window.pageData = {"startDate":"2024-07-25T10:15:26.455Z","endDate":"2026-07-25T10:15:26.455Z","manager":{"_id":7001210245100,"name":"历剑","gender":"m","educationCode":"001002","resume":"历剑：男，硕士，特许金融分析师CFA。曾任联合资信评估股份有限公司分析师、高级分析师、信用评级委员会委员。2018年11月加入长盛基金管理有限公司，历任信用研究员、基金经理助理。自2024年9月20日起担任长盛盛逸9个月持有期债券型证券投资基金基金经理，自2024年9月20日起担任长盛可转债债券型证券投资基金基金经理，自2025年7月7日起担任长盛元赢六个月定期开放债券型证券投资基金基金经理。拟任长盛聚利债券型证券投资基金基金经理。","tickerId":1210245100,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019873","exchange":"fm","cnInfoCode":"j101019873","followedNum":0,"currency":"CNY","workingDate":"2024-09-19T16:00:00.000Z","fundCompanyId":4000050070000,"fundManagerSecondLevel":"bond","pinyin":"lj","fundCompany":{"_id":4000050070000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001210245100,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.046663322523253115,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.15354938271604937,"fm_p_r_m1":0.0007412462182123658,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.5841194968553459,"fm_p_r_m3":0.003312147579916047,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.6512370311252993,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.1855840927920464,"fm_p_r_m6":0.00894740077130085,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.6395061728395062,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.7337770382695508,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.25021872265966755,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.6838602329450915,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.7154742096505824,"fm_p_r_y1":0.029709252180729173,"fm_p_r_fys":0.02013862620415785},"fmi":{"stockId":7001210245100,"type":"fmi","fm_my":1.8,"fm_a_as":0,"fm_a_mfn":4,"fm_as":6297890082.525099,"fm_b_as":6297890082.525099,"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":0.2339,"fm_r_fd":3000000003510,"fm_r_ftp":0.4735,"fm_d":{"3000000003510":"本基金基金经理，长盛盛逸9个月持有期债券型证券投资基金基金经理，长盛元赢六个月定期开放债券型证券投资基金基金经理。","3000000017137":"本基金基金经理，长盛可转债债券型证券投资基金基金经理，长盛元赢六个月定期开放债券型证券投资基金基金经理。","3000000024130":"本基金基金经理，长盛盛逸9个月持有期债券型证券投资基金基金经理，长盛可转债债券型证券投资基金基金经理。"},"fm_wy":11}},"topTenManagedFundList":[{"_id":3000000027198,"name":"长盛聚利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"027198","tickerId":27198,"shortName":"长盛聚利债券C","currency":"CNY","__csrcFundId":16989,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-22T08:09:04.935Z","inceptionDate":"2026-06-11T16:00:00.000Z","pinyin":"csjlzqxzqtzjj","fundCollectionId":4000050070000,"hotMetrics":{}},{"_id":3000000027197,"__csrcFundId":16989,"stockCode":"027197","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":27197,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"长盛聚利债券(027197)","lastUpdated":"2026-07-24T21:20:12.551Z","name":"长盛聚利债券型证券投资基金","pinyin":"csjlzqxzqtzjj","fundCollectionId":4000050070000,"setUpAssetScale":166654501.8,"setUpDate":"2026-06-08T16:00:00.000Z","setUpShares":166654501.8,"inceptionDate":"2026-06-11T16:00:00.000Z","masterFundShortName":"长盛聚利债券","hotMetrics":{}},{"_id":3000000017137,"__csrcFundId":12556,"stockCode":"017137","shortName":"长盛盛逸9个月持有期债券(017137)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":17137,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:12.517Z","status":"normal","exchange":"jj","fundCollectionId":4000050070000,"name":"长盛盛逸9个月持有期债券型证券投资基金","inceptionDate":"2023-04-25T16:00:00.000Z","setUpDate":"2023-04-25T16:00:00.000Z","setUpAssetScale":869886930.85,"setUpShares":869886930.85,"pinyin":"cssy9gycyqzqxzqtzjj","followedNum":2,"masterFundShortName":"长盛盛逸9个月持有期债券","hotMetrics":{"stockId":3000000017137,"type":"f_as","f_tas":5139093627.2729,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024130,"__csrcFundId":15415,"stockCode":"024130","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":24130,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"长盛元赢六个月定开债券(024130)","lastUpdated":"2026-07-24T21:20:12.545Z","inceptionDate":"2025-07-10T16:00:00.000Z","name":"长盛元赢六个月定期开放债券型证券投资基金","pinyin":"csyylgydqkfzqxzqtzjj","fundCollectionId":4000050070000,"masterFundShortName":"长盛元赢六个月定开债券","hotMetrics":{"stockId":3000000024130,"type":"f_as","f_tas":684973187.2,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017138,"name":"长盛盛逸9个月持有期债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"017138","tickerId":17138,"shortName":"长盛盛逸9个月持有期债券C","currency":"CNY","__csrcFundId":12556,"exchange":"jj","lastUpdated":"2025-01-04T00:32:21.438Z","fundCollectionId":4000050070000,"inceptionDate":"2023-04-25T16:00:00.000Z","setUpDate":"2023-04-25T16:00:00.000Z","setUpAssetScale":885288494.63,"setUpShares":885288494.63,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cssy9gycyqzqxzqtzjj","hotMetrics":{"stockId":3000000017138,"type":"f_as","f_tas":405765195.776,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003511,"name":"长盛可转债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"003511","tickerId":3511,"shortName":"长盛可转债C","__csrcFundId":1111,"lastUpdated":"2024-05-16T10:28:55.549Z","exchange":"jj","inceptionDate":"2016-12-06T16:00:00.000Z","followedNum":4,"fundCollectionId":4000050070000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cskzzzqxzqtzjj","hotMetrics":{"stockId":3000000003511,"type":"f_as","f_tas":38574375.24,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003510,"__csrcFundId":1111,"stockCode":"003