-06-09T16:00:00.000Z","netValue":1.051610654247279},{"stockId":7142310241790,"date":"2026-06-08T16:00:00.000Z","netValue":1.0519437079304896},{"stockId":7142310241790,"date":"2026-06-07T16:00:00.000Z","netValue":1.0522026342793058},{"stockId":7142310241790,"date":"2026-06-04T16:00:00.000Z","netValue":1.0523656121729177},{"date":"2026-06-03T16:00:00.000Z","stockId":7142310241790,"netValue":1.0524571149876738},{"stockId":7142310241790,"date":"2026-06-02T16:00:00.000Z","netValue":1.0521854851649874},{"stockId":7142310241790,"date":"2026-06-01T16:00:00.000Z","netValue":1.0524082891144502},{"stockId":7142310241790,"date":"2026-05-31T16:00:00.000Z","netValue":1.0523922845446632},{"date":"2026-05-28T16:00:00.000Z","stockId":7142310241790,"netValue":1.0520575275702093},{"stockId":7142310241790,"date":"2026-05-27T16:00:00.000Z","netValue":1.0517480322900838},{"date":"2026-05-26T16:00:00.000Z","stockId":7142310241790,"netValue":1.0515889566831123},{"stockId":7142310241790,"date":"2026-05-25T16:00:00.000Z","netValue":1.0511183320540305},{"date":"2026-05-24T16:00:00.000Z","stockId":7142310241790,"netValue":1.0508066775453506},{"date":"2026-05-21T16:00:00.000Z","stockId":7142310241790,"netValue":1.0505279498266773},{"stockId":7142310241790,"date":"2026-05-20T16:00:00.000Z","netValue":1.0504018807805888},{"date":"2026-05-19T16:00:00.000Z","stockId":7142310241790,"netValue":1.050401880780589},{"date":"2026-05-18T16:00:00.000Z","stockId":7142310241790,"netValue":1.0503874740154757},{"stockId":7142310241790,"date":"2026-05-17T16:00:00.000Z","netValue":1.050061580442158},{"date":"2026-05-14T16:00:00.000Z","stockId":7142310241790,"netValue":1.04990410263986},{"date":"2026-05-13T16:00:00.000Z","stockId":7142310241790,"netValue":1.0497581137886618},{"date":"2026-05-12T16:00:00.000Z","stockId":7142310241790,"netValue":1.0497797239363322},{"date":"2026-05-11T16:00:00.000Z","stockId":7142310241790,"netValue":1.049627473038302},{"stockId":7142310241790,"date":"2026-05-10T16:00:00.000Z","netValue":1.0494483850883336},{"stockId":7142310241790,"date":"2026-05-07T16:00:00.000Z","netValue":1.049175157460974},{"date":"2026-05-06T16:00:00.000Z","stockId":7142310241790,"netValue":1.0489501812814452},{"stockId":7142310241790,"date":"2026-05-05T16:00:00.000Z","netValue":1.0488487327349274},{"stockId":7142310241790,"date":"2026-04-29T16:00:00.000Z","netValue":1.0490602633147175},{"stockId":7142310241790,"date":"2026-04-28T16:00:00.000Z","netValue":1.04904535183324},{"date":"2026-04-27T16:00:00.000Z","stockId":7142310241790,"netValue":1.0487608075635437},{"stockId":7142310241790,"date":"2026-04-26T16:00:00.000Z","netValue":1.0485706139443782},{"date":"2026-04-23T16:00:00.000Z","stockId":7142310241790,"netValue":1.048804027858884},{"stockId":7142310241790,"date":"2026-04-22T16:00:00.000Z","netValue":1.0487387446644871},{"date":"2026-04-21T16:00:00.000Z","stockId":7142310241790,"netValue":1.0489052346271555},{"date":"2026-04-20T16:00:00.000Z","stockId":7142310241790,"netValue":1.0486085880743123},{"date":"2026-04-19T16:00:00.000Z","stockId":7142310241790,"netValue":1.04835516181681},{"stockId":7142310241790,"date":"2026-04-16T16:00:00.000Z","netValue":1.048239306505179},{"stockId":7142310241790,"date":"2026-04-15T16:00:00.000Z","netValue":1.0477567731537287},{"stockId":7142310241790,"date":"2026-04-14T16:00:00.000Z","netValue":1.047673739145534},{"stockId":7142310241790,"date":"2026-04-13T16:00:00.000Z","netValue":1.0475578838339032},{"date":"2026-04-12T16:00:00.000Z","stockId":7142310241790,"netValue":1.047425918465915},{"date":"2026-04-09T16:00:00.000Z","stockId":7142310241790,"netValue":1.0471495574431144},{"stockId":7142310241790,"date":"2026-04-08T16:00:00.000Z","netValue":1.046801150651378},{"date":"2026-04-07T16:00:00.000Z","stockId":7142310241790,"netValue":1.0469090577109845},{"date":"2026-04-06T16:00:00.000Z","stockId":7142310241790,"netValue":1.0468449045425652},{"date":"2026-04-02T16:00:00.000Z","stockId":7142310241790,"netValue":1.0466381400872282},{"stockId":7142310241790,"date":"2026-04-01T16:00:00.000Z","netValue":1.0462618364879392},{"date":"2026-03-31T16:00:00.000Z","stockId":7142310241790,"netValue":1.0462136554929171},{"date":"2026-03-30T16:00:00.000Z","stockId":7142310241790,"netValue":1.0463546211226584},{"stockId":7142310241790,"date":"2026-03-29T16:00:00.000Z","netValue":1.0463640473367628},{"stockId":7142310241790,"date":"2026-03-26T16:00:00.000Z","netValue":1.0460725004702562},{"stockId":7142310241790,"date":"2026-03-25T16:00:00.000Z","netValue":1.0458339133380532},{"date":"2026-03-24T16:00:00.000Z","stockId":7142310241790,"netValue":1.0457574084083348},{"date":"2026-03-23T16:00:00.000Z","stockId":7142310241790,"netValue":1.0457264686936572},{"date":"2026-03-22T16:00:00.000Z","stockId":7142310241790,"netValue":1.0456273360400252},{"stockId":7142310241790,"date":"2026-03-19T16:00:00.000Z","netValue":1.0456247202600442},{"stockId":7142310241790,"date":"2026-03-18T16:00:00.000Z","netValue":1.0454126616760568},{"stockId":7