window.pageData = {"startDate":"2024-07-31T14:07:25.620Z","endDate":"2026-07-31T14:07:25.620Z","manager":{"_id":7261920242150,"name":"朱松涛","gender":"m","educationCode":"001002","resume":"朱松涛：男，清华大学学士、硕士。曾任中国工商银行总行资产管理部研究员、投资经理，工银理财有限责任公司投资经理。2023年12月加入国寿安保基金管理有限公司，担任基金经理助理。自2024年9月起任国寿安保超短债债券型证券投资基金、国寿安保瑞和纯债66个月定期开放债券型证券投资基金、国寿安保泰吉纯债一年定期开放债券型发起式证券投资基金、国寿安保泰荣纯债债券型证券投资基金基金经理。","tickerId":261920242150,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019834","exchange":"fm","cnInfoCode":"j101019834","followedNum":0,"currency":"CNY","workingDate":"2024-09-02T16:00:00.000Z","fundCompanyId":4000050900000,"fundManagerSecondLevel":"bond","pinyin":"zst","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":7261920242150,"type":"fmp","fm_p_r_d":"2026-07-27T16:00:00.000Z","fm_cagr_p_r_fs":0.023466358983069258,"fm_cagr_p_r_fs_m":0.0292392750815873,"fm_cagr_p_r_fs_r_c":1299,"fm_cagr_p_r_fs_rp":0.6879815100154083,"fm_p_r_m1":0.0015139052206993853,"fm_p_r_m1_m":0.0008680535037819403,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.26572327044025157,"fm_p_r_m3":0.005001097026406276,"fm_p_r_m3_m":0.0041630763948456995,"fm_p_r_m3_r_c":1259,"fm_p_r_m3_rp":0.3887122416534181,"fm_p_r_fys_m":0.014927243043495464,"fm_p_r_fys_r_c":1207,"fm_p_r_fys_rp":0.7354892205638475,"fm_p_r_m6":0.009781254846004561,"fm_p_r_m6_m":0.01104831387286176,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.5761316872427984,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.8344425956738769,"fm_p_r_y1_m":0.020035842404318327,"fm_p_r_y1_r_c":1145,"fm_p_r_y1_rp":0.6861888111888111,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.8153078202995009,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.8186356073211315,"fm_p_r_y1":0.017117118737709713,"fm_p_r_fys":0.010981395151489215},"fmi":{"stockId":7261920242150,"type":"fmi","fm_my":1.9,"fm_a_as":0,"fm_a_mfn":4,"fm_as":14546543179.824299,"fm_b_as":14546543179.824299,"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":0.029,"fm_r_fd":3000000009587,"fm_r_ftp":0.0557,"fm_d":{"3000000007215":"本基金的基金经理","3000000008902":"本基金的基金经理","3000000009587":"本基金的基金经理","3000000017305":"本基金的基金经理"},"fm_wy":10}},"topTenManagedFundList":[{"_id":3000000009587,"__csrcFundId":7820,"stockCode":"009587","shortName":"国寿安保瑞和纯债66个月定期开放债券(009587)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":9587,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:09.775Z","status":"normal","inceptionDate":"2020-06-27T16:00:00.000Z","name":"国寿安保瑞和纯债66个月定期开放债券型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050900000,"currency":"CNY","setUpDate":"2020-06-27T16:00:00.000Z","setUpAssetScale":7999624074.48,"setUpShares":7999624074.48,"pinyin":"gsabrhcz66gydqkfzqxzqtzjj","masterFundShortName":"国寿安保瑞和纯债66个月定期开放债券","hotMetrics":{"stockId":3000000009587,"type":"f_as","f_tas":8076825449.4291,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007215,"__csrcFundId":6145,"stockCode":"007215","shortName":"国寿安保泰荣纯债债券(007215)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7215,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:09.740Z","status":"normal","inceptionDate":"2019-04-24T16:00:00.000Z","name":"国寿安保泰荣纯债债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050900000,"currency":"CNY","pinyin":"gsabtrczzqxzqtzjj","masterFundShortName":"国寿安保泰荣纯债债券","hotMetrics":{"stockId":3000000007215,"type":"f_as","f_tas":2927694764.7288,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008902,"__csrcFundId":7296,"stockCode":"008902","shortName":"国寿安保泰吉纯债一年定开债券发起式(008902)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8902,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:09.766Z","status":"normal","inceptionDate":"2020-03-15T16:00:00.000Z","name":"国寿安保泰吉纯债一年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050900000,"currency":"CNY","setUpDate":"2020-03-15T16:00:00.000Z","setUpAssetScale":1000000000,"setUpShares":1000000000,"pinyin":"gsabtjczyndqkfzqxfqszqtzjj","masterFundShortName":"国寿安保泰吉纯债一年定开债券发起式","hotMetrics":{"stockId":3000000008902,"type":"f_as","f_tas":2884610696.6159997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017305,"__csrcFundId":12091,"stockCode":"017305","shortName":"国寿安保超短债(017305)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":17305,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:09.804Z","status":"normal","exchange":"jj","fundCollectionId":4000050900000,"name":"国寿安保超短债债券型证券投资基金","inceptionDate":"2023-01-10T16:00:00.000Z","setUpDate":"2023-01-10T16:00:00.000Z","setUpAssetScale":102230854.6,"setUpShares":102230854.6,"pinyin":"gsabcdzzqxzqtzjj","masterFundShortName":"国寿安保超短债","hotMetrics":{"stockId":3000000017305,"type":"f_as","f_tas":395501971.5156,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017306,"name":"国寿安保超短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017306","tickerId":17306,"shortName":"国寿安保超短债债券C","currency":"CNY","__csrcFundId":12091,"exchange":"jj","lastUpdated":"2025-01-04T00:32:21.873Z","fundCollectionId":4000050900000,"inceptionDate":"2023-01-10T16:00:00.000Z","status":"normal","setUpDate":"2023-01-10T16:00:00.000Z","setUpAssetScale":110291101.29,"setUpShares":110291101.29,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabcdzzqxzqtzjj","hotMetrics":{"stockId":3000000017306,"type":"f_as","f_tas":254225693.176,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022250,"name":"国寿安保超短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022250","tickerId":22250,"shortName":"国寿安保超短债债券E","currency":"CNY","__csrcFundId":12091,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:33.394Z","inceptionDate":"2024-09-26T16:00:00.000Z","pinyin":"gsabcdzzqxzqtzjj","fundCollectionId":4000050900000,"hotMetrics":{"stockId":3000000022250,"type":"f_as","f_tas":7684604.3588,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07856923382796832,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.12577565456780482,"threeYears":0.14286995314636708,"fiveYears":-0.04