510","shortName":"长盛可转债(003510)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3510,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:12.485Z","status":"normal","inceptionDate":"2016-12-06T16:00:00.000Z","name":"长盛可转债债券型证券投资基金","exchange":"jj","followedNum":12,"fundCollectionId":4000050070000,"currency":"CNY","pinyin":"cskzzzqxzqtzjj","masterFundShortName":"长盛可转债","hotMetrics":{"stockId":3000000003510,"type":"f_as","f_tas":29483697.0362,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49089,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"stockId":7001210245100,"date":"2026-07-23T16:00:00.000Z","netValue":1.087741811094469},{"stockId":7001210245100,"date":"2026-07-22T16:00:00.000Z","netValue":1.0881322415060624},{"stockId":7001210245100,"date":"2026-07-21T16:00:00.000Z","netValue":1.0874353856135048},{"stockId":7001210245100,"date":"2026-07-20T16:00:00.000Z","netValue":1.0872489060978683},{"stockId":7001210245100,"date":"2026-07-19T16:00:00.000Z","netValue":1.08527443935429},{"date":"2026-07-16T16:00:00.000Z","stockId":7001210245100,"netValue":1.0853502752565496},{"stockId":7001210245100,"date":"2026-07-15T16:00:00.000Z","netValue":1.085791137033921},{"stockId":7001210245100,"date":"2026-07-14T16:00:00.000Z","netValue":1.0863119710274007},{"stockId":7001210245100,"date":"2026-07-13T16:00:00.000Z","netValue":1.086487731784701},{"date":"2026-07-12T16:00:00.000Z","stockId":7001210245100,"netValue":1.0853981029983581},{"stockId":7001210245100,"date":"2026-07-09T16:00:00.000Z","netValue":1.086276030999145},{"stockId":7001210245100,"date":"2026-07-08T16:00:00.000Z","netValue":1.0875531658101518},{"date":"2026-07-07T16:00:00.000Z","stockId":7001210245100,"netValue":1.0866738567197947},{"stockId":7001210245100,"date":"2026-07-06T16:00:00.000Z","netValue":1.086738269302165},{"stockId":7001210245100,"date":"2026-07-05T16:00:00.000Z","netValue":1.0876337505882034},{"stockId":7001210245100,"date":"2026-07-02T16:00:00.000Z","netValue":1.0871752998131472},{"date":"2026-07-01T16:00:00.000Z","stockId":7001210245100,"netValue":1.0869683237271617},{"stockId":7001210245100,"date":"2026-06-30T16:00:00.000Z","netValue":1.0873720844057926},{"date":"2026-06-29T16:00:00.000Z","stockId":7001210245100,"netValue":1.0876837857865789},{"date":"2026-06-28T16:00:00.000Z","stockId":7001210245100,"netValue":1.0862268699635924},{"stockId":7001210245100,"date":"2026-06-25T16:00:00.000Z","netValue":1.0857578108435622},{"stockId":7001210245100,"date":"2026-06-24T16:00:00.000Z","netValue":1.0869361238032613},{"stockId":7001210245100,"date":"2026-06-23T16:00:00.000Z","netValue":1.08703103089458},{"stockId":7001210245100,"date":"2026-06-22T16:00:00.000Z","netValue":1.0863239719808748},{"stockId":7001210245100,"date":"2026-06-21T16:00:00.000Z","netValue":1.0872914399028395},{"date":"2026-06-17T16:00:00.000Z","stockId":7001210245100,"netValue":1.0873353491750029},{"stockId":7001210245100,"date":"2026-06-16T16:00:00.000Z","netValue":1.0878382493295664},{"stockId":7001210245100,"date":"2026-06-15T16:00:00.000Z","netValue":1.0876656297644147},{"date":"2026-06-14T16:00:00.000Z","stockId":7001210245100,"netValue":1.0867287434484056},{"stockId":7001210245100,"date":"2026-06-11T16:00:00.000Z","netValue":1.0849930008491382},{"stockId":7001210245100,"date":"2026-06-10T16:00:00.000Z","netValue":1.0843548334602318},{"date":"2026-06-09T16:00:00.000Z","stockId":7001210245100,"netValue":1.0846383060472093},{"stockId":7001210245100,"date":"2026-06-08T16:00:00.000Z","netValue":1.0858811748272785},{"stockId":7001210245100,"date":"2026-06-07T16:00:00.000Z","netValue":1.0853326694176442},{"stockId":7001210245100,"date":"2026-06-04T16:00:00.000Z","netValue":1.0864697341325937},{"stockId":7001210245100,"date":"2026-06-03T16:00:00.000Z","netValue":1.0870664863694335},{"date":"2026-06-02T16:00:00.000Z","stockId":7001210245100,"netValue":1.087787181242175},{"stockId":7001210245100,"date":"2026-06-01T16:00:00.000Z","netValue":1.088148449274741},{"date":"2026-05-31T16:00:00.000Z","stockId":7001210245100,"netValue":1.087881545702865},{"stockId":7001210245100,"date":"2026-05-28T16:00:00.000Z","netValue":1.0868925996414058},{"stockId":7001210245100,"date":"2026-05-27T16:00:00.000Z","netValue":1.0883163593639007},{"date":"2026-05-26T16:00:00.000Z","stockId":7001210245100,"netValue":1.0869578280534926},{"stockId":7001210245100,"date":"2026-05-25T16:00:00.000Z","netValue":1.0876791406865702},{"date":"2026-05-24T16:00:00.000Z","stockId":7001210245100,"netValue":1.0881310410905212},{"date":"2026-05-21T16:00:00.000Z","stockId":7001210245100,"netValue":1.0877102837827664},{"stockId":7001210245100,"date":"2026-05-20T16:00:00.000Z","netValue":1.0857298517051643},{"stockId":7001210245100,"date":"2026-05-19T16:00:00.000Z","netValue":1.0873588787788246},{"date":"2026-05-18T16:00:00.000Z","stockId":7001210245100,"netValue":1.0876569173878177},{"date":"2026-05-17T16:00:00.000Z","stockId":7001210245100,"netValue":1.0853817286010292},{"date":"2026-05-14T16:00:00.000Z","stockId":7001210245100,"netValue":1.0852114260052976},{"date":"2026-05-13T16:00:00.000Z","stockId":7001210245100,"netValue":1.0874164859109419},{"date":"2026-05-12T16:00:00.000Z","stockId":7001210245100,"netValue":1.0895733555531337},{"date":"2026-05-11T16:00:00.000Z","stockId":7001210245100,"netValue":1.0878641965108786},{"date":"2026-05-10T16:00:00.000