142310241790,"date":"2026-03-17T16:00:00.000Z","netValue":1.0453872632885555},{"date":"2026-03-16T16:00:00.000Z","stockId":7142310241790,"netValue":1.0451265012531192},{"date":"2026-03-15T16:00:00.000Z","stockId":7142310241790,"netValue":1.0449874995952286},{"stockId":7142310241790,"date":"2026-03-12T16:00:00.000Z","netValue":1.0451380808319939},{"stockId":7142310241790,"date":"2026-03-11T16:00:00.000Z","netValue":1.0449740197112054},{"date":"2026-03-10T16:00:00.000Z","stockId":7142310241790,"netValue":1.0447607868626612},{"stockId":7142310241790,"date":"2026-03-09T16:00:00.000Z","netValue":1.0447834145865744},{"stockId":7142310241790,"date":"2026-03-08T16:00:00.000Z","netValue":1.044709835204051},{"date":"2026-03-05T16:00:00.000Z","stockId":7142310241790,"netValue":1.0450949733970134},{"stockId":7142310241790,"date":"2026-03-04T16:00:00.000Z","netValue":1.0449751291662743},{"stockId":7142310241790,"date":"2026-03-03T16:00:00.000Z","netValue":1.0449277548629894},{"stockId":7142310241790,"date":"2026-03-02T16:00:00.000Z","netValue":1.0447199084580137},{"stockId":7142310241790,"date":"2026-03-01T16:00:00.000Z","netValue":1.0446235464679694},{"stockId":7142310241790,"date":"2026-02-26T16:00:00.000Z","netValue":1.044209929456703},{"stockId":7142310241790,"date":"2026-02-25T16:00:00.000Z","netValue":1.0439471375616052},{"date":"2026-02-24T16:00:00.000Z","stockId":7142310241790,"netValue":1.0442382220129023},{"stockId":7142310241790,"date":"2026-02-23T16:00:00.000Z","netValue":1.0444446444273225},{"date":"2026-02-12T16:00:00.000Z","stockId":7142310241790,"netValue":1.0441706808820774},{"stockId":7142310241790,"date":"2026-02-11T16:00:00.000Z","netValue":1.0439574923205985},{"date":"2026-02-10T16:00:00.000Z","stockId":7142310241790,"netValue":1.0438417356854393},{"stockId":7142310241790,"date":"2026-02-09T16:00:00.000Z","netValue":1.043746145877819},{"date":"2026-02-08T16:00:00.000Z","stockId":7142310241790,"netValue":1.043766157821752},{"stockId":7142310241790,"date":"2026-02-05T16:00:00.000Z","netValue":1.043590675122008},{"stockId":7142310241790,"date":"2026-02-04T16:00:00.000Z","netValue":1.043224260450559},{"stockId":7142310241790,"date":"2026-02-03T16:00:00.000Z","netValue":1.0430543190779913},{"stockId":7142310241790,"date":"2026-02-02T16:00:00.000Z","netValue":1.0429888968026242},{"date":"2026-02-01T16:00:00.000Z","stockId":7142310241790,"netValue":1.0429916674662123},{"stockId":7142310241790,"date":"2026-01-29T16:00:00.000Z","netValue":1.0429347120652162},{"date":"2026-01-28T16:00:00.000Z","stockId":7142310241790,"netValue":1.0428997480356295},{"stockId":7142310241790,"date":"2026-01-27T16:00:00.000Z","netValue":1.0428714241009331},{"date":"2026-01-26T16:00:00.000Z","stockId":7142310241790,"netValue":1.0427695207837133},{"date":"2026-01-25T16:00:00.000Z","stockId":7142310241790,"netValue":1.0428175468951284},{"stockId":7142310241790,"date":"2026-01-22T16:00:00.000Z","netValue":1.042747389984323},{"date":"2026-01-21T16:00:00.000Z","stockId":7142310241790,"netValue":1.0423841171106019},{"stockId":7142310241790,"date":"2026-01-20T16:00:00.000Z","netValue":1.042423489190337},{"stockId":7142310241790,"date":"2026-01-19T16:00:00.000Z","netValue":1.0423223580555414},{"date":"2026-01-18T16:00:00.000Z","stockId":7142310241790,"netValue":1.042153068491104},{"date":"2026-01-15T16:00:00.000Z","stockId":7142310241790,"netValue":1.042090537253619},{"stockId":7142310241790,"date":"2026-01-14T16:00:00.000Z","netValue":1.0418063088781218},{"date":"2026-01-13T16:00:00.000Z","stockId":7142310241790,"netValue":1.0417193731021823},{"stockId":7142310241790,"date":"2026-01-12T16:00:00.000Z","netValue":1.0417104093032883},{"date":"2026-01-11T16:00:00.000Z","stockId":7142310241790,"netValue":1.0416291697381312},{"stockId":7142310241790,"date":"2026-01-08T16:00:00.000Z","netValue":1.0414311514265837},{"date":"2026-01-07T16:00:00.000Z","stockId":7142310241790,"netValue":1.0412060728318786},{"date":"2026-01-06T16:00:00.000Z","stockId":7142310241790,"netValue":1.040832224812031},{"date":"2026-01-05T16:00:00.000Z","stockId":7142310241790,"netValue":1.0410873094392004},{"date":"2026-01-04T16:00:00.000Z","stockId":7142310241790,"netValue":1.0416171397393488},{"date":"2025-12-30T16:00:00.000Z","stockId":7142310241790,"netValue":1.0415162581534894},{"date":"2025-12-29T16:00:00.000Z","stockId":7142310241790,"netValue":1.0413379905124995},{"date":"2025-12-28T16:00:00.000Z","stockId":7142310241790,"netValue":1.0414192037065098},{"date":"2025-12-25T16:00:00.000Z","stockId":7142310241790,"netValue":1.0419564798654488},{"date":"2025-12-24T16:00:00.000Z","stockId":7142310241790,"netValue":1.0417384512880823},{"date":"2025-12-23T16:00:00.000Z","stockId":7142310241790,"netValue":1.0417354942932129},{"date":"2025-12-22T16:00:00.000Z","stockId":7142310241790,"netValue":1.0416539361385624},{"date":"2025-12-21T16:00:00.000Z","stockId":7142310241790,"netValue":1.0413186497171631},{"date":"2025-12-18T16:00:00.000Z","stockId":7142310241790,"netValue":1.