634423643313379,"tenYears":0.4320535801901313},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49145,"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},{"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":7261920242150,"date":"2026-07-29T16:00:00.000Z","netValue":1.0451869594323848},{"stockId":7261920242150,"date":"2026-07-28T16:00:00.000Z","netValue":1.045032781895248},{"stockId":7261920242150,"date":"2026-07-27T16:00:00.000Z","netValue":1.0450695715215677},{"stockId":7261920242150,"date":"2026-07-26T16:00:00.000Z","netValue":1.0450306027940406},{"stockId":7261920242150,"date":"2026-07-23T16:00:00.000Z","netValue":1.045024070212175},{"date":"2026-07-22T16:00:00.000Z","stockId":7261920242150,"netValue":1.0446884392375295},{"date":"2026-07-21T16:00:00.000Z","stockId":7261920242150,"netValue":1.0446482770210794},{"date":"2026-07-20T16:00:00.000Z","stockId":7261920242150,"netValue":1.044315972173523},{"stockId":7261920242150,"date":"2026-07-19T16:00:00.000Z","netValue":1.044274882465547},{"stockId":7261920242150,"date":"2026-07-16T16:00:00.000Z","netValue":1.0442656843324805},{"date":"2026-07-15T16:00:00.000Z","stockId":7261920242150,"netValue":1.0440733371160822},{"date":"2026-07-14T16:00:00.000Z","stockId":7261920242150,"netValue":1.0441101267424018},{"date":"2026-07-13T16:00:00.000Z","stockId":7261920242150,"netValue":1.044011566695735},{"date":"2026-07-12T16:00:00.000Z","stockId":7261920242150,"netValue":1.0439520821745996},{"stockId":7261920242150,"date":"2026-07-09T16:00:00.000Z","netValue":1.0439065808652068},{"date":"2026-07-08T16:00:00.000Z","stockId":7261920242150,"netValue":1.043746996036356},{"stockId":7261920242150,"date":"2026-07-07T16:00:00.000Z","netValue":1.0436742430698756},{"stockId":7261920242150,"date":"2026-07-06T16:00:00.000Z","netValue":1.043588951923629},{"stockId":7261920242150,"date":"2026-07-05T16:00:00.000Z","netValue":1.0435262956443783},{"stockId":7261920242150,"date":"2026-07-02T16:00:00.000Z","netValue":1.0433084299488236},{"stockId":7261920242150,"date":"2026-07-01T16:00:00.000Z","netValue":1.0434870197772548},{"stockId":7261920242150,"date":"2026-06-30T16:00:00.000Z","netValue":1.0433867104522043},{"stockId":7261920242150,"date":"2026-06-29T16:00:00.000Z","netValue":1.043594900191907},{"stockId":7261920242150,"date":"2026-06-28T16:00:00.000Z","netValue":1.0436983191048437},{"date":"2026-06-25T16:00:00.000Z","stockId":7261920242150,"netValue":1.0434898268249906},{"stockId":7261920242150,"date":"2026-06-24T16:00:00.000Z","netValue":1.0433151489190329},{"stockId":7261920242150,"date":"2026-06-23T16:00:00.000Z","netValue":1.0431640522031276},{"date":"2026-06-22T16:00:00.000Z","stockId":7261920242150,"netValue":1.043101393662914},{"date":"2026-06-21T16:00:00.000Z","stockId":7261920242150,"netValue":1.043161982671679},{"stockId":7261920242150,"date":"2026-06-17T16:00:00.000Z","netValue":1.0430666337827441},{"stockId":7261920242150,"date":"2026-06-16T16:00:00.000Z","netValue":1.042737275796974},{"stockId":7261920242150,"date":"2026-06-15T16:00:00.000Z","netValue":1.0425893725258857},{"stockId":7261920242150,"date":"2026-06-14T16:00:00.000Z","netValue":1.042389861575288},{"date":"2026-06-11T16:00:00.000Z","stockId":7261920242150,"netValue":1.042284555923079},{"stockId":7261920242150,"date":"2026-06-10T16:00:00.000Z","netValue":1.0423762324772738},{"stockId":7261920242150,"date":"2026-06-09T16:00:00.000Z","netValue":1.0424683395128387},{"date":"2026-06-08T16:00:00.000Z","stockId":7261920242150,"netValue":1.0425199471923483},{"date":"2026-06-07T16:00:00.000Z","stockId":7261920242150,"netValue":1.0426230843268756},{"date":"2026-06-04T16:00:00.000Z","stockId":7261920242150,"netValue":1.0425652185599035},{"stockId":7261920242150,"date":"2026-06-03T16:00:00.000Z","netValue":1.042638387502939},{"stockId":7261920242150,"date":"2026-06-02T16:00:00.000Z","netValue":1.0424972970434243},{"stockId":7261920242150,"date":"2026-06-01T16:00:00.000Z","netValue":1.0425672178364946},{"date":"2026-05-31T16:00:00.000Z","stockId":7261920242150,"netValue":1.0425620043533452},{"stockId":7261920242150,"date":"2026-05-28T16:00:00.000Z","netValue":1.042356656025193},{"stockId":7261920242150,"date":"2026-05-27T16:00:00.000Z","netValue":1.0419503971413255},{"date":"2026-05-26T16:00:00.000Z","stockId":7261920242150,"netValue":1.0418714455258835},{"stockId":7261920242150,"date":"2026-05-25T16:00:00.000Z","netValue":1.0417119366699803},{"date":"2026-05-24T16:00:00.000Z","stockId":7261920242150,"netValue":1.0415034443901272},{"stockId":7261920242150,"date":"2026-05-21T16:00:00.000Z","netValue":1.0413554916259224},{"date":"2026-05-20T16:00:00.000Z","stockId":7261920242150,"netValue":1.0412338109891914},{"date":"2026-05-19T16:00:00.000Z","stockId":7261920242150,"netValue":1.0411601223500155},{"stockId":7261920242150,"date":"2026-05-18T16:00:00.000Z","netValue":1.041195907157321},{"date":"2026-05-17T16:00:00.000Z","stockId":7261920242150,"netValue":1.04090793726929},{"date":"2026-05-14T16:00:00.000Z","stockId":7261920242150,"netValue":1.040747305584582},{"stockId":7261920242150,"date":"2026-05-13T16:00:00.000Z","netValue":1.0406256744409674},{"stockId":7261920242150,"date":"2026-05-12T16:00:00.000Z","netValue":1.040600400036484},{"stockId":7261920242150,"date":"2026-05-11T16:00:00.000Z","netValue":1.0405382611924112},{"date":"2026-05-10T16:00:00.000Z","stockId":7261920242150,"netValue":1.0404398178448921},{"stockId":7261920242150,"date":"2026-05-07T16:00:00.000Z","netValue":1.0402824343101493},{"stockId":7261920242150,"date":"2026-05-06T16:00:00.000Z","netValue":1.0401771286579407},{"stockId":7261920242150,"date":"2026-05-05T16:00:00.000Z","netValue":1.040134481545945},{"stockId":7261920242150,"date":"2026-04-29T16:00:00.000Z","netValue":1.040067634449718},{"stockId":7261920242150,"date":"2026-04-28T16:00:00.000Z","netValue":1.0400476094194275},{"stockId":7261920242150,"date":"2026-04-27T16:00:00.000Z","netValue