Z","stockId":7001210245100,"netValue":1.089011893467469},{"stockId":7001210245100,"date":"2026-05-07T16:00:00.000Z","netValue":1.0880595615018775},{"stockId":7001210245100,"date":"2026-05-06T16:00:00.000Z","netValue":1.0869044857606784},{"date":"2026-05-05T16:00:00.000Z","stockId":7001210245100,"netValue":1.0865588592251754},{"stockId":7001210245100,"date":"2026-04-29T16:00:00.000Z","netValue":1.0863048002331592},{"date":"2026-04-28T16:00:00.000Z","stockId":7001210245100,"netValue":1.0852153615944913},{"stockId":7001210245100,"date":"2026-04-27T16:00:00.000Z","netValue":1.0839837508754766},{"stockId":7001210245100,"date":"2026-04-26T16:00:00.000Z","netValue":1.0841265186845441},{"date":"2026-04-23T16:00:00.000Z","stockId":7001210245100,"netValue":1.0841509431717788},{"stockId":7001210245100,"date":"2026-04-22T16:00:00.000Z","netValue":1.0848939974626672},{"date":"2026-04-21T16:00:00.000Z","stockId":7001210245100,"netValue":1.0858926858636355},{"stockId":7001210245100,"date":"2026-04-20T16:00:00.000Z","netValue":1.084982454706725},{"date":"2026-04-19T16:00:00.000Z","stockId":7001210245100,"netValue":1.085185939252575},{"stockId":7001210245100,"date":"2026-04-16T16:00:00.000Z","netValue":1.084797742105063},{"date":"2026-04-15T16:00:00.000Z","stockId":7001210245100,"netValue":1.082607849832747},{"date":"2026-04-14T16:00:00.000Z","stockId":7001210245100,"netValue":1.0813106004015347},{"stockId":7001210245100,"date":"2026-04-13T16:00:00.000Z","netValue":1.0813956451890008},{"stockId":7001210245100,"date":"2026-04-12T16:00:00.000Z","netValue":1.080354473294943},{"date":"2026-04-09T16:00:00.000Z","stockId":7001210245100,"netValue":1.0804890966330247},{"stockId":7001210245100,"date":"2026-04-08T16:00:00.000Z","netValue":1.0797100453854096},{"date":"2026-04-07T16:00:00.000Z","stockId":7001210245100,"netValue":1.0800000690088685},{"date":"2026-04-06T16:00:00.000Z","stockId":7001210245100,"netValue":1.077798545953648},{"stockId":7001210245100,"date":"2026-04-02T16:00:00.000Z","netValue":1.0767252749634284},{"date":"2026-04-01T16:00:00.000Z","stockId":7001210245100,"netValue":1.076579596065572},{"stockId":7001210245100,"date":"2026-03-31T16:00:00.000Z","netValue":1.0772626733357422},{"stockId":7001210245100,"date":"2026-03-30T16:00:00.000Z","netValue":1.0756053325428494},{"stockId":7001210245100,"date":"2026-03-29T16:00:00.000Z","netValue":1.0767322087429592},{"date":"2026-03-26T16:00:00.000Z","stockId":7001210245100,"netValue":1.0774365184028731},{"date":"2026-03-25T16:00:00.000Z","stockId":7001210245100,"netValue":1.0759686636695414},{"date":"2026-03-24T16:00:00.000Z","stockId":7001210245100,"netValue":1.0772787770128955},{"stockId":7001210245100,"date":"2026-03-23T16:00:00.000Z","netValue":1.0764434433594585},{"stockId":7001210245100,"date":"2026-03-22T16:00:00.000Z","netValue":1.0741719447116425},{"date":"2026-03-19T16:00:00.000Z","stockId":7001210245100,"netValue":1.0747728825043288},{"stockId":7001210245100,"date":"2026-03-18T16:00:00.000Z","netValue":1.0761329454189323},{"date":"2026-03-17T16:00:00.000Z","stockId":7001210245100,"netValue":1.0766318357591138},{"stockId":7001210245100,"date":"2026-03-16T16:00:00.000Z","netValue":1.0754168630908336},{"date":"2026-03-15T16:00:00.000Z","stockId":7001210245100,"netValue":1.0757318551496993},{"stockId":7001210245100,"date":"2026-03-12T16:00:00.000Z","netValue":1.0760419463952282},{"date":"2026-03-11T16:00:00.000Z","stockId":7001210245100,"netValue":1.0776365281499127},{"stockId":7001210245100,"date":"2026-03-10T16:00:00.000Z","netValue":1.078121735681992},{"date":"2026-03-09T16:00:00.000Z","stockId":7001210245100,"netValue":1.077834109239329},{"stockId":7001210245100,"date":"2026-03-08T16:00:00.000Z","netValue":1.0770676068832525},{"stockId":7001210245100,"date":"2026-03-05T16:00:00.000Z","netValue":1.077407821103615},{"date":"2026-03-04T16:00:00.000Z","stockId":7001210245100,"netValue":1.078641767656637},{"date":"2026-03-03T16:00:00.000Z","stockId":7001210245100,"netValue":1.0783879653118875},{"date":"2026-03-02T16:00:00.000Z","stockId":7001210245100,"netValue":1.0782518604466793},{"stockId":7001210245100,"date":"2026-03-01T16:00:00.000Z","netValue":1.0805279568090156},{"stockId":7001210245100,"date":"2026-02-26T16:00:00.000Z","netValue":1.0797232620715798},{"date":"2026-02-25T16:00:00.000Z","stockId":7001210245100,"netValue":1.0793657242274606},{"date":"2026-02-24T16:00:00.000Z","stockId":7001210245100,"netValue":1.0806162753702377},{"stockId":7001210245100,"date":"2026-02-23T16:00:00.000Z","netValue":1.0805564593824315},{"date":"2026-02-12T16:00:00.000Z","stockId":7001210245100,"netValue":1.0790697784747585},{"date":"2026-02-11T16:00:00.000Z","stockId":7001210245100,"netValue":1.0795202515272226},{"date":"2026-02-10T16:00:00.000Z","stockId":7001210245100,"netValue":1.0790450052077256},{"stockId":7001210245100,"date":"2026-02-09T16:00:00.000Z","netValue":1.078684416382762},{"stockId":7001210245100,"date":"2026-02-08T16:00:00.000Z","netValue":1.0789502208267707},{"date":"2026-02-05T16:00:00.000Z","stockId":7001210245100,"netValue":1.0773814924432152},{"stockId":7001210245100,"date":"2026-02-04T16:00:00.000Z","netValue":1.0763442362496791},{"stockId":7001210245100,"date":"2026-02-03T16:00:00.000Z","netValue":1.0775963063156706},{"date":"2026-02-02T16:00:00.000Z","stockId":7001210245100,"netValue":1.076496132455