0414379460162817},{"date":"2025-12-17T16:00:00.000Z","stockId":7142310241790,"netValue":1.0408021040936926},{"date":"2025-12-16T16:00:00.000Z","stockId":7142310241790,"netValue":1.0405945201282008},{"date":"2025-12-15T16:00:00.000Z","stockId":7142310241790,"netValue":1.0399828903155512},{"date":"2025-12-14T16:00:00.000Z","stockId":7142310241790,"netValue":1.0397827743049388},{"date":"2025-12-11T16:00:00.000Z","stockId":7142310241790,"netValue":1.0401141999620027},{"date":"2025-12-10T16:00:00.000Z","stockId":7142310241790,"netValue":1.0403276861780626},{"date":"2025-12-09T16:00:00.000Z","stockId":7142310241790,"netValue":1.0399180641262278},{"date":"2025-12-08T16:00:00.000Z","stockId":7142310241790,"netValue":1.039673070266761},{"date":"2025-12-07T16:00:00.000Z","stockId":7142310241790,"netValue":1.0392259660566165},{"date":"2025-12-04T16:00:00.000Z","stockId":7142310241790,"netValue":1.039151062954636},{"date":"2025-12-03T16:00:00.000Z","stockId":7142310241790,"netValue":1.038845328019537},{"date":"2025-12-02T16:00:00.000Z","stockId":7142310241790,"netValue":1.0397007553287922},{"date":"2025-12-01T16:00:00.000Z","stockId":7142310241790,"netValue":1.0399076328572463},{"date":"2025-11-30T16:00:00.000Z","stockId":7142310241790,"netValue":1.0401158399457444},{"date":"2025-11-27T16:00:00.000Z","stockId":7142310241790,"netValue":1.0399525107061005},{"date":"2025-11-26T16:00:00.000Z","stockId":7142310241790,"netValue":1.0396979065784369},{"date":"2025-11-25T16:00:00.000Z","stockId":7142310241790,"netValue":1.039904119326869},{"date":"2025-11-24T16:00:00.000Z","stockId":7142310241790,"netValue":1.0403526668146785},{"date":"2025-11-23T16:00:00.000Z","stockId":7142310241790,"netValue":1.0405608739031769},{"date":"2025-11-20T16:00:00.000Z","stockId":7142310241790,"netValue":1.0404839764611304},{"date":"2025-11-19T16:00:00.000Z","stockId":7142310241790,"netValue":1.0403895133325942},{"date":"2025-11-18T16:00:00.000Z","stockId":7142310241790,"netValue":1.040267654931392},{"date":"2025-11-17T16:00:00.000Z","stockId":7142310241790,"netValue":1.040317706695483},{"date":"2025-11-16T16:00:00.000Z","stockId":7142310241790,"netValue":1.040283465326982},{"date":"2025-11-13T16:00:00.000Z","stockId":7142310241790,"netValue":1.0401100506693854},{"date":"2025-11-12T16:00:00.000Z","stockId":7142310241790,"netValue":1.0397517292968468},{"date":"2025-11-11T16:00:00.000Z","stockId":7142310241790,"netValue":1.0396800363773562},{"date":"2025-11-10T16:00:00.000Z","stockId":7142310241790,"netValue":1.039471829288858},{"date":"2025-11-09T16:00:00.000Z","stockId":7142310241790,"netValue":1.0393419323127515},{"date":"2025-11-06T16:00:00.000Z","stockId":7142310241790,"netValue":1.0391297365441208},{"date":"2025-11-05T16:00:00.000Z","stockId":7142310241790,"netValue":1.0392491902750882},{"date":"2025-11-04T16:00:00.000Z","stockId":7142310241790,"netValue":1.039559035991391},{"date":"2025-11-03T16:00:00.000Z","stockId":7142310241790,"netValue":1.0394780361515912},{"date":"2025-11-02T16:00:00.000Z","stockId":7142310241790,"netValue":1.0396018057825585},{"date":"2025-10-30T16:00:00.000Z","stockId":7142310241790,"netValue":1.0395883658571758},{"date":"2025-10-29T16:00:00.000Z","stockId":7142310241790,"netValue":1.0388919983721558},{"date":"2025-10-28T16:00:00.000Z","stockId":7142310241790,"netValue":1.0385278883418778},{"date":"2025-10-27T16:00:00.000Z","stockId":7142310241790,"netValue":1.0381321960631873},{"date":"2025-10-26T16:00:00.000Z","stockId":7142310241790,"netValue":1.0375888020727342},{"date":"2025-10-23T16:00:00.000Z","stockId":7142310241790,"netValue":1.037337825193069},{"date":"2025-10-22T16:00:00.000Z","stockId":7142310241790,"netValue":1.0371973979707976},{"date":"2025-10-21T16:00:00.000Z","stockId":7142310241790,"netValue":1.0371356767516382},{"date":"2025-10-20T16:00:00.000Z","stockId":7142310241790,"netValue":1.0370546769118383},{"date":"2025-10-19T16:00:00.000Z","stockId":7142310241790,"netValue":1.0369549495137986},{"date":"2025-10-16T16:00:00.000Z","stockId":7142310241790,"netValue":1.0370538984141953},{"date":"2025-10-15T16:00:00.000Z","stockId":7142310241790,"netValue":1.0366298339770055},{"date":"2025-10-14T16:00:00.000Z","stockId":7142310241790,"netValue":1.0365230798203648},{"date":"2025-10-13T16:00:00.000Z","stockId":7142310241790,"netValue":1.0365661978665701},{"date":"2025-10-12T16:00:00.000Z","stockId":7142310241790,"netValue":1.0365559916288212},{"date":"2025-10-09T16:00:00.000Z","stockId":7142310241790,"netValue":1.0362488458846222},{"date":"2025-10-08T16:00:00.000Z","stockId":7142310241790,"netValue":1.0361392104460967},{"date":"2025-09-29T16:00:00.000Z","stockId":7142310241790,"netValue":1.0356545843955602},{"date":"2025-09-28T16:00:00.000Z","stockId":7142310241790,"netValue":1.0352239332838704},{"date":"2025-09-25T16:00:00.000Z","stockId":7142310241790,"netValue":1.0351656363259334},{"date":"2025-09-24T16:00:00.000Z","stockId":7142310241790,"netValue":1.0352214935304944},{"date":"2025-09-23T16:00:00.000Z","stockId":7142310241790,"netValue":1.035263499231227},{"date":"2025-09-22T16:00:00.000Z","stockId":7142310241790,"netValue":1.0358065771147},{"date":"2025-09-21T16:00:00.000Z","stockId":7142310241790,"netValue":1.036085653129736},{"date":"2025-09-18T16:00:00.000Z","stockId":7142310241790,"netValue":1.0359031888629977},{"date":"2025-09-17T16:00:00.000Z","stockId":7142310241790,"netValue":1.0360817282741686},{"date":"2025-09-16T16:00:00.000Z","stockId":7142310241790,"netValue":1.0362072312077084},{"date":"2025-09-15T16:00:00.000Z","stockId":7142310241790,"netValue":1.0359390304740812},{"date":"2025-09-14T16:00:00.000Z","stockId":7142310241790,"netValue":1.035656147497121},{"date":"2025-09-11T16:00:00.000Z","stockId":7142310241790,"netValue":1.0353859809185442},{"date":"2025-09-10T16:00:00.000Z","stockId":7142310241790,"netValue":1.0352309624865526},{"date":"2025-09-09T16:00:00.000Z","stockId":7142310241790,"netValue":1.035192215680798},{"date":"2025-09-08T16:00:00.000Z","stockId":7142310241790,"netValue":1.0357734898404987},{"date":"2025-09-07T16:00:00.000Z","stockId":7142310241790,"netValue":1.0360322694315887},{"date":"2025-09-04T16:00:00.000Z","stockId":7142310241790,"netValue":1.036375215299145},{"date":"2025-09-03T16:00:00.000Z","stockId":7142310241790,"netValue":1.0365554551080969},{"date":"2025-09-02T16:00:00.000Z","stockId":7142310241790,"netValue":1.0365236556451127},{"date":"2025-09-01T16:00:00.000Z","stockId":7142310241790,"netValue":1.0361712886350185},{"date":"2025-08-31T16:00:00.000Z","stockId":7142310241790,"netValue":1.036076365591277},{"date":"2025-08-28T16:00:00.000Z","stockId":7142310241790,"netValue":1.0358356431900502},{"date":"2025-08-27T16:00:00.000Z","stockId":7142310241790,"netValue":1.0356532903334847},{"date":"2025-08-26T16:00:00.000Z","stockId":7142310241790,"netValue":1.0359877162052669},{"date":"2025-08-25T16:00:00.000Z","stockId":7142310241790,"netValue":1.0359442200047957},{"date":"2025-08-24T16:00:00.000Z","stockId":7142310241790,"netValue":1.0356956854749024},{"date":"2025-08-21T16:00:00.000Z","stockId":7142310241790,"netValue":1.0353378227983288},{"date":"2025-08-20T16:00:00.000Z","stockId":7142310241790,"netValue":1.0354822687796024},{"date":"2025-08-19T16:00:00.000Z","stockId":7142310241790,"netValue":1.0351859594933632},{"date":"2025-08-18T16:00:00.000Z","stockId":7142310241790,"netValue":1.0353246929939457},{"date":"2025-08-17T16:00:00.000Z","stockId":7142310241790,"netValue":1.0350331739696599},{"date":"2025-08-14T16:00:00.000Z","stockId":7142310241790,"netValue":1.0361048023682728},{"date":"2025-08-13T16:00:00.000Z","stockId":7142310241790,"netValue":1.0364376983741563},{"date":"2025-08-12T16:00:00.000Z","stockId":7142310241790,"netValue":1.0366021054510317},{"date":"2025-08-11T16:00:00.000Z","stockId":7142310241790,"netValue":1.0364954059791178},{"date":"2025-08-10T16:00:00.000Z","stockId":7142310241790,"netValue":1.0367534004749968},{"date":"2025-08-07T16:00:00.000Z","stockId":7142310241790,"netValue":1.0371931926565345},{"date":"2025-08-06T16:00:00.000Z","stockId":7142310241790,"netValue":1.0369076816895881},{"date":"2025-08-05T16:00:00.000Z","stockId":7142310241790,"netValue":1.0366878834699373},{"date":"2025-08-04T16:00:00.000Z","stockId":7142310241790,"netValue":1.0365851094740812},{"date":"2025-08-03T16:00:00.000Z","stockId":7142310241790,"netValue":1.0365336826308107},{"date":"2025-07-31T16:00:00.000Z","stockId":7142310241790,"netValue":1.0364067643818486},{"date":"2025-07-30T16:00:00.000Z","stockId":7142310241790,"netValue":1.0361475710127106},{"date":"2025-07-29T16:00:00.000Z","stockId":7142310241790,"netValue":1.035568807013644},{"date":"2025-07-28T16:00:00.000Z","stockId":7142310241790,"netValue":1.0349919700360797},{"date":"2025-07-27T16:00:00.000Z","stockId":7142310241790,"netValue":1.035723087543455},{"date":"2025-07-24T16:00:00.000Z","stockId":7142310241790,"netValue":1.0349819595405672},{"date":"2025-07-23T16:00:00.000Z","stockId":7142310241790,"netValue":1.034821716177268},{"date":"2025-07-22T16:00:00.000Z","stockId":7142310241790,"netValue":1.0361622437169475},{"date":"2025-07-21T16:00:00.000Z","stockId":7142310241790,"netValue":1.0366526367150175},{"date":"2025-07-20T16:00:00.000Z","stockId":7142310241790,"netValue":1.037054355476096},{"date":"2025-07-17T16:00:00.000Z","stockId":7142310241790,"netValue":1.0373643760896814},{"date":"2025-07-16T16:00:00.000Z","stockId":7142310241790,"netValue":1.0373259149224847},{"date":"2025-07-15T16:00:00.000Z","stockId":7142310241790,"netValue":1.037200713861271},{"date":"2025-07-14T16:00:00.000Z","stockId":7142310241790,"netValue":1.0370709423576099},{"date":"2025-07-13T16:00:00.000Z","stockId":7142310241790,"netValue":1.036317052328674},{"date":"2025-07-10T16:00:00.000Z","stockId":7142310241790,"netValue":1.0366330734463118},{"date":"2025-07-09T16:00:00.000Z","stockId":7142310241790,"netValue":1.0367628063010372},{"date":"2025-07-08T16:00:00.000Z","stockId":7142310241790,"netValue":1.0372238163476137},{"date":"2025-07