":1.0398690853310666},{"date":"2026-04-26T16:00:00.000Z","stockId":7261920242150,"netValue":1.0397906534117656},{"date":"2026-04-23T16:00:00.000Z","stockId":7261920242150,"netValue":1.0398132890955434},{"date":"2026-04-22T16:00:00.000Z","stockId":7261920242150,"netValue":1.0398367533122075},{"date":"2026-04-21T16:00:00.000Z","stockId":7261920242150,"netValue":1.0399373714740034},{"date":"2026-04-20T16:00:00.000Z","stockId":7261920242150,"netValue":1.0397978037914601},{"date":"2026-04-19T16:00:00.000Z","stockId":7261920242150,"netValue":1.0397108607459282},{"stockId":7261920242150,"date":"2026-04-16T16:00:00.000Z","netValue":1.0395514076797365},{"date":"2026-04-15T16:00:00.000Z","stockId":7261920242150,"netValue":1.0392976100537914},{"stockId":7261920242150,"date":"2026-04-14T16:00:00.000Z","netValue":1.0391610176863226},{"stockId":7261920242150,"date":"2026-04-13T16:00:00.000Z","netValue":1.0390807197894907},{"date":"2026-04-12T16:00:00.000Z","stockId":7261920242150,"netValue":1.0390936158659843},{"date":"2026-04-09T16:00:00.000Z","stockId":7261920242150,"netValue":1.0389885632608094},{"date":"2026-04-08T16:00:00.000Z","stockId":7261920242150,"netValue":1.0387000310150991},{"date":"2026-04-07T16:00:00.000Z","stockId":7261920242150,"netValue":1.0387405375974814},{"stockId":7261920242150,"date":"2026-04-06T16:00:00.000Z","netValue":1.0387032165974461},{"stockId":7261920242150,"date":"2026-04-02T16:00:00.000Z","netValue":1.0385286018377318},{"stockId":7261920242150,"date":"2026-04-01T16:00:00.000Z","netValue":1.0380174398454909},{"date":"2026-03-31T16:00:00.000Z","stockId":7261920242150,"netValue":1.0379916550150206},{"stockId":7261920242150,"date":"2026-03-30T16:00:00.000Z","netValue":1.0380649432700313},{"stockId":7261920242150,"date":"2026-03-29T16:00:00.000Z","netValue":1.0380570145787533},{"date":"2026-03-26T16:00:00.000Z","stockId":7261920242150,"netValue":1.0378240879785252},{"stockId":7261920242150,"date":"2026-03-25T16:00:00.000Z","netValue":1.0377804978899234},{"date":"2026-03-24T16:00:00.000Z","stockId":7261920242150,"netValue":1.037761659020549},{"stockId":7261920242150,"date":"2026-03-23T16:00:00.000Z","netValue":1.0377368569202603},{"stockId":7261920242150,"date":"2026-03-22T16:00:00.000Z","netValue":1.0376948246722475},{"date":"2026-03-19T16:00:00.000Z","stockId":7261920242150,"netValue":1.0376683120881856},{"stockId":7261920242150,"date":"2026-03-18T16:00:00.000Z","netValue":1.0374575243688722},{"stockId":7261920242150,"date":"2026-03-17T16:00:00.000Z","netValue":1.0374316886573405},{"date":"2026-03-16T16:00:00.000Z","stockId":7261920242150,"netValue":1.0372790471542805},{"date":"2026-03-15T16:00:00.000Z","stockId":7261920242150,"netValue":1.037180956798981},{"date":"2026-03-12T16:00:00.000Z","stockId":7261920242150,"netValue":1.0372409282422066},{"stockId":7261920242150,"date":"2026-03-11T16:00:00.000Z","netValue":1.0370489285112063},{"stockId":7261920242150,"date":"2026-03-10T16:00:00.000Z","netValue":1.036993700490917},{"stockId":7261920242150,"date":"2026-03-09T16:00:00.000Z","netValue":1.0370418807879873},{"date":"2026-03-08T16:00:00.000Z","stockId":7261920242150,"netValue":1.037017027806637},{"stockId":7261920242150,"date":"2026-03-05T16:00:00.000Z","netValue":1.037099311660442},{"date":"2026-03-04T16:00:00.000Z","stockId":7261920242150,"netValue":1.0366834647913366},{"date":"2026-03-03T16:00:00.000Z","stockId":7261920242150,"netValue":1.0366570030883357},{"stockId":7261920242150,"date":"2026-03-02T16:00:00.000Z","netValue":1.0365964378286008},{"stockId":7261920242150,"date":"2026-03-01T16:00:00.000Z","netValue":1.0365553374297085},{"stockId":7261920242150,"date":"2026-02-26T16:00:00.000Z","netValue":1.0364395950307455},{"stockId":7261920242150,"date":"2026-02-25T16:00:00.000Z","netValue":1.0360437026604679},{"date":"2026-02-24T16:00:00.000Z","stockId":7261920242150,"netValue":1.0360988797996957},{"date":"2026-02-23T16:00:00.000Z","stockId":7261920242150,"netValue":1.0361507886145613},{"stockId":7261920242150,"date":"2026-02-12T16:00:00.000Z","netValue":1.0360228460710765},{"stockId":7261920242150,"date":"2026-02-11T16:00:00.000Z","netValue":1.0357412609077754},{"stockId":7261920242150,"date":"2026-02-10T16:00:00.000Z","netValue":1.0356985517872328},{"date":"2026-02-09T16:00:00.000Z","stockId":7261920242150,"netValue":1.0356806956480402},{"date":"2026-02-08T16:00:00.000Z","stockId":7261920242150,"netValue":1.0356753584085945},{"stockId":7261920242150,"date":"2026-02-05T16:00:00.000Z","netValue":1.0355829433253514},{"stockId":7261920242150,"date":"2026-02-04T16:00:00.000Z","netValue":1.0352427529327788},{"stockId":7261920242150,"date":"2026-02-03T16:00:00.000Z","netValue":1.035187575793551},{"date":"2026-02-02T16:00:00.000Z","stockId":7261920242150,"netValue":1.0351643315338512},{"date":"2026-02-01T16:00:00.000Z","stockId":7261920242150,"netValue":1.0351643315338512},{"stockId":7261920242150,"date":"2026-01-29T16:00:00.000Z","netValue":1.0351324817103433},{"stockId":7261920242150,"date":"2026-01-28T16:00:00.000Z","netValue":1.034946496091319},{"stockId":7261920242150,"date":"2026-01-27T16:00:00.000Z","netValue":1.034946496091319},{"date":"2026-01-26T16:00:00.000Z","stockId":7261920242150,"netValue":1.0349037869707767},{"date":"2026-01-25T16:00:00.000Z","stockId":7261920242150,"netValue":1.0349394992491616},{"date":"2026-01-22T16:00:00.000Z","stockId":7261920242150,"netValue":1.0348897932864611},{"date":"2026-01-21T16:00:00.000Z","stockId":7261920242150,"netValue":1.0346222597275305},{"date":"2026-01-20T16:00:00.000Z","stockId":7261920242150,"netValue":1.0346169224880848},{"date":"2026-01-19T16:00:00.000Z","stockId":7261920242150,"netValue":1.0345920695067345},{"stockId":7261920242150,"date":"2026-01-18T16:00:00.000Z","netValue":1.0344811089428747},{"stockId":7261920242150,"date":"2026-01-15T16:00:00.000Z","netValue":1.0343594739001236},{"date":"2026-01-14T16:00:00.000Z","stockId":7261920242150,"