112},{"date":"2026-02-01T16:00:00.000Z","stockId":7001210245100,"netValue":1.073970008538848},{"date":"2026-01-29T16:00:00.000Z","stockId":7001210245100,"netValue":1.0755440655590214},{"date":"2026-01-28T16:00:00.000Z","stockId":7001210245100,"netValue":1.0774204509240304},{"date":"2026-01-27T16:00:00.000Z","stockId":7001210245100,"netValue":1.0779036912371753},{"stockId":7001210245100,"date":"2026-01-26T16:00:00.000Z","netValue":1.0774461890266942},{"stockId":7001210245100,"date":"2026-01-25T16:00:00.000Z","netValue":1.0772417931614475},{"date":"2026-01-22T16:00:00.000Z","stockId":7001210245100,"netValue":1.0780956571798817},{"date":"2026-01-21T16:00:00.000Z","stockId":7001210245100,"netValue":1.075675444894313},{"stockId":7001210245100,"date":"2026-01-20T16:00:00.000Z","netValue":1.0751335813154872},{"stockId":7001210245100,"date":"2026-01-19T16:00:00.000Z","netValue":1.0737713110664362},{"date":"2026-01-18T16:00:00.000Z","stockId":7001210245100,"netValue":1.0745199797677383},{"date":"2026-01-15T16:00:00.000Z","stockId":7001210245100,"netValue":1.0738966334042102},{"stockId":7001210245100,"date":"2026-01-14T16:00:00.000Z","netValue":1.072719235368222},{"date":"2026-01-13T16:00:00.000Z","stockId":7001210245100,"netValue":1.0723883209368987},{"stockId":7001210245100,"date":"2026-01-12T16:00:00.000Z","netValue":1.0723248487489883},{"date":"2026-01-11T16:00:00.000Z","stockId":7001210245100,"netValue":1.0732762554777426},{"date":"2026-01-08T16:00:00.000Z","stockId":7001210245100,"netValue":1.0715537508524822},{"date":"2026-01-07T16:00:00.000Z","stockId":7001210245100,"netValue":1.0705497765033476},{"date":"2026-01-06T16:00:00.000Z","stockId":7001210245100,"netValue":1.0696628528195895},{"date":"2026-01-05T16:00:00.000Z","stockId":7001210245100,"netValue":1.0693423505840263},{"date":"2026-01-04T16:00:00.000Z","stockId":7001210245100,"netValue":1.0679434555950917},{"date":"2025-12-30T16:00:00.000Z","stockId":7001210245100,"netValue":1.066268625806138},{"date":"2025-12-29T16:00:00.000Z","stockId":7001210245100,"netValue":1.0664710667539177},{"date":"2025-12-28T16:00:00.000Z","stockId":7001210245100,"netValue":1.066178669818509},{"date":"2025-12-25T16:00:00.000Z","stockId":7001210245100,"netValue":1.0669172684789678},{"date":"2025-12-24T16:00:00.000Z","stockId":7001210245100,"netValue":1.0662088133343868},{"date":"2025-12-23T16:00:00.000Z","stockId":7001210245100,"netValue":1.0654728415981045},{"date":"2025-12-22T16:00:00.000Z","stockId":7001210245100,"netValue":1.064850137674965},{"date":"2025-12-21T16:00:00.000Z","stockId":7001210245100,"netValue":1.0647131899972293},{"date":"2025-12-18T16:00:00.000Z","stockId":7001210245100,"netValue":1.0641291160392699},{"date":"2025-12-17T16:00:00.000Z","stockId":7001210245100,"netValue":1.0631234332531185},{"date":"2025-12-16T16:00:00.000Z","stockId":7001210245100,"netValue":1.0628358747295488},{"date":"2025-12-15T16:00:00.000Z","stockId":7001210245100,"netValue":1.0616827317392494},{"date":"2025-12-14T16:00:00.000Z","stockId":7001210245100,"netValue":1.061965244132723},{"date":"2025-12-11T16:00:00.000Z","stockId":7001210245100,"netValue":1.0622406292971653},{"date":"2025-12-10T16:00:00.000Z","stockId":7001210245100,"netValue":1.0619079354958476},{"date":"2025-12-09T16:00:00.000Z","stockId":7001210245100,"netValue":1.0618944221450335},{"date":"2025-12-08T16:00:00.000Z","stockId":7001210245100,"netValue":1.0616615034729084},{"date":"2025-12-07T16:00:00.000Z","stockId":7001210245100,"netValue":1.061672182181289},{"date":"2025-12-04T16:00:00.000Z","stockId":7001210245100,"netValue":1.0615979067106445},{"date":"2025-12-03T16:00:00.000Z","stockId":7001210245100,"netValue":1.0611932930887613},{"date":"2025-12-02T16:00:00.000Z","stockId":7001210245100,"netValue":1.062304874713359},{"date":"2025-12-01T16:00:00.000Z","stockId":7001210245100,"netValue":1.062684983140696},{"date":"2025-11-30T16:00:00.000Z","stockId":7001210245100,"netValue":1.0632673578055933},{"date":"2025-11-27T16:00:00.000Z","stockId":7001210245100,"netValue":1.062984148003761},{"date":"2025-11-26T16:00:00.000Z","stockId":7001210245100,"netValue":1.0622634601702834},{"date":"2025-11-25T16:00:00.000Z","stockId":7001210245100,"netValue":1.0628888683471294},{"date":"2025-11-24T16:00:00.000Z","stockId":7001210245100,"netValue":1.0641627444865873},{"date":"2025-11-23T16:00:00.000Z","stockId":7001210245100,"netValue":1.0642657459519207},{"date":"2025-11-20T16:00:00.000Z","stockId":7001210245100,"netValue":1.0643136178757084},{"date":"2025-11-19T16:00:00.000Z","stockId":7001210245100,"netValue":1.0657852194309525},{"date":"2025-11-18T16:00:00.000Z","stockId":7001210245100,"netValue":1.066070358748603},{"date":"2025-11-17T16:00:00.000Z","stockId":7001210245100,"netValue":1.065889942693847},{"date":"2025-11-16T16:00:00.000Z","stockId":7001210245100,"netValue":1.06617729349916},{"date":"2025-11-13T16:00:00.000Z","stockId":7001210245100,"netValue":1.066217930309689},{"date":"2025-11-12T16:00:00.000Z","stockId":7001210245100,"netValue":1.066518353530144},{"date":"2025-11-11T16:00:00.000Z","stockId":7001210245100,"netValue":1.0659349769805433},{"date":"2025-11-10T16:00:00.000Z","stockId":7001210245100,"netValue":1.0660724368528807},{"date":"2025-11-09T16:00:00.000Z","stockId":7001210245100,"netValue":1.0658368139270487},{"date":"2025-11-06T16:00:00.000Z","stockId":7001210