-07T16:00:00.000Z","stockId":7142310241790,"netValue":1.037289101143684},{"date":"2025-07-06T16:00:00.000Z","stockId":7142310241790,"netValue":1.0375194782700334},{"date":"2025-07-03T16:00:00.000Z","stockId":7142310241790,"netValue":1.037398634914624},{"date":"2025-07-02T16:00:00.000Z","stockId":7142310241790,"netValue":1.0369078762468174},{"date":"2025-07-01T16:00:00.000Z","stockId":7142310241790,"netValue":1.0367338122270275},{"date":"2025-06-30T16:00:00.000Z","stockId":7142310241790,"netValue":1.0362410718519166},{"date":"2025-06-29T16:00:00.000Z","stockId":7142310241790,"netValue":1.0359739665899657},{"date":"2025-06-26T16:00:00.000Z","stockId":7142310241790,"netValue":1.0359131580229572},{"date":"2025-06-25T16:00:00.000Z","stockId":7142310241790,"netValue":1.035676854692118},{"date":"2025-06-24T16:00:00.000Z","stockId":7142310241790,"netValue":1.0355127075290462},{"date":"2025-06-23T16:00:00.000Z","stockId":7142310241790,"netValue":1.035687935282717},{"date":"2025-06-22T16:00:00.000Z","stockId":7142310241790,"netValue":1.0360031448663196},{"date":"2025-06-19T16:00:00.000Z","stockId":7142310241790,"netValue":1.0358587211653223},{"date":"2025-06-18T16:00:00.000Z","stockId":7142310241790,"netValue":1.0355158200501358},{"date":"2025-06-17T16:00:00.000Z","stockId":7142310241790,"netValue":1.0355025907852011},{"date":"2025-06-16T16:00:00.000Z","stockId":7142310241790,"netValue":1.0354281339121036},{"date":"2025-06-15T16:00:00.000Z","stockId":7142310241790,"netValue":1.0350484014476378},{"date":"2025-06-12T16:00:00.000Z","stockId":7142310241790,"netValue":1.0349191482188564},{"date":"2025-06-11T16:00:00.000Z","stockId":7142310241790,"netValue":1.0347603113326889},{"date":"2025-06-10T16:00:00.000Z","stockId":7142310241790,"netValue":1.0347038775850415},{"date":"2025-06-09T16:00:00.000Z","stockId":7142310241790,"netValue":1.0343310052553154},{"date":"2025-06-08T16:00:00.000Z","stockId":7142310241790,"netValue":1.034260195644368},{"date":"2025-06-05T16:00:00.000Z","stockId":7142310241790,"netValue":1.0340267799140495},{"date":"2025-06-04T16:00:00.000Z","stockId":7142310241790,"netValue":1.0332999532749323},{"date":"2025-06-03T16:00:00.000Z","stockId":7142310241790,"netValue":1.0332376272425363},{"date":"2025-06-02T16:00:00.000Z","stockId":7142310241790,"netValue":1.0330896526276516},{"date":"2025-05-29T16:00:00.000Z","stockId":7142310241790,"netValue":1.032952171461505},{"date":"2025-05-28T16:00:00.000Z","stockId":7142310241790,"netValue":1.0324396006104197},{"date":"2025-05-27T16:00:00.000Z","stockId":7142310241790,"netValue":1.0328705303425514},{"date":"2025-05-26T16:00:00.000Z","stockId":7142310241790,"netValue":1.0330171027178847},{"date":"2025-05-25T16:00:00.000Z","stockId":7142310241790,"netValue":1.0331967241684903},{"date":"2025-05-22T16:00:00.000Z","stockId":7142310241790,"netValue":1.0329834320638267},{"date":"2025-05-21T16:00:00.000Z","stockId":7142310241790,"netValue":1.0328227137174937},{"date":"2025-05-20T16:00:00.000Z","stockId":7142310241790,"netValue":1.0327626327076964},{"date":"2025-05-19T16:00:00.000Z","stockId":7142310241790,"netValue":1.032795633608837},{"date":"2025-05-18T16:00:00.000Z","stockId":7142310241790,"netValue":1.0327542258110118},{"date":"2025-05-15T16:00:00.000Z","stockId":7142310241790,"netValue":1.0324280319850725},{"date":"2025-05-14T16:00:00.000Z","stockId":7142310241790,"netValue":1.0327632427735443},{"date":"2025-05-13T16:00:00.000Z","stockId":7142310241790,"netValue":1.0327963400229478},{"date":"2025-05-12T16:00:00.000Z","stockId":7142310241790,"netValue":1.0328652566007455},{"date":"2025-05-11T16:00:00.000Z","stockId":7142310241790,"netValue":1.0324570132803361},{"date":"2025-05-08T16:00:00.000Z","stockId":7142310241790,"netValue":1.0328342114664701},{"date":"2025-05-07T16:00:00.000Z","stockId":7142310241790,"netValue":1.0321243127197635},{"date":"2025-05-06T16:00:00.000Z","stockId":7142310241790,"netValue":1.0315158138631},{"date":"2025-05-05T16:00:00.000Z","stockId":7142310241790,"netValue":1.031478703413947},{"date":"2025-04-29T16:00:00.000Z","stockId":7142310241790,"netValue":1.031296311710219},{"date":"2025-04-28T16:00:00.000Z","stockId":7142310241790,"netValue":1.0308790134690518},{"date":"2025-04-27T16:00:00.000Z","stockId":7142310241790,"netValue":1.030429169654292},{"date":"2025-04-24T16:00:00.000Z","stockId":7142310241790,"netValue":1.0300706110655833},{"date":"2025-04-23T16:00:00.000Z","stockId":7142310241790,"netValue":1.030045965315002},{"date":"2025-04-22T16:00:00.000Z","stockId":7142310241790,"netValue":1.0301181771655008},{"date":"2025-04-21T16:00:00.000Z","stockId":7142310241790,"netValue":1.0303487884167168},{"date":"2025-04-20T16:00:00.000Z","stockId":7142310241790,"netValue":1.0301969313872703},{"date":"2025-04-17T16:00:00.000Z","stockId":7142310241790,"netValue":1.0303446503609686},{"date":"2025-04-16T16:00:00.000Z","stockId":7142310241790,"netValue":1.0301557241458588},{"date":"2025-04-15T16:00:00.000Z","stockId":7142310241790,"netValue":1.03030307