netValue":1.0341307485946913},{"date":"2026-01-13T16:00:00.000Z","stockId":7261920242150,"netValue":1.0340624971513743},{"stockId":7261920242150,"date":"2026-01-12T16:00:00.000Z","netValue":1.0340213967524818},{"stockId":7261920242150,"date":"2026-01-11T16:00:00.000Z","netValue":1.0339587182478156},{"stockId":7261920242150,"date":"2026-01-08T16:00:00.000Z","netValue":1.0338245643053177},{"date":"2026-01-07T16:00:00.000Z","stockId":7261920242150,"netValue":1.0338006281448069},{"date":"2026-01-06T16:00:00.000Z","stockId":7261920242150,"netValue":1.033722184468664},{"date":"2026-01-05T16:00:00.000Z","stockId":7261920242150,"netValue":1.033702187204617},{"date":"2026-01-04T16:00:00.000Z","stockId":7261920242150,"netValue":1.0338163476529743},{"date":"2025-12-30T16:00:00.000Z","stockId":7261920242150,"netValue":1.0337179067127844},{"date":"2025-12-29T16:00:00.000Z","stockId":7261920242150,"netValue":1.033749410425215},{"date":"2025-12-28T16:00:00.000Z","stockId":7261920242150,"netValue":1.0337602586796089},{"date":"2025-12-25T16:00:00.000Z","stockId":7261920242150,"netValue":1.03378682644217},{"date":"2025-12-24T16:00:00.000Z","stockId":7261920242150,"netValue":1.0335457278803464},{"date":"2025-12-23T16:00:00.000Z","stockId":7261920242150,"netValue":1.0335404450610455},{"date":"2025-12-22T16:00:00.000Z","stockId":7261920242150,"netValue":1.0335404450610455},{"date":"2025-12-21T16:00:00.000Z","stockId":7261920242150,"netValue":1.0334620013849027},{"date":"2025-12-18T16:00:00.000Z","stockId":7261920242150,"netValue":1.033490708025404},{"date":"2025-12-17T16:00:00.000Z","stockId":7261920242150,"netValue":1.0329769683989438},{"date":"2025-12-16T16:00:00.000Z","stockId":7261920242150,"netValue":1.032959048029435},{"date":"2025-12-15T16:00:00.000Z","stockId":7261920242150,"netValue":1.032809170808863},{"date":"2025-12-14T16:00:00.000Z","stockId":7261920242150,"netValue":1.0327913124227557},{"date":"2025-12-11T16:00:00.000Z","stockId":7261920242150,"netValue":1.0329040901578939},{"date":"2025-12-10T16:00:00.000Z","stockId":7261920242150,"netValue":1.0326795443169086},{"date":"2025-12-09T16:00:00.000Z","stockId":7261920242150,"netValue":1.0325780214187585},{"date":"2025-12-08T16:00:00.000Z","stockId":7261920242150,"netValue":1.0325048605619167},{"date":"2025-12-07T16:00:00.000Z","stockId":7261920242150,"netValue":1.0324085584996667},{"date":"2025-12-04T16:00:00.000Z","stockId":7261920242150,"netValue":1.0324032756803658},{"date":"2025-12-03T16:00:00.000Z","stockId":7261920242150,"netValue":1.0327824090535143},{"date":"2025-12-02T16:00:00.000Z","stockId":7261920242150,"netValue":1.0330233055170357},{"date":"2025-12-01T16:00:00.000Z","stockId":7261920242150,"netValue":1.0331304558336794},{"date":"2025-11-30T16:00:00.000Z","stockId":7261920242150,"netValue":1.0332018893781088},{"date":"2025-11-27T16:00:00.000Z","stockId":7261920242150,"netValue":1.0331770208602877},{"date":"2025-11-26T16:00:00.000Z","stockId":7261920242150,"netValue":1.033213296226617},{"date":"2025-11-25T16:00:00.000Z","stockId":7261920242150,"netValue":1.0332669333683402},{"date":"2025-11-24T16:00:00.000Z","stockId":7261920242150,"netValue":1.0333863146525974},{"date":"2025-11-23T16:00:00.000Z","stockId":7261920242150,"netValue":1.0334773338955465},{"date":"2025-11-20T16:00:00.000Z","stockId":7261920242150,"netValue":1.0334455172294135},{"date":"2025-11-19T16:00:00.000Z","stockId":7261920242150,"netValue":1.0333143660561632},{"date":"2025-11-18T16:00:00.000Z","stockId":7261920242150,"netValue":1.0333143040727617},{"date":"2025-11-17T16:00:00.000Z","stockId":7261920242150,"netValue":1.0333321624588692},{"date":"2025-11-16T16:00:00.000Z","stockId":7261920242150,"netValue":1.0333269416229698},{"date":"2025-11-13T16:00:00.000Z","stockId":7261920242150,"netValue":1.0332467086510126},{"date":"2025-11-12T16:00:00.000Z","stockId":7261920242150,"netValue":1.0329022332742486},{"date":"2025-11-11T16:00:00.000Z","stockId":7261920242150,"netValue":1.0329134173390329},{"date":"2025-11-10T16:00:00.000Z","stockId":7261920242150,"netValue":1.0328364265759633},{"date":"2025-11-09T16:00:00.000Z","stockId":7261920242150,"netValue":1.0328171428032227},{"date":"2025-11-06T16:00:00.000Z","stockId":7261920242150,"netValue":1.0327576796579443},{"date":"2025-11-05T16:00:00.000Z","stockId":7261920242150,"netValue":1.032685039586308},{"date":"2025-11-04T16:00:00.000Z","stockId":7261920242150,"netValue":1.0327919614480063},{"date":"2025-11-03T16:00:00.000Z","stockId":7261920242150,"netValue":1.0327675535383116},{"date":"2025-11-02T16:00:00.000Z","stockId":7261920242150,"netValue":1.032785081156103},{"date":"2025-10-30T16:00:00.000Z","stockId":7261920242150,"netValue":1.032760673246408},{"date":"2025-10-29T16:00:00.000Z","stockId":7261920242150,"netValue":1.031402974685172},{"date":"2025-10-28T16:00:00.000Z","stockId":7261920242150,"netValue":1.0312734010687281},{"date":"2025-10-27T16:00:00.000Z","stockId":7261920242150,"netValue":1.0312489323236718},{"date":"2025-10-26T16:00:00.000Z","stockId":7261920242150,"netValue":1.0310424287795192},{"date":"2025-10-23T16:00:00.000Z","stockId":7261920242150,"netValue":1.0309585577245461},{"date":"2025-10-22T16:00:00.000Z","stockId":7261920242150,"netValue":1.0308237092423302},{"date":"2025-10-21T16:00:00.000Z","stockId":7261920242150,"netValue":1.0308587644779137},{"date":"2025-10-20T16:00:00.000Z","stockId":7261920242150,"netValue":1.0308343565682185},{"date":"2025-10-19T16:00:00.000Z","stockId":7261920242150,"netValue":1.030724066724515},{"date":"2025-10-16T16:00:00.000Z","stockId":7261920242150,"netValue":1.030804824521569},{"date":"2025-10-15T16:00:00.000Z","stockId":7261920242150,"netValue":1.029539189821592},{"date":"2025-10-14T16:00:00.000Z","stockId":7261920242150,"netValue":1.0294448211105984},{"date":"2025-10-13T16:00:00.000Z","stockId":7261920242150,"netValue":1.0294622004697167},{"date":"2025-10-12T16:00:00.000Z","stockId":7261920242150,"