245100,"netValue":1.0651685799565107},{"date":"2025-11-05T16:00:00.000Z","stockId":7001210245100,"netValue":1.0653740413667039},{"date":"2025-11-04T16:00:00.000Z","stockId":7001210245100,"netValue":1.065445593155085},{"date":"2025-11-03T16:00:00.000Z","stockId":7001210245100,"netValue":1.064097953739584},{"date":"2025-11-02T16:00:00.000Z","stockId":7001210245100,"netValue":1.064710645808005},{"date":"2025-10-30T16:00:00.000Z","stockId":7001210245100,"netValue":1.064027611554163},{"date":"2025-10-29T16:00:00.000Z","stockId":7001210245100,"netValue":1.0629375100319642},{"date":"2025-10-28T16:00:00.000Z","stockId":7001210245100,"netValue":1.0632272027136656},{"date":"2025-10-27T16:00:00.000Z","stockId":7001210245100,"netValue":1.0618578677744204},{"date":"2025-10-26T16:00:00.000Z","stockId":7001210245100,"netValue":1.061383147772938},{"date":"2025-10-23T16:00:00.000Z","stockId":7001210245100,"netValue":1.060172456035173},{"date":"2025-10-22T16:00:00.000Z","stockId":7001210245100,"netValue":1.0591912920204618},{"date":"2025-10-21T16:00:00.000Z","stockId":7001210245100,"netValue":1.0590144274450555},{"date":"2025-10-20T16:00:00.000Z","stockId":7001210245100,"netValue":1.0590004244041402},{"date":"2025-10-19T16:00:00.000Z","stockId":7001210245100,"netValue":1.0581621486108825},{"date":"2025-10-16T16:00:00.000Z","stockId":7001210245100,"netValue":1.0580231441045445},{"date":"2025-10-15T16:00:00.000Z","stockId":7001210245100,"netValue":1.0584701573382755},{"date":"2025-10-14T16:00:00.000Z","stockId":7001210245100,"netValue":1.0585184866734525},{"date":"2025-10-13T16:00:00.000Z","stockId":7001210245100,"netValue":1.057927009649894},{"date":"2025-10-12T16:00:00.000Z","stockId":7001210245100,"netValue":1.058023638286726},{"date":"2025-10-09T16:00:00.000Z","stockId":7001210245100,"netValue":1.058328044126863},{"date":"2025-10-08T16:00:00.000Z","stockId":7001210245100,"netValue":1.0585678349042795},{"date":"2025-09-29T16:00:00.000Z","stockId":7001210245100,"netValue":1.057497410532982},{"date":"2025-09-28T16:00:00.000Z","stockId":7001210245100,"netValue":1.0562397440330047},{"date":"2025-09-25T16:00:00.000Z","stockId":7001210245100,"netValue":1.0556677495412425},{"date":"2025-09-24T16:00:00.000Z","stockId":7001210245100,"netValue":1.0555067821568547},{"date":"2025-09-23T16:00:00.000Z","stockId":7001210245100,"netValue":1.055771398354238},{"date":"2025-09-22T16:00:00.000Z","stockId":7001210245100,"netValue":1.0559879936738235},{"date":"2025-09-21T16:00:00.000Z","stockId":7001210245100,"netValue":1.0566880100868186},{"date":"2025-09-18T16:00:00.000Z","stockId":7001210245100,"netValue":1.0569284253234885},{"date":"2025-09-17T16:00:00.000Z","stockId":7001210245100,"netValue":1.0577077193843771},{"date":"2025-09-16T16:00:00.000Z","stockId":7001210245100,"netValue":1.058303171920928},{"date":"2025-09-15T16:00:00.000Z","stockId":7001210245100,"netValue":1.0576919547057713},{"date":"2025-09-14T16:00:00.000Z","stockId":7001210245100,"netValue":1.0577478739968158},{"date":"2025-09-11T16:00:00.000Z","stockId":7001210245100,"netValue":1.0578559811347943},{"date":"2025-09-10T16:00:00.000Z","stockId":7001210245100,"netValue":1.0577143029814804},{"date":"2025-09-09T16:00:00.000Z","stockId":7001210245100,"netValue":1.0572750106085935},{"date":"2025-09-08T16:00:00.000Z","stockId":7001210245100,"netValue":1.058551931398412},{"date":"2025-09-07T16:00:00.000Z","stockId":7001210245100,"netValue":1.0596111030680477},{"date":"2025-09-04T16:00:00.000Z","stockId":7001210245100,"netValue":1.0598155259829383},{"date":"2025-09-03T16:00:00.000Z","stockId":7001210245100,"netValue":1.0590008227227947},{"date":"2025-09-02T16:00:00.000Z","stockId":7001210245100,"netValue":1.0582944266668346},{"date":"2025-09-01T16:00:00.000Z","stockId":7001210245100,"netValue":1.0575262856196679},{"date":"2025-08-31T16:00:00.000Z","stockId":7001210245100,"netValue":1.057847769861628},{"date":"2025-08-28T16:00:00.000Z","stockId":7001210245100,"netValue":1.0580909685794204},{"date":"2025-08-27T16:00:00.000Z","stockId":7001210245100,"netValue":1.058298393128273},{"date":"2025-08-26T16:00:00.000Z","stockId":7001210245100,"netValue":1.0587617794395618},{"date":"2025-08-25T16:00:00.000Z","stockId":7001210245100,"netValue":1.060602796307895},{"date":"2025-08-24T16:00:00.000Z","stockId":7001210245100,"netValue":1.0600928918151467},{"date":"2025-08-21T16:00:00.000Z","stockId":7001210245100,"netValue":1.0593411023278227},{"date":"2025-08-20T16:00:00.000Z","stockId":7001210245100,"netValue":1.0586568092277022},{"date":"2025-08-19T16:00:00.000Z","stockId":7001210245100,"netValue":1.0579470588833269},{"date":"2025-08-18T16:00:00.000Z","stockId":7001210245100,"netValue":1.0576327140647452},{"date":"2025-08-17T16:00:00.000Z","stockId":7001210245100,"netValue":1.0575124345220717},{"date":"2025-08-14T16:00:00.000Z","stockId":7001210245100,"netValue":1.058387196084824},{"date":"2025-08-13T16:00:00.000Z","stockId":7001210245100,"netValue":1.05826685643669},{"date":"2025-08-12T16:00:00.000Z","stockId":7001210245100,"netValue":1.058684246361434},{"date":"2025-08-11T16:00:00.000Z","stockId":7001210245100,"netValue":1.0584969669346864},{"date":"2025-08-10T16:00:00.000Z","stockId":7001210245100,"netValue":1.0590357733382125},{"date":"2025-08-07T16:00:00.000Z","stockId":7001210245100,"netValue":1.059236792952312},{"date":"2025-08-06T16