822141},{"date":"2025-04-14T16:00:00.000Z","stockId":7142310241790,"netValue":1.030090312994857},{"date":"2025-04-13T16:00:00.000Z","stockId":7142310241790,"netValue":1.0301667293098469},{"date":"2025-04-10T16:00:00.000Z","stockId":7142310241790,"netValue":1.0300402898513863},{"date":"2025-04-09T16:00:00.000Z","stockId":7142310241790,"netValue":1.029605285044113},{"date":"2025-04-08T16:00:00.000Z","stockId":7142310241790,"netValue":1.0295143748142914},{"date":"2025-04-07T16:00:00.000Z","stockId":7142310241790,"netValue":1.0294550651814713},{"date":"2025-04-06T16:00:00.000Z","stockId":7142310241790,"netValue":1.0302047122460598},{"date":"2025-04-02T16:00:00.000Z","stockId":7142310241790,"netValue":1.0287021171117288},{"date":"2025-04-01T16:00:00.000Z","stockId":7142310241790,"netValue":1.0271715750389152},{"date":"2025-03-31T16:00:00.000Z","stockId":7142310241790,"netValue":1.0267390307670832},{"date":"2025-03-30T16:00:00.000Z","stockId":7142310241790,"netValue":1.0266801463199366},{"date":"2025-03-27T16:00:00.000Z","stockId":7142310241790,"netValue":1.0264748914241775},{"date":"2025-03-26T16:00:00.000Z","stockId":7142310241790,"netValue":1.0263171756948064},{"date":"2025-03-25T16:00:00.000Z","stockId":7142310241790,"netValue":1.0261093621042676},{"date":"2025-03-24T16:00:00.000Z","stockId":7142310241790,"netValue":1.0257587246895195},{"date":"2025-03-23T16:00:00.000Z","stockId":7142310241790,"netValue":1.0254722020307927},{"date":"2025-03-20T16:00:00.000Z","stockId":7142310241790,"netValue":1.0251914944326392},{"date":"2025-03-19T16:00:00.000Z","stockId":7142310241790,"netValue":1.0248610949479142},{"date":"2025-03-18T16:00:00.000Z","stockId":7142310241790,"netValue":1.0240157157876615},{"date":"2025-03-17T16:00:00.000Z","stockId":7142310241790,"netValue":1.0236667643756996},{"date":"2025-03-16T16:00:00.000Z","stockId":7142310241790,"netValue":1.0235243460477303},{"date":"2025-03-13T16:00:00.000Z","stockId":7142310241790,"netValue":1.0242345747476482},{"date":"2025-03-12T16:00:00.000Z","stockId":7142310241790,"netValue":1.0240892365743648},{"date":"2025-03-11T16:00:00.000Z","stockId":7142310241790,"netValue":1.0235368319092122},{"date":"2025-03-10T16:00:00.000Z","stockId":7142310241790,"netValue":1.0228075306016853},{"date":"2025-03-09T16:00:00.000Z","stockId":7142310241790,"netValue":1.0237313289736671},{"date":"2025-03-06T16:00:00.000Z","stockId":7142310241790,"netValue":1.0239378620576591},{"date":"2025-03-05T16:00:00.000Z","stockId":7142310241790,"netValue":1.0252800412472454},{"date":"2025-03-04T16:00:00.000Z","stockId":7142310241790,"netValue":1.025854423731978},{"date":"2025-03-03T16:00:00.000Z","stockId":7142310241790,"netValue":1.0256478906479867},{"date":"2025-03-02T16:00:00.000Z","stockId":7142310241790,"netValue":1.0255790644007956},{"date":"2025-02-27T16:00:00.000Z","stockId":7142310241790,"netValue":1.0249257392499989},{"date":"2025-02-26T16:00:00.000Z","stockId":7142310241790,"netValue":1.0248839435993637},{"date":"2025-02-25T16:00:00.000Z","stockId":7142310241790,"netValue":1.0253218384564804},{"date":"2025-02-24T16:00:00.000Z","stockId":7142310241790,"netValue":1.025175932483156},{"date":"2025-02-23T16:00:00.000Z","stockId":7142310241790,"netValue":1.0250147364428166},{"date":"2025-02-20T16:00:00.000Z","stockId":7142310241790,"netValue":1.0260821156912199},{"date":"2025-02-19T16:00:00.000Z","stockId":7142310241790,"netValue":1.0272115635871366},{"date":"2025-02-18T16:00:00.000Z","stockId":7142310241790,"netValue":1.0279365612180489},{"date":"2025-02-17T16:00:00.000Z","stockId":7142310241790,"netValue":1.0277136321793239},{"date":"2025-02-16T16:00:00.000Z","stockId":7142310241790,"netValue":1.0282107580007798},{"date":"2025-02-13T16:00:00.000Z","stockId":7142310241790,"netValue":1.028948897538947},{"date":"2025-02-12T16:00:00.000Z","stockId":7142310241790,"netValue":1.0297260299898239},{"date":"2025-02-11T16:00:00.000Z","stockId":7142310241790,"netValue":1.029733182217677},{"date":"2025-02-10T16:00:00.000Z","stockId":7142310241790,"netValue":1.02973672884208},{"date":"2025-02-09T16:00:00.000Z","stockId":7142310241790,"netValue":1.0296554610791127},{"date":"2025-02-06T16:00:00.000Z","stockId":7142310241790,"netValue":1.0303122148962167},{"date":"2025-02-05T16:00:00.000Z","stockId":7142310241790,"netValue":1.0300913855708673},{"date":"2025-02-04T16:00:00.000Z","stockId":7142310241790,"netValue":1.0295386794161827},{"date":"2025-01-26T16:00:00.000Z","stockId":7142310241790,"netValue":1.0288870413393152},{"date":"2025-01-23T16:00:00.000Z","stockId":7142310241790,"netValue":1.027632562193902},{"date":"2025-01-22T16:00:00.000Z","stockId":7142310241790,"netValue":1.027558436321927},{"date":"2025-01-21T16:00:00.000Z","stockId":7142310241790,"netValue":1.0279221198324835},{"date":"2025-01-20T16:00:00.000Z","stockId":7142310241790,"netValue":1.0277673789667734},{"date":"2025-01-19T16:00:00.000Z","stockId":7142310241790,"netValue":1.0274192742821693},{"date":"2025-01-16T16:00:00.000Z","stockId":7142