netValue":1.0294252203991425},{"date":"2025-10-09T16:00:00.000Z","stockId":7261920242150,"netValue":1.0293078858298175},{"date":"2025-10-08T16:00:00.000Z","stockId":7261920242150,"netValue":1.0289063932570086},{"date":"2025-09-29T16:00:00.000Z","stockId":7261920242150,"netValue":1.0287487596781344},{"date":"2025-09-28T16:00:00.000Z","stockId":7261920242150,"netValue":1.0284043990807534},{"date":"2025-09-25T16:00:00.000Z","stockId":7261920242150,"netValue":1.0285281541867453},{"date":"2025-09-24T16:00:00.000Z","stockId":7261920242150,"netValue":1.028475219460641},{"date":"2025-09-23T16:00:00.000Z","stockId":7261920242150,"netValue":1.0284460244768612},{"date":"2025-09-22T16:00:00.000Z","stockId":7261920242150,"netValue":1.0287915120670603},{"date":"2025-09-21T16:00:00.000Z","stockId":7261920242150,"netValue":1.0289500024481446},{"date":"2025-09-18T16:00:00.000Z","stockId":7261920242150,"netValue":1.0288380864099584},{"date":"2025-09-17T16:00:00.000Z","stockId":7261920242150,"netValue":1.0286747409972956},{"date":"2025-09-16T16:00:00.000Z","stockId":7261920242150,"netValue":1.0287810933010255},{"date":"2025-09-15T16:00:00.000Z","stockId":7261920242150,"netValue":1.028582280467248},{"date":"2025-09-14T16:00:00.000Z","stockId":7261920242150,"netValue":1.0284357509141433},{"date":"2025-09-11T16:00:00.000Z","stockId":7261920242150,"netValue":1.0283758277499944},{"date":"2025-09-10T16:00:00.000Z","stockId":7261920242150,"netValue":1.0286129248031899},{"date":"2025-09-09T16:00:00.000Z","stockId":7261920242150,"netValue":1.028628228013288},{"date":"2025-09-08T16:00:00.000Z","stockId":7261920242150,"netValue":1.0289735704001701},{"date":"2025-09-07T16:00:00.000Z","stockId":7261920242150,"netValue":1.0291028657974746},{"date":"2025-09-04T16:00:00.000Z","stockId":7261920242150,"netValue":1.0293136394592302},{"date":"2025-09-03T16:00:00.000Z","stockId":7261920242150,"netValue":1.0289785610837314},{"date":"2025-09-02T16:00:00.000Z","stockId":7261920242150,"netValue":1.0289709212002547},{"date":"2025-09-01T16:00:00.000Z","stockId":7261920242150,"netValue":1.0288090884370515},{"date":"2025-08-31T16:00:00.000Z","stockId":7261920242150,"netValue":1.0287666898353383},{"date":"2025-08-28T16:00:00.000Z","stockId":7261920242150,"netValue":1.0286721531562704},{"date":"2025-08-27T16:00:00.000Z","stockId":7261920242150,"netValue":1.0280119435715755},{"date":"2025-08-26T16:00:00.000Z","stockId":7261920242150,"netValue":1.028187813311777},{"date":"2025-08-25T16:00:00.000Z","stockId":7261920242150,"netValue":1.0282029713185583},{"date":"2025-08-24T16:00:00.000Z","stockId":7261920242150,"netValue":1.0281030161083506},{"date":"2025-08-21T16:00:00.000Z","stockId":7261920242150,"netValue":1.0279139427502153},{"date":"2025-08-20T16:00:00.000Z","stockId":7261920242150,"netValue":1.0279532031210274},{"date":"2025-08-19T16:00:00.000Z","stockId":7261920242150,"netValue":1.0277891490054873},{"date":"2025-08-18T16:00:00.000Z","stockId":7261920242150,"netValue":1.0278586664419596},{"date":"2025-08-17T16:00:00.000Z","stockId":7261920242150,"netValue":1.0277489717561115},{"date":"2025-08-14T16:00:00.000Z","stockId":7261920242150,"netValue":1.0282661533453283},{"date":"2025-08-13T16:00:00.000Z","stockId":7261920242150,"netValue":1.0285293720097912},{"date":"2025-08-12T16:00:00.000Z","stockId":7261920242150,"netValue":1.0286218325398386},{"date":"2025-08-11T16:00:00.000Z","stockId":7261920242150,"netValue":1.0285988894462639},{"date":"2025-08-10T16:00:00.000Z","stockId":7261920242150,"netValue":1.0287108054844498},{"date":"2025-08-07T16:00:00.000Z","stockId":7261920242150,"netValue":1.028909618318227},{"date":"2025-08-06T16:00:00.000Z","stockId":7261920242150,"netValue":1.0283652243102719},{"date":"2025-08-05T16:00:00.000Z","stockId":7261920242150,"netValue":1.0283054463494403},{"date":"2025-08-04T16:00:00.000Z","stockId":7261920242150,"netValue":1.028280427106845},{"date":"2025-08-03T16:00:00.000Z","stockId":7261920242150,"netValue":1.0282901665824864},{"date":"2025-07-31T16:00:00.000Z","stockId":7261920242150,"netValue":1.028242349449634},{"date":"2025-07-30T16:00:00.000Z","stockId":7261920242150,"netValue":1.0276014501697595},{"date":"2025-07-29T16:00:00.000Z","stockId":7261920242150,"netValue":1.0274297561707422},{"date":"2025-07-28T16:00:00.000Z","stockId":7261920242150,"netValue":1.0271961846187285},{"date":"2025-07-27T16:00:00.000Z","stockId":7261920242150,"netValue":1.0274820394514137},{"date":"2025-07-24T16:00:00.000Z","stockId":7261920242150,"netValue":1.0272755867341596},{"date":"2025-07-23T16:00:00.000Z","stockId":7261920242150,"netValue":1.0276632254553353},{"date":"2025-07-22T16:00:00.000Z","stockId":7261920242150,"netValue":1.0279890888909355},{"date":"2025-07-21T16:00:00.000Z","stockId":7261920242150,"netValue":1.0281260241717163},{"date":"2025-07-20T16:00:00.000Z","stockId":7261920242150,"netValue":1.0282499010378812},{"date":"2025-07-17T16:00:00.000Z","stockId":7261920242150,"netValue":1.0283769750828478},{"date":"2025-07-16T16:00:00.000Z","stockId":7261920242150,"netValue":1.0279195041606575},{"date":"2025-07-15T16:00:00.000Z","stockId":7261920242150,"netValue":1.0278771055589442},{"date":"2025-07-14T16:00:00.000Z","stockId":7261920242150,"netValue":1.0278748842066066},{"date":"2025-07-13T16:00:00.000Z","stockId":7261920242150,"netValue":1.027685810848471},{"date":"2025-07-10T16:00:00.000Z","stockId":7261920242150,"netValue":1.0277672891129224},{"date":"2025-07-09T16:00:00.000Z","stockId":7261920242150,"netValue":1.027574809170119},{"date":"2025-07-08T16:00:00.000Z","stockId":7261920242150,"netValue":1.0277262354638854},{"date":"2025-07-07T16:00:00.000Z","stockId":7261920242150,"netValue":1.0277444010598786},{"date":"2025-07-06T16:00:00.000Z","stockId":7261920242150,"netValue":1.0277991373935291},{"date":"2025-07-03T16:00:00.000Z","stockId":7261920242150,"netValue":1.0277564651300533},{"date":"2025-07-02T16:00:00.000Z","stockId":7261920242