:00:00.000Z","stockId":7001210245100,"netValue":1.0588076441685557},{"date":"2025-08-05T16:00:00.000Z","stockId":7001210245100,"netValue":1.0584266342969333},{"date":"2025-08-04T16:00:00.000Z","stockId":7001210245100,"netValue":1.058155416858928},{"date":"2025-08-03T16:00:00.000Z","stockId":7001210245100,"netValue":1.0570645594834969},{"date":"2025-07-31T16:00:00.000Z","stockId":7001210245100,"netValue":1.056354718290932},{"date":"2025-07-30T16:00:00.000Z","stockId":7001210245100,"netValue":1.0560099987829203},{"date":"2025-07-29T16:00:00.000Z","stockId":7001210245100,"netValue":1.0559602276412887},{"date":"2025-07-28T16:00:00.000Z","stockId":7001210245100,"netValue":1.0551981952755571},{"date":"2025-07-27T16:00:00.000Z","stockId":7001210245100,"netValue":1.0562288731223803},{"date":"2025-07-24T16:00:00.000Z","stockId":7001210245100,"netValue":1.0563581989681434},{"date":"2025-07-23T16:00:00.000Z","stockId":7001210245100,"netValue":1.056536216693921},{"date":"2025-07-22T16:00:00.000Z","stockId":7001210245100,"netValue":1.0571521869279663},{"date":"2025-07-21T16:00:00.000Z","stockId":7001210245100,"netValue":1.0576814664159835},{"date":"2025-07-20T16:00:00.000Z","stockId":7001210245100,"netValue":1.0574778068819068},{"date":"2025-07-17T16:00:00.000Z","stockId":7001210245100,"netValue":1.0573265573790638},{"date":"2025-07-16T16:00:00.000Z","stockId":7001210245100,"netValue":1.0569903438247397},{"date":"2025-07-15T16:00:00.000Z","stockId":7001210245100,"netValue":1.0560648901118583},{"date":"2025-07-14T16:00:00.000Z","stockId":7001210245100,"netValue":1.0556179939337678},{"date":"2025-07-13T16:00:00.000Z","stockId":7001210245100,"netValue":1.0553832773565948},{"date":"2025-07-10T16:00:00.000Z","stockId":7001210245100,"netValue":1.0562194059366317},{"date":"2025-07-09T16:00:00.000Z","stockId":7001210245100,"netValue":1.0563090843244376},{"date":"2025-07-08T16:00:00.000Z","stockId":7001210245100,"netValue":1.0558655236788876},{"date":"2025-07-07T16:00:00.000Z","stockId":7001210245100,"netValue":1.0563728627299704},{"date":"2025-07-06T16:00:00.000Z","stockId":7001210245100,"netValue":1.0554923416064919},{"date":"2025-07-03T16:00:00.000Z","stockId":7001210245100,"netValue":1.0553979083076166},{"date":"2025-07-02T16:00:00.000Z","stockId":7001210245100,"netValue":1.0548113042235394},{"date":"2025-07-01T16:00:00.000Z","stockId":7001210245100,"netValue":1.053777326306722},{"date":"2025-06-30T16:00:00.000Z","stockId":7001210245100,"netValue":1.0536581170760817},{"date":"2025-06-29T16:00:00.000Z","stockId":7001210245100,"netValue":1.052566460233142},{"date":"2025-06-26T16:00:00.000Z","stockId":7001210245100,"netValue":1.0520908948452448},{"date":"2025-06-25T16:00:00.000Z","stockId":7001210245100,"netValue":1.051236461311332},{"date":"2025-06-24T16:00:00.000Z","stockId":7001210245100,"netValue":1.0512804935858802},{"date":"2025-06-23T16:00:00.000Z","stockId":7001210245100,"netValue":1.0501513993553486},{"date":"2025-06-22T16:00:00.000Z","stockId":7001210245100,"netValue":1.0493775754227714},{"date":"2025-06-19T16:00:00.000Z","stockId":7001210245100,"netValue":1.0487204051582477},{"date":"2025-06-18T16:00:00.000Z","stockId":7001210245100,"netValue":1.0484491218938152},{"date":"2025-06-17T16:00:00.000Z","stockId":7001210245100,"netValue":1.0489734744673305},{"date":"2025-06-16T16:00:00.000Z","stockId":7001210245100,"netValue":1.0487998143266666},{"date":"2025-06-15T16:00:00.000Z","stockId":7001210245100,"netValue":1.0483230866970565},{"date":"2025-06-12T16:00:00.000Z","stockId":7001210245100,"netValue":1.0477603602927357},{"date":"2025-06-11T16:00:00.000Z","stockId":7001210245100,"netValue":1.048474041961005},{"date":"2025-06-10T16:00:00.000Z","stockId":7001210245100,"netValue":1.0485582389510335},{"date":"2025-06-09T16:00:00.000Z","stockId":7001210245100,"netValue":1.0478441215277599},{"date":"2025-06-08T16:00:00.000Z","stockId":7001210245100,"netValue":1.0483221449731783},{"date":"2025-06-05T16:00:00.000Z","stockId":7001210245100,"netValue":1.0474468412577733},{"date":"2025-06-04T16:00:00.000Z","stockId":7001210245100,"netValue":1.0468988368030008},{"date":"2025-06-03T16:00:00.000Z","stockId":7001210245100,"netValue":1.0463563084653411},{"date":"2025-06-02T16:00:00.000Z","stockId":7001210245100,"netValue":1.0455833827847731},{"date":"2025-05-29T16:00:00.000Z","stockId":7001210245100,"netValue":1.0450773883020323},{"date":"2025-05-28T16:00:00.000Z","stockId":7001210245100,"netValue":1.044549587194585},{"date":"2025-05-27T16:00:00.000Z","stockId":7001210245100,"netValue":1.0442501940380704},{"date":"2025-05-26T16:00:00.000Z","stockId":7001210245100,"netValue":1.0444079647068094},{"date":"2025-05-25T16:00:00.000Z","stockId":7001210245100,"netValue":1.0449743272523564},{"date":"2025-05-22T16:00:00.000Z","stockId":7001210245100,"netValue":1.0449357276230522},{"date":"2025-05-21T16:00:00.000Z","stockId":7001210245100,"netValue":1.0451624888247348},{"date":"2025-05-20T16:00:00.000Z","stockId":7001210245100,"netValue":1.045750619803783},{"date":"2025-05-19T16:00:00.000Z","stockId":7001210245100,"netValue":1.0454337338979622},{"date":"2025-05-18T16:00:00.000Z","stockId":7001210245100,"netValue":1.0449356841511832},{"date":"2025-05-15T16:00:00.000Z","stockId":7001210245100,"netValue":1.0443545561842194},{"date":"2025-05-14T16:00:00.000Z","stockId":7001210245100,"netValue":