310241790,"netValue":1.0277243406573853},{"date":"2025-01-15T16:00:00.000Z","stockId":7142310241790,"netValue":1.0281800532237648},{"date":"2025-01-14T16:00:00.000Z","stockId":7142310241790,"netValue":1.028777444518128},{"date":"2025-01-13T16:00:00.000Z","stockId":7142310241790,"netValue":1.0284674276294794},{"date":"2025-01-12T16:00:00.000Z","stockId":7142310241790,"netValue":1.028190517478667},{"date":"2025-01-09T16:00:00.000Z","stockId":7142310241790,"netValue":1.0286666165030744},{"date":"2025-01-08T16:00:00.000Z","stockId":7142310241790,"netValue":1.0288814290613686},{"date":"2025-01-07T16:00:00.000Z","stockId":7142310241790,"netValue":1.0296227545231798},{"date":"2025-01-06T16:00:00.000Z","stockId":7142310241790,"netValue":1.0297656321188522},{"date":"2025-01-05T16:00:00.000Z","stockId":7142310241790,"netValue":1.0302458208581065},{"date":"2025-01-02T16:00:00.000Z","stockId":7142310241790,"netValue":1.030008558516682},{"date":"2025-01-01T16:00:00.000Z","stockId":7142310241790,"netValue":1.0294338164313703},{"date":"2024-12-30T16:00:00.000Z","stockId":7142310241790,"netValue":1.0278018660253316},{"date":"2024-12-29T16:00:00.000Z","stockId":7142310241790,"netValue":1.0266396231968187},{"date":"2024-12-26T16:00:00.000Z","stockId":7142310241790,"netValue":1.0266860059625105},{"date":"2024-12-25T16:00:00.000Z","stockId":7142310241790,"netValue":1.0254579718661547},{"date":"2024-12-24T16:00:00.000Z","stockId":7142310241790,"netValue":1.0252483060386943},{"date":"2024-12-23T16:00:00.000Z","stockId":7142310241790,"netValue":1.0257948854684786},{"date":"2024-12-22T16:00:00.000Z","stockId":7142310241790,"netValue":1.026199108131694},{"date":"2024-12-19T16:00:00.000Z","stockId":7142310241790,"netValue":1.0258901349397163},{"date":"2024-12-18T16:00:00.000Z","stockId":7142310241790,"netValue":1.0243831463824369},{"date":"2024-12-17T16:00:00.000Z","stockId":7142310241790,"netValue":1.0244461107591518},{"date":"2024-12-16T16:00:00.000Z","stockId":7142310241790,"netValue":1.0249678053798508},{"date":"2024-12-15T16:00:00.000Z","stockId":7142310241790,"netValue":1.025043322485036},{"date":"2024-12-12T16:00:00.000Z","stockId":7142310241790,"netValue":1.023741979608409},{"date":"2024-12-11T16:00:00.000Z","stockId":7142310241790,"netValue":1.0217161051234658},{"date":"2024-12-10T16:00:00.000Z","stockId":7142310241790,"netValue":1.0212583360427643},{"date":"2024-12-09T16:00:00.000Z","stockId":7142310241790,"netValue":1.0210630676490642},{"date":"2024-12-08T16:00:00.000Z","stockId":7142310241790,"netValue":1.0188268228468702},{"date":"2024-12-05T16:00:00.000Z","stockId":7142310241790,"netValue":1.0181730725999276},{"date":"2024-12-04T16:00:00.000Z","stockId":7142310241790,"netValue":1.01784215442741},{"date":"2024-12-03T16:00:00.000Z","stockId":7142310241790,"netValue":1.0175717036718366},{"date":"2024-12-02T16:00:00.000Z","stockId":7142310241790,"netValue":1.0165288505780397},{"date":"2024-12-01T16:00:00.000Z","stockId":7142310241790,"netValue":1.0167540304509068},{"date":"2024-11-28T16:00:00.000Z","stockId":7142310241790,"netValue":1.0148780161758288},{"date":"2024-11-27T16:00:00.000Z","stockId":7142310241790,"netValue":1.0135992179568807},{"date":"2024-11-26T16:00:00.000Z","stockId":7142310241790,"netValue":1.0129989760809122},{"date":"2024-11-25T16:00:00.000Z","stockId":7142310241790,"netValue":1.0129475984317788},{"date":"2024-11-24T16:00:00.000Z","stockId":7142310241790,"netValue":1.0128102264354735},{"date":"2024-11-21T16:00:00.000Z","stockId":7142310241790,"netValue":1.0122407670728173},{"date":"2024-11-20T16:00:00.000Z","stockId":7142310241790,"netValue":1.0116313260529934},{"date":"2024-11-19T16:00:00.000Z","stockId":7142310241790,"netValue":1.0111301105167476},{"date":"2024-11-18T16:00:00.000Z","stockId":7142310241790,"netValue":1.011140980838992},{"date":"2024-11-17T16:00:00.000Z","stockId":7142310241790,"netValue":1.0107869465251298},{"date":"2024-11-14T16:00:00.000Z","stockId":7142310241790,"netValue":1.0113129092416842},{"date":"2024-11-13T16:00:00.000Z","stockId":7142310241790,"netValue":1.0108493772492126},{"date":"2024-11-12T16:00:00.000Z","stockId":7142310241790,"netValue":1.0108544586149322},{"date":"2024-11-11T16:00:00.000Z","stockId":7142310241790,"netValue":1.0111337531351379},{"date":"2024-11-10T16:00:00.000Z","stockId":7142310241790,"netValue":1.0105516547632654},{"date":"2024-11-07T16:00:00.000Z","stockId":7142310241790,"netValue":1.0101981507074438},{"date":"2024-11-06T16:00:00.000Z","stockId":7142310241790,"netValue":1.0096471263618154},{"date":"2024-11-05T16:00:00.000Z","stockId":7142310241790,"netValue":1.0092487110583654},{"date":"2024-11-04T16:00:00.000Z","stockId":7142310241790,"netValue":1.0091804672319558},{"date":"2024-11-03T16:00:00.000Z","stockId":7142310241790,"netValue":1.0088838058421747},{"date":"2024-10-31T16:00:00.000Z","stockId":7142310241790,"netValue":1.0086671429445344},{"date":"2024-10-30T16:00:00.000Z","stockId":7142310241790,"netValue":1.007679475026415},{"date":"2024-10-29