150,"netValue":1.0270664370231588},{"date":"2025-07-01T16:00:00.000Z","stockId":7261920242150,"netValue":1.0271114209946117},{"date":"2025-06-30T16:00:00.000Z","stockId":7261920242150,"netValue":1.0268576045913635},{"date":"2025-06-29T16:00:00.000Z","stockId":7261920242150,"netValue":1.026829623325959},{"date":"2025-06-26T16:00:00.000Z","stockId":7261920242150,"netValue":1.0267482324882695},{"date":"2025-06-25T16:00:00.000Z","stockId":7261920242150,"netValue":1.0263974759299146},{"date":"2025-06-24T16:00:00.000Z","stockId":7261920242150,"netValue":1.0263609051922575},{"date":"2025-06-23T16:00:00.000Z","stockId":7261920242150,"netValue":1.0264701383138881},{"date":"2025-06-22T16:00:00.000Z","stockId":7261920242150,"netValue":1.0265609662938553},{"date":"2025-06-19T16:00:00.000Z","stockId":7261920242150,"netValue":1.0265364596263726},{"date":"2025-06-18T16:00:00.000Z","stockId":7261920242150,"netValue":1.0257820953346508},{"date":"2025-06-17T16:00:00.000Z","stockId":7261920242150,"netValue":1.0257427358383144},{"date":"2025-06-16T16:00:00.000Z","stockId":7261920242150,"netValue":1.0257187082621726},{"date":"2025-06-15T16:00:00.000Z","stockId":7261920242150,"netValue":1.0256036131603934},{"date":"2025-06-12T16:00:00.000Z","stockId":7261920242150,"netValue":1.0255793460385811},{"date":"2025-06-11T16:00:00.000Z","stockId":7261920242150,"netValue":1.0249740296378778},{"date":"2025-06-10T16:00:00.000Z","stockId":7261920242150,"netValue":1.0249712408791989},{"date":"2025-06-09T16:00:00.000Z","stockId":7261920242150,"netValue":1.0248773396777622},{"date":"2025-06-08T16:00:00.000Z","stockId":7261920242150,"netValue":1.0248743113734131},{"date":"2025-06-05T16:00:00.000Z","stockId":7261920242150,"netValue":1.0248106398381442},{"date":"2025-06-04T16:00:00.000Z","stockId":7261920242150,"netValue":1.0239415323335903},{"date":"2025-06-03T16:00:00.000Z","stockId":7261920242150,"netValue":1.0239384591121208},{"date":"2025-06-02T16:00:00.000Z","stockId":7261920242150,"netValue":1.0238990996157846},{"date":"2025-05-29T16:00:00.000Z","stockId":7261920242150,"netValue":1.0238717592725026},{"date":"2025-05-28T16:00:00.000Z","stockId":7261920242150,"netValue":1.0233594251105254},{"date":"2025-05-27T16:00:00.000Z","stockId":7261920242150,"netValue":1.0234868238281496},{"date":"2025-05-26T16:00:00.000Z","stockId":7261920242150,"netValue":1.0235413206161297},{"date":"2025-05-25T16:00:00.000Z","stockId":7261920242150,"netValue":1.0236321485960969},{"date":"2025-05-22T16:00:00.000Z","stockId":7261920242150,"netValue":1.0235713107366273},{"date":"2025-05-21T16:00:00.000Z","stockId":7261920242150,"netValue":1.023150959559797},{"date":"2025-05-20T16:00:00.000Z","stockId":7261920242150,"netValue":1.0231450975796483},{"date":"2025-05-19T16:00:00.000Z","stockId":7261920242150,"netValue":1.023144858033978},{"date":"2025-05-18T16:00:00.000Z","stockId":7261920242150,"netValue":1.023138756508159},{"date":"2025-05-15T16:00:00.000Z","stockId":7261920242150,"netValue":1.0230054958103862},{"date":"2025-05-14T16:00:00.000Z","stockId":7261920242150,"netValue":1.023083561034928},{"date":"2025-05-13T16:00:00.000Z","stockId":7261920242150,"netValue":1.023150121893083},{"date":"2025-05-12T16:00:00.000Z","stockId":7261920242150,"netValue":1.0231652591847267},{"date":"2025-05-11T16:00:00.000Z","stockId":7261920242150,"netValue":1.0230228237396657},{"date":"2025-05-08T16:00:00.000Z","stockId":7261920242150,"netValue":1.0232075529210691},{"date":"2025-05-07T16:00:00.000Z","stockId":7261920242150,"netValue":1.022504138560489},{"date":"2025-05-06T16:00:00.000Z","stockId":7261920242150,"netValue":1.0222862519727747},{"date":"2025-05-05T16:00:00.000Z","stockId":7261920242150,"netValue":1.0223407487607552},{"date":"2025-04-29T16:00:00.000Z","stockId":7261920242150,"netValue":1.0222710206167875},{"date":"2025-04-28T16:00:00.000Z","stockId":7261920242150,"netValue":1.0213833361940772},{"date":"2025-04-27T16:00:00.000Z","stockId":7261920242150,"netValue":1.0212197068486732},{"date":"2025-04-24T16:00:00.000Z","stockId":7261920242150,"netValue":1.0210987497667454},{"date":"2025-04-23T16:00:00.000Z","stockId":7261920242150,"netValue":1.0208264861043044},{"date":"2025-04-22T16:00:00.000Z","stockId":7261920242150,"netValue":1.0208628172962908},{"date":"2025-04-21T16:00:00.000Z","stockId":7261920242150,"netValue":1.0209385529017343},{"date":"2025-04-20T16:00:00.000Z","stockId":7261920242150,"netValue":1.0208809828922845},{"date":"2025-04-17T16:00:00.000Z","stockId":7261920242150,"netValue":1.0209352401345944},{"date":"2025-04-16T16:00:00.000Z","stockId":7261920242150,"netValue":1.0205503046902415},{"date":"2025-04-15T16:00:00.000Z","stockId":7261920242150,"netValue":1.0205653970647652},{"date":"2025-04-14T16:00:00.000Z","stockId":7261920242150,"netValue":1.0204897063764422},{"date":"2025-04-13T16:00:00.000Z","stockId":7261920242150,"netValue":1.0204897063764422},{"date":"2025-04-10T16:00:00.000Z","stockId":7261920242150,"netValue":1.0204472736586365},{"date":"2025-04-09T16:00:00.000Z","stockId":7261920242150,"netValue":1.0196176385382314},{"date":"2025-04-08T16:00:00.000Z","stockId":7261920242150,"netValue":1.0195944450019947},{"date":"2025-04-07T16:00:00.000Z","stockId":7261920242150,"netValue":1.0195883297624895},{"date":"2025-04-06T16:00:00.000Z","stockId":7261920242150,"netValue":1.0197832162687321},{"date":"2025-04-02T16:00:00.000Z","stockId":7261920242150,"netValue":1.0193085470330843},{"date":"2025-04-01T16:00:00.000Z","stockId":7261920242150,"netValue":1.0176649094463115},{"date":"2025-03-31T16:00:00.000Z","stockId":7261920242150,"netValue":1.017505786794525},{"date":"2025-03-30T16:00:00.000Z","stockId":7261920242150,"netValue":1.0174541894601914},{"date":"2025-03-27T16:00:00.000Z","stockId":7261920242150,"netValue":1.017344871097162},{"date":"2025-03-26T16:00:00.000Z","stockId":7261920242150,"netValue":1.016730254806186},{"date":"2025-03-25T16:00:00.000Z","stockId":7261