1.0443295979258254},{"date":"2025-05-13T16:00:00.000Z","stockId":7001210245100,"netValue":1.0446757559654412},{"date":"2025-05-12T16:00:00.000Z","stockId":7001210245100,"netValue":1.0447359035104125},{"date":"2025-05-11T16:00:00.000Z","stockId":7001210245100,"netValue":1.0442308072796809},{"date":"2025-05-08T16:00:00.000Z","stockId":7001210245100,"netValue":1.0440767109433722},{"date":"2025-05-07T16:00:00.000Z","stockId":7001210245100,"netValue":1.0441266274601617},{"date":"2025-05-06T16:00:00.000Z","stockId":7001210245100,"netValue":1.042592087705847},{"date":"2025-05-05T16:00:00.000Z","stockId":7001210245100,"netValue":1.0427464480318593},{"date":"2025-04-29T16:00:00.000Z","stockId":7001210245100,"netValue":1.041224651396445},{"date":"2025-04-28T16:00:00.000Z","stockId":7001210245100,"netValue":1.0408968514476031},{"date":"2025-04-27T16:00:00.000Z","stockId":7001210245100,"netValue":1.0399468552836435},{"date":"2025-04-24T16:00:00.000Z","stockId":7001210245100,"netValue":1.0406777709921797},{"date":"2025-04-23T16:00:00.000Z","stockId":7001210245100,"netValue":1.04028165824457},{"date":"2025-04-22T16:00:00.000Z","stockId":7001210245100,"netValue":1.0408094158801484},{"date":"2025-04-21T16:00:00.000Z","stockId":7001210245100,"netValue":1.0406995776168864},{"date":"2025-04-20T16:00:00.000Z","stockId":7001210245100,"netValue":1.0400773814017688},{"date":"2025-04-17T16:00:00.000Z","stockId":7001210245100,"netValue":1.0401423220490142},{"date":"2025-04-16T16:00:00.000Z","stockId":7001210245100,"netValue":1.0401788506232692},{"date":"2025-04-15T16:00:00.000Z","stockId":7001210245100,"netValue":1.0401856713087245},{"date":"2025-04-14T16:00:00.000Z","stockId":7001210245100,"netValue":1.0407404635384103},{"date":"2025-04-13T16:00:00.000Z","stockId":7001210245100,"netValue":1.041568997090051},{"date":"2025-04-10T16:00:00.000Z","stockId":7001210245100,"netValue":1.0416588959956907},{"date":"2025-04-09T16:00:00.000Z","stockId":7001210245100,"netValue":1.0419241883245258},{"date":"2025-04-08T16:00:00.000Z","stockId":7001210245100,"netValue":1.0407908540014097},{"date":"2025-04-07T16:00:00.000Z","stockId":7001210245100,"netValue":1.0398396162918233},{"date":"2025-04-06T16:00:00.000Z","stockId":7001210245100,"netValue":1.0400747206496297},{"date":"2025-04-02T16:00:00.000Z","stockId":7001210245100,"netValue":1.0416064518399613},{"date":"2025-04-01T16:00:00.000Z","stockId":7001210245100,"netValue":1.0394987855545368},{"date":"2025-03-31T16:00:00.000Z","stockId":7001210245100,"netValue":1.0385401948911543},{"date":"2025-03-30T16:00:00.000Z","stockId":7001210245100,"netValue":1.0380953401868276},{"date":"2025-03-27T16:00:00.000Z","stockId":7001210245100,"netValue":1.0390009695626934},{"date":"2025-03-26T16:00:00.000Z","stockId":7001210245100,"netValue":1.03916264421915},{"date":"2025-03-25T16:00:00.000Z","stockId":7001210245100,"netValue":1.0385205531153532},{"date":"2025-03-24T16:00:00.000Z","stockId":7001210245100,"netValue":1.0372612380903201},{"date":"2025-03-23T16:00:00.000Z","stockId":7001210245100,"netValue":1.0359120248341183},{"date":"2025-03-20T16:00:00.000Z","stockId":7001210245100,"netValue":1.0362678658651967},{"date":"2025-03-19T16:00:00.000Z","stockId":7001210245100,"netValue":1.0370868921597873},{"date":"2025-03-18T16:00:00.000Z","stockId":7001210245100,"netValue":1.0363012596685488},{"date":"2025-03-17T16:00:00.000Z","stockId":7001210245100,"netValue":1.0367143045234655},{"date":"2025-03-16T16:00:00.000Z","stockId":7001210245100,"netValue":1.0366719913396398},{"date":"2025-03-13T16:00:00.000Z","stockId":7001210245100,"netValue":1.037067885795981},{"date":"2025-03-12T16:00:00.000Z","stockId":7001210245100,"netValue":1.0350041231419398},{"date":"2025-03-11T16:00:00.000Z","stockId":7001210245100,"netValue":1.035511921740466},{"date":"2025-03-10T16:00:00.000Z","stockId":7001210245100,"netValue":1.0348980394258849},{"date":"2025-03-09T16:00:00.000Z","stockId":7001210245100,"netValue":1.0376612417768383},{"date":"2025-03-06T16:00:00.000Z","stockId":7001210245100,"netValue":1.038219227240718},{"date":"2025-03-05T16:00:00.000Z","stockId":7001210245100,"netValue":1.0393496663932758},{"date":"2025-03-04T16:00:00.000Z","stockId":7001210245100,"netValue":1.038644776164556},{"date":"2025-03-03T16:00:00.000Z","stockId":7001210245100,"netValue":1.0383107159194462},{"date":"2025-03-02T16:00:00.000Z","stockId":7001210245100,"netValue":1.0383990941806989},{"date":"2025-02-27T16:00:00.000Z","stockId":7001210245100,"netValue":1.0375044527178334},{"date":"2025-02-26T16:00:00.000Z","stockId":7001210245100,"netValue":1.0387587210043905},{"date":"2025-02-25T16:00:00.000Z","stockId":7001210245100,"netValue":1.0397503759694295},{"date":"2025-02-24T16:00:00.000Z","stockId":7001210245100,"netValue":1.0381239363976316},{"date":"2025-02-23T16:00:00.000Z","stockId":7001210245100,"netValue":1.038722564242009},{"date":"2025-02-20T16:00:00.000Z","stockId":7001210245100,"netValue":1.039959312235668},{"date":"2025-02-19T16:00:00.000Z","stockId":7001210245100,"netValue":1.040184806030297},{"date":"2025-02-18T16:00:00.000Z","stockId":7001210245100,"netValue":1.0411031624509481},{"date":"2025-02-17T16:00:00.000Z","stockId":7001210245100,"netValue":1.0394231283272475},{"date":"2025-02-16T16:00:00.000Z","stockId":7001210245100,"netValue":1.0408654284402559},{"date":"2025-02-13T16:00:00.000Z","