T16:00:00.000Z","stockId":7142310241790,"netValue":1.0073654467670592},{"date":"2024-10-28T16:00:00.000Z","stockId":7142310241790,"netValue":1.0072231701577148},{"date":"2024-10-27T16:00:00.000Z","stockId":7142310241790,"netValue":1.0070005415508685},{"date":"2024-10-24T16:00:00.000Z","stockId":7142310241790,"netValue":1.007211946330109},{"date":"2024-10-23T16:00:00.000Z","stockId":7142310241790,"netValue":1.007669621169511},{"date":"2024-10-22T16:00:00.000Z","stockId":7142310241790,"netValue":1.0075903296880928},{"date":"2024-10-21T16:00:00.000Z","stockId":7142310241790,"netValue":1.0084096091103711},{"date":"2024-10-20T16:00:00.000Z","stockId":7142310241790,"netValue":1.0093323957761675},{"date":"2024-10-17T16:00:00.000Z","stockId":7142310241790,"netValue":1.0093902995383746},{"date":"2024-10-16T16:00:00.000Z","stockId":7142310241790,"netValue":1.0090620328510063},{"date":"2024-10-15T16:00:00.000Z","stockId":7142310241790,"netValue":1.0084709639743594},{"date":"2024-10-14T16:00:00.000Z","stockId":7142310241790,"netValue":1.0086206203143537},{"date":"2024-10-13T16:00:00.000Z","stockId":7142310241790,"netValue":1.0082772801501387},{"date":"2024-10-10T16:00:00.000Z","stockId":7142310241790,"netValue":1.0076406232801998},{"date":"2024-10-09T16:00:00.000Z","stockId":7142310241790,"netValue":1.0063340765286237},{"date":"2024-10-08T16:00:00.000Z","stockId":7142310241790,"netValue":1.0048585023920558},{"date":"2024-10-07T16:00:00.000Z","stockId":7142310241790,"netValue":1.0052397365958472},{"date":"2024-09-29T16:00:00.000Z","stockId":7142310241790,"netValue":1.0060225705832235},{"date":"2024-09-26T16:00:00.000Z","stockId":7142310241790,"netValue":1.0078707979498411},{"date":"2024-09-25T16:00:00.000Z","stockId":7142310241790,"netValue":1.0107390519965966},{"date":"2024-09-24T16:00:00.000Z","stockId":7142310241790,"netValue":1.011031594212412},{"date":"2024-09-23T16:00:00.000Z","stockId":7142310241790,"netValue":1.01048146418634},{"date":"2024-09-22T16:00:00.000Z","stockId":7142310241790,"netValue":1.0106036992357788},{"date":"2024-09-19T16:00:00.000Z","stockId":7142310241790,"netValue":1.010485917181787},{"date":"2024-09-18T16:00:00.000Z","stockId":7142310241790,"netValue":1.010106414250601},{"date":"2024-09-17T16:00:00.000Z","stockId":7142310241790,"netValue":1.0102162642161003},{"date":"2024-09-12T16:00:00.000Z","stockId":7142310241790,"netValue":1.009161552719175},{"date":"2024-09-11T16:00:00.000Z","stockId":7142310241790,"netValue":1.008235002030127},{"date":"2024-09-10T16:00:00.000Z","stockId":7142310241790,"netValue":1.007999027085},{"date":"2024-09-09T16:00:00.000Z","stockId":7142310241790,"netValue":1.0076907921234224},{"date":"2024-09-08T16:00:00.000Z","stockId":7142310241790,"netValue":1.007475766222716},{"date":"2024-09-05T16:00:00.000Z","stockId":7142310241790,"netValue":1.007245047576247},{"date":"2024-09-04T16:00:00.000Z","stockId":7142310241790,"netValue":1.0069984556059512},{"date":"2024-09-03T16:00:00.000Z","stockId":7142310241790,"netValue":1.0066013743226097},{"date":"2024-09-02T16:00:00.000Z","stockId":7142310241790,"netValue":1.0063568666287679},{"date":"2024-09-01T16:00:00.000Z","stockId":7142310241790,"netValue":1.006199817261725},{"date":"2024-08-29T16:00:00.000Z","stockId":7142310241790,"netValue":1.005462152143952},{"date":"2024-08-28T16:00:00.000Z","stockId":7142310241790,"netValue":1.0052410877077},{"date":"2024-08-27T16:00:00.000Z","stockId":7142310241790,"netValue":1.0052030769198161},{"date":"2024-08-26T16:00:00.000Z","stockId":7142310241790,"netValue":1.0046983553222737},{"date":"2024-08-25T16:00:00.000Z","stockId":7142310241790,"netValue":1.0058112332931866},{"date":"2024-08-22T16:00:00.000Z","stockId":7142310241790,"netValue":1.0058757561214562},{"date":"2024-08-21T16:00:00.000Z","stockId":7142310241790,"netValue":1.005577009835956},{"date":"2024-08-20T16:00:00.000Z","stockId":7142310241790,"netValue":1.0051303535911198},{"date":"2024-08-19T16:00:00.000Z","stockId":7142310241790,"netValue":1.005521890104603},{"date":"2024-08-18T16:00:00.000Z","stockId":7142310241790,"netValue":1.0053257359413088},{"date":"2024-08-15T16:00:00.000Z","stockId":7142310241790,"netValue":1.0048467411010265},{"date":"2024-08-14T16:00:00.000Z","stockId":7142310241790,"netValue":1.0047059096397983},{"date":"2024-08-13T16:00:00.000Z","stockId":7142310241790,"netValue":1.0050862291909854},{"date":"2024-08-12T16:00:00.000Z","stockId":7142310241790,"netValue":1.0038963765285385},{"date":"2024-08-11T16:00:00.000Z","stockId":7142310241790,"netValue":1.0027366886532887},{"date":"2024-08-08T16:00:00.000Z","stockId":7142310241790,"netValue":1.0055615193283631},{"date":"2024-08-07T16:00:00.000Z","stockId":7142310241790,"netValue":1.006650516747113},{"date":"2024-08-06T16:00:00.000Z","stockId":7142310241790,"netValue":1.0079158389609573},{"date":"2024-08-05T16:00:00.000Z","stockId":7142310241790,"netValue":1.007186650764375},{"date":"2024-08-04T16:00:00.000Z","stockId":7142310241790,"netValue":1.0082934958615142}]}