920242150,"netValue":1.0166840457599289},{"date":"2025-03-24T16:00:00.000Z","stockId":7261920242150,"netValue":1.0165711321543993},{"date":"2025-03-23T16:00:00.000Z","stockId":7261920242150,"netValue":1.0164670325080871},{"date":"2025-03-20T16:00:00.000Z","stockId":7261920242150,"netValue":1.0164031962398858},{"date":"2025-03-19T16:00:00.000Z","stockId":7261920242150,"netValue":1.01570040075042},{"date":"2025-03-18T16:00:00.000Z","stockId":7261920242150,"netValue":1.0154165708988396},{"date":"2025-03-17T16:00:00.000Z","stockId":7261920242150,"netValue":1.0153537457817485},{"date":"2025-03-16T16:00:00.000Z","stockId":7261920242150,"netValue":1.015290350129057},{"date":"2025-03-13T16:00:00.000Z","stockId":7261920242150,"netValue":1.0158757367846865},{"date":"2025-03-12T16:00:00.000Z","stockId":7261920242150,"netValue":1.015577417579009},{"date":"2025-03-11T16:00:00.000Z","stockId":7261920242150,"netValue":1.015451196809227},{"date":"2025-03-10T16:00:00.000Z","stockId":7261920242150,"netValue":1.015269782528482},{"date":"2025-03-09T16:00:00.000Z","stockId":7261920242150,"netValue":1.0155695007050811},{"date":"2025-03-06T16:00:00.000Z","stockId":7261920242150,"netValue":1.0156246942160434},{"date":"2025-03-05T16:00:00.000Z","stockId":7261920242150,"netValue":1.0158725824897359},{"date":"2025-03-04T16:00:00.000Z","stockId":7261920242150,"netValue":1.0160077869421404},{"date":"2025-03-03T16:00:00.000Z","stockId":7261920242150,"netValue":1.0159446765572488},{"date":"2025-03-02T16:00:00.000Z","stockId":7261920242150,"netValue":1.0159092519424542},{"date":"2025-02-27T16:00:00.000Z","stockId":7261920242150,"netValue":1.0157163254844312},{"date":"2025-02-26T16:00:00.000Z","stockId":7261920242150,"netValue":1.015417118237889},{"date":"2025-02-25T16:00:00.000Z","stockId":7261920242150,"netValue":1.0155361490974748},{"date":"2025-02-24T16:00:00.000Z","stockId":7261920242150,"netValue":1.0155478308489823},{"date":"2025-02-23T16:00:00.000Z","stockId":7261920242150,"netValue":1.0155140297358811},{"date":"2025-02-20T16:00:00.000Z","stockId":7261920242150,"netValue":1.0157621497048663},{"date":"2025-02-19T16:00:00.000Z","stockId":7261920242150,"netValue":1.0162053177319914},{"date":"2025-02-18T16:00:00.000Z","stockId":7261920242150,"netValue":1.0163698314561855},{"date":"2025-02-17T16:00:00.000Z","stockId":7261920242150,"netValue":1.0163698314561858},{"date":"2025-02-16T16:00:00.000Z","stockId":7261920242150,"netValue":1.0164908334209248},{"date":"2025-02-13T16:00:00.000Z","stockId":7261920242150,"netValue":1.0166143561218217},{"date":"2025-02-12T16:00:00.000Z","stockId":7261920242150,"netValue":1.0166971601357198},{"date":"2025-02-11T16:00:00.000Z","stockId":7261920242150,"netValue":1.0167140606922704},{"date":"2025-02-10T16:00:00.000Z","stockId":7261920242150,"netValue":1.0167257424437777},{"date":"2025-02-09T16:00:00.000Z","stockId":7261920242150,"netValue":1.0167478618053714},{"date":"2025-02-06T16:00:00.000Z","stockId":7261920242150,"netValue":1.0168537569859855},{"date":"2025-02-05T16:00:00.000Z","stockId":7261920242150,"netValue":1.0161074097056955},{"date":"2025-02-04T16:00:00.000Z","stockId":7261920242150,"netValue":1.0159142772905396},{"date":"2025-01-26T16:00:00.000Z","stockId":7261920242150,"netValue":1.0157129190308927},{"date":"2025-01-23T16:00:00.000Z","stockId":7261920242150,"netValue":1.0150447515226482},{"date":"2025-01-22T16:00:00.000Z","stockId":7261920242150,"netValue":1.014747715243629},{"date":"2025-01-21T16:00:00.000Z","stockId":7261920242150,"netValue":1.014882716623419},{"date":"2025-01-20T16:00:00.000Z","stockId":7261920242150,"netValue":1.014833115687498},{"date":"2025-01-19T16:00:00.000Z","stockId":7261920242150,"netValue":1.0147864692669142},{"date":"2025-01-16T16:00:00.000Z","stockId":7261920242150,"netValue":1.014863977313735},{"date":"2025-01-15T16:00:00.000Z","stockId":7261920242150,"netValue":1.0147540564448643},{"date":"2025-01-14T16:00:00.000Z","stockId":7261920242150,"netValue":1.0148988501424523},{"date":"2025-01-13T16:00:00.000Z","stockId":7261920242150,"netValue":1.0148417748844558},{"date":"2025-01-12T16:00:00.000Z","stockId":7261920242150,"netValue":1.014779225306588},{"date":"2025-01-09T16:00:00.000Z","stockId":7261920242150,"netValue":1.0149201499640448},{"date":"2025-01-08T16:00:00.000Z","stockId":7261920242150,"netValue":1.014930109328932},{"date":"2025-01-07T16:00:00.000Z","stockId":7261920242150,"netValue":1.015111985014086},{"date":"2025-01-06T16:00:00.000Z","stockId":7261920242150,"netValue":1.0151471343306706},{"date":"2025-01-05T16:00:00.000Z","stockId":7261920242150,"netValue":1.0152451606163642},{"date":"2025-01-02T16:00:00.000Z","stockId":7261920242150,"netValue":1.0151745345918308},{"date":"2025-01-01T16:00:00.000Z","stockId":7261920242150,"netValue":1.014759289868599},{"date":"2024-12-30T16:00:00.000Z","stockId":7261920242150,"netValue":1.0144603628115885},{"date":"2024-12-29T16:00:00.000Z","stockId":7261920242150,"netValue":1.0139472246021055},{"date":"2024-12-26T16:00:00.000Z","stockId":7261920242150,"netValue":1.013917549605269},{"date":"2024-12-25T16:00:00.000Z","stockId":7261920242150,"netValue":1.0131667606202068},{"date":"2024-12-24T16:00:00.000Z","stockId":7261920242150,"netValue":1.0131475263546927},{"date":"2024-12-23T16:00:00.000Z","stockId":7261920242150,"netValue":1.0132988744298441},{"date":"2024-12-22T16:00:00.000Z","stockId":7261920242150,"netValue":1.0134017952350722},{"date":"2024-12-19T16:00:00.000Z","stockId":7261920242150,"netValue":1.0132671036767142},{"date":"2024-12-18T16:00:00.000Z","stockId":7261920242150,"netValue":1.0122845331393835},{"date":"2024-12-17T16:00:00.000Z","stockId":7261920242150,"netValue":1.012243811515316},{"date":"2024-12-16T16:00:00.000Z","stockId":7261920242150,"netValue":1.0124246683507672},{"date":"2024-12-15T16:00:00.000Z","stockId":7261920242150,"netValue":1.012510932639325},{"date":"2024-12-12T16:00:00.000Z","stockId":7261920242150,"netValue":1.0121280384664588},{"date":"2024-12-11T16:00:00.000Z","stockId":7261920242150,"netValue":1.0106852529372783},{"date":"2024-12-10T16:00:00.000Z","stockId":7261920242150,"netValue":1.010580920321853},{"date":"2024-12-09T16:00:00.000Z","stockId":7261920242150,"netValue":1.010436812811443},{"date":"2024-12-08T16:00:00.000Z","stockId":7261920242150,"netValue":1.0099466636874834},{"date":"2024-12-05T16:00:00.000Z","stockId":7261920242150,"netValue":1.0096734407361927},{"date":"2024-12-04T16:00:00.000Z","stockId":7261920242150,"netValue":1.0089648306376553},{"date":"2024-12-03T16:00:00.000Z","stockId":7261920242150,"netValue":1.0089008904972987},{"date":"2024-12-02T16:00:00.000Z","stockId":7261920242150,"netValue":1.008606658243897},{"date":"2024-12-01T16:00:00.000Z","stockId":7261920242150,"netValue":1.0086149191857157},{"date":"2024-11-28T16:00:00.000Z","stockId":7261920242150,"netValue":1.0080744905157157},{"date":"2024-11-27T16:00:00.000Z","stockId":7261920242150,"netValue":1.0070147591814032},{"date":"2024-11-26T16:00:00.000Z","stockId":7261920242150,"netValue":1.006779067415739},{"date":"2024-11-25T16:00:00.000Z","stockId":7261920242150,"netValue":1.0067685627646836},{"date":"2024-11-24T16:00:00.000Z","stockId":7261920242150,"netValue":1.0067469358826102},{"date":"2024-11-21T16:00:00.000Z","stockId":7261920242150,"netValue":1.006519505059007},{"date":"2024-11-20T16:00:00.000Z","stockId":7261920242150,"netValue":1.0060264762946844},{"date":"2024-11-19T16:00:00.000Z","stockId":7261920242150,"netValue":1.0057990454712025},{"date":"2024-11-18T16:00:00.000Z","stockId":7261920242150,"netValue":1.0058636031917645},{"date":"2024-11-17T16:00:00.000Z","stockId":7261920242150,"netValue":1.0057217393907125},{"date":"2024-11-14T16:00:00.000Z","stockId":7261920242150,"netValue":1.0058613594821635},{"date":"2024-11-13T16:00:00.000Z","stockId":7261920242150,"netValue":1.0054699396689268},{"date":"2024-11-12T16:00:00.000Z","stockId":7261920242150,"netValue":1.0054406694251186},{"date":"2024-11-11T16:00:00.000Z","stockId":7261920242150,"netValue":1.0055427583314285},{"date":"2024-11-10T16:00:00.000Z","stockId":7261920242150,"netValue":1.0053716242865685},{"date":"2024-11-07T16:00:00.000Z","stockId":7261920242150,"netValue":1.005219255833976},{"date":"2024-11-06T16:00:00.000Z","stockId":7261920242150,"netValue":1.0044722181593881},{"date":"2024-11-05T16:00:00.000Z","stockId":7261920242150,"netValue":1.0043303543583364},{"date":"2024-11-04T16:00:00.000Z","stockId":7261920242150,"netValue":1.0043198497074024},{"date":"2024-11-03T16:00:00.000Z","stockId":7261920242150,"netValue":1.0042043948609591},{"date":"2024-10-31T16:00:00.000Z","stockId":7261920242150,"netValue":1.0040895575941147},{"date":"2024-10-30T16:00:00.000Z","stockId":7261920242150,"netValue":1.00314033603276},{"date":"2024-10-29T16:00:00.000Z","stockId":7261920242150,"netValue":1.0029984722317078},{"date":"2024-10-28T16:00:00.000Z","stockId":7261920242150,"netValue":1.002960941045475},{"date":"2024-10-27T16:00:00.000Z","stockId":7261920242150,"netValue":1.002904644266853},{"date":"2024-10-24T16:00:00.000Z","stockId":7261920242150,"netValue":1.0029316708010603},{"date":"2024-10-23T16:00:00.000Z","stockId":7261920242150,"netValue":1.0029842651479743},{"date":"2024-10-22T16:00:00.000Z","stockId":7261920242150,"netValue":1.0029654995551003},{"date":"2024-10-21T16:00:00.000Z","stockId":7261920242150,"netValue":1.003126128949026},{"date":"2024-10-20T16:00:00.000Z","stockId":7261920242150,"netValue":1.0032950192848917},{"date":"2024-10-17T16:00:00.000Z","stockId":7261920242150,"netValue":1.0032845146339575},{"date":"2024-10-16T16:00:00.000Z","stockId":7261920242150,"netValue":1.0029252487440652},{"date":"2024-10-15T16:00:00.000Z","stockId":7261920242150,"netValue":1.0027916458843462},{"date":"2024-10-14T16:00:00.000Z","stockId":7261920242150,"netValue":1.0028269333604936},{"date":"2024-10-13T16:00:00.000Z","stockId":7261920242150,"netValue":1.0027362613398696},{"date":"2024-10-10T16:00:00.000Z","stockId":7261920242150,"netValue":1.0024973173157778},{"date":"2024-10-09T16:00:00.000Z","stockId":7261920242150,"netValue":1.001315265046255},{"date":"2024-10-08T16:00:00.000Z","stockId":7261920242150,"netValue":1.0008495147343286},{"date":"2024-10-07T16:00:00.000Z","stockId":7261920242150,"netValue":1.00100638245},{"date":"2024-09-29T16:00:00.000Z","stockId":7261920242150,"netValue":1.001343359262432},{"date":"2024-09-26T16:00:00.000Z","stockId":7261920242150,"netValue":1.0017758058170878},{"date":"2024-09-25T16:00:00.000Z","stockId":7261920242150,"netValue":1.0032893161356025},{"date":"2024-09-24T16:00:00.000Z","stockId":7261920242150,"netValue":1.0035004549255502},{"date":"2024-09-23T16:00:00.000Z","stockId":7261920242150,"netValue":1.0032317384263805},{"date":"2024-09-22T16:00:00.000Z","stockId":7261920242150,"netValue":1.0033614143066025},{"date":"2024-09-19T16:00:00.000Z","stockId":7261920242150,"netValue":1.0032927385087538},{"date":"2024-09-18T16:00:00.000Z","stockId":7261920242150,"netValue":1.0026123415975154},{"date":"2024-09-17T16:00:00.000Z","stockId":7261920242150,"netValue":1.002644760567571},{"date":"2024-09-12T16:00:00.000Z","stockId":7261920242150,"netValue":1.002399098299731},{"date":"2024-09-11T16:00:00.000Z","stockId":7261920242150,"netValue":1.001347489919383},{"date":"2024-09-10T16:00:00.000Z","stockId":7261920242150,"netValue":1.0012408682704907},{"date":"2024-09-09T16:00:00.000Z","stockId":7261920242150,"netValue":1.001101827651543},{"date":"2024-09-08T16:00:00.000Z","stockId":7261920242150,"netValue":1.001036989711432},{"date":"2024-09-05T16:00:00.000Z","stockId":7261920242150,"netValue":1.0008979490924843},{"date":"2024-09-04T16:00:00.000Z","stockId":7261920242150,"netValue":1.0001552646731642},{"date":"2024-09-03T16:00:00.000Z","stockId":7261920242150,"netValue":1},{"date":"2024-09-02T16:00:00.000Z","stockId":7261920242150,"netValue":1}]}