stockId":7001210245100,"netValue":1.0415516719902098},{"date":"2025-02-12T16:00:00.000Z","stockId":7001210245100,"netValue":1.0426419827646487},{"date":"2025-02-11T16:00:00.000Z","stockId":7001210245100,"netValue":1.04261832554161},{"date":"2025-02-10T16:00:00.000Z","stockId":7001210245100,"netValue":1.0424476530403415},{"date":"2025-02-09T16:00:00.000Z","stockId":7001210245100,"netValue":1.0423978336589632},{"date":"2025-02-06T16:00:00.000Z","stockId":7001210245100,"netValue":1.0427886809878348},{"date":"2025-02-05T16:00:00.000Z","stockId":7001210245100,"netValue":1.0416398157928912},{"date":"2025-02-04T16:00:00.000Z","stockId":7001210245100,"netValue":1.0401868070725249},{"date":"2025-01-26T16:00:00.000Z","stockId":7001210245100,"netValue":1.0392275783423919},{"date":"2025-01-23T16:00:00.000Z","stockId":7001210245100,"netValue":1.0381636861507362},{"date":"2025-01-22T16:00:00.000Z","stockId":7001210245100,"netValue":1.037442517340303},{"date":"2025-01-21T16:00:00.000Z","stockId":7001210245100,"netValue":1.0377592892610918},{"date":"2025-01-20T16:00:00.000Z","stockId":7001210245100,"netValue":1.0377289771644798},{"date":"2025-01-19T16:00:00.000Z","stockId":7001210245100,"netValue":1.0367397242243637},{"date":"2025-01-16T16:00:00.000Z","stockId":7001210245100,"netValue":1.036471747227247},{"date":"2025-01-15T16:00:00.000Z","stockId":7001210245100,"netValue":1.0368066003323622},{"date":"2025-01-14T16:00:00.000Z","stockId":7001210245100,"netValue":1.0374224906466427},{"date":"2025-01-13T16:00:00.000Z","stockId":7001210245100,"netValue":1.0365422618042277},{"date":"2025-01-12T16:00:00.000Z","stockId":7001210245100,"netValue":1.0349187671473477},{"date":"2025-01-09T16:00:00.000Z","stockId":7001210245100,"netValue":1.0357474002426972},{"date":"2025-01-08T16:00:00.000Z","stockId":7001210245100,"netValue":1.0360483094057573},{"date":"2025-01-07T16:00:00.000Z","stockId":7001210245100,"netValue":1.0367349778916366},{"date":"2025-01-06T16:00:00.000Z","stockId":7001210245100,"netValue":1.0369831900674247},{"date":"2025-01-05T16:00:00.000Z","stockId":7001210245100,"netValue":1.036753600489099},{"date":"2025-01-02T16:00:00.000Z","stockId":7001210245100,"netValue":1.036758331852462},{"date":"2025-01-01T16:00:00.000Z","stockId":7001210245100,"netValue":1.0365046970616618},{"date":"2024-12-30T16:00:00.000Z","stockId":7001210245100,"netValue":1.0357341901921349},{"date":"2024-12-29T16:00:00.000Z","stockId":7001210245100,"netValue":1.0350485074680704},{"date":"2024-12-26T16:00:00.000Z","stockId":7001210245100,"netValue":1.0354196433214826},{"date":"2024-12-25T16:00:00.000Z","stockId":7001210245100,"netValue":1.033435025296877},{"date":"2024-12-24T16:00:00.000Z","stockId":7001210245100,"netValue":1.0329830987861781},{"date":"2024-12-23T16:00:00.000Z","stockId":7001210245100,"netValue":1.0339489894196445},{"date":"2024-12-22T16:00:00.000Z","stockId":7001210245100,"netValue":1.034224023339289},{"date":"2024-12-19T16:00:00.000Z","stockId":7001210245100,"netValue":1.0350629810989638},{"date":"2024-12-18T16:00:00.000Z","stockId":7001210245100,"netValue":1.032555773870452},{"date":"2024-12-17T16:00:00.000Z","stockId":7001210245100,"netValue":1.0325207304104764},{"date":"2024-12-16T16:00:00.000Z","stockId":7001210245100,"netValue":1.0328982662948907},{"date":"2024-12-15T16:00:00.000Z","stockId":7001210245100,"netValue":1.0343786708100844},{"date":"2024-12-12T16:00:00.000Z","stockId":7001210245100,"netValue":1.0347329748356031},{"date":"2024-12-11T16:00:00.000Z","stockId":7001210245100,"netValue":1.0339108965110193},{"date":"2024-12-10T16:00:00.000Z","stockId":7001210245100,"netValue":1.0319645177889778},{"date":"2024-12-09T16:00:00.000Z","stockId":7001210245100,"netValue":1.0298554405659717},{"date":"2024-12-08T16:00:00.000Z","stockId":7001210245100,"netValue":1.0254795892005173},{"date":"2024-12-05T16:00:00.000Z","stockId":7001210245100,"netValue":1.024607147793652},{"date":"2024-12-04T16:00:00.000Z","stockId":7001210245100,"netValue":1.023989318593577},{"date":"2024-12-03T16:00:00.000Z","stockId":7001210245100,"netValue":1.023235069500973},{"date":"2024-12-02T16:00:00.000Z","stockId":7001210245100,"netValue":1.0229120456654097},{"date":"2024-12-01T16:00:00.000Z","stockId":7001210245100,"netValue":1.0229851886575474},{"date":"2024-11-28T16:00:00.000Z","stockId":7001210245100,"netValue":1.0202916570268028},{"date":"2024-11-27T16:00:00.000Z","stockId":7001210245100,"netValue":1.0181788342022486},{"date":"2024-11-26T16:00:00.000Z","stockId":7001210245100,"netValue":1.016981833439045},{"date":"2024-11-25T16:00:00.000Z","stockId":7001210245100,"netValue":1.0160269260837176},{"date":"2024-11-24T16:00:00.000Z","stockId":7001210245100,"netValue":1.0158102652928633},{"date":"2024-11-21T16:00:00.000Z","stockId":7001210245100,"netValue":1.0153238450811488},{"date":"2024-11-20T16:00:00.000Z","stockId":7001210245100,"netValue":1.0162056094443381},{"date":"2024-11-19T16:00:00.000Z","stockId":7001210245100,"netValue":1.0153310893812773},{"date":"2024-11-18T16:00:00.000Z","stockId":7001210245100,"netValue":1.014498965933172},{"date":"2024-11-17T16:00:00.000Z","stockId":7001210245100,"netValue":1.0133881700964418},{"date":"2024-11-14T16:00:00.000Z","stockId":7001210245100,"netValue":1.0151568494973897},{"date":"2024-11-13T16:00:00.000Z","stockId":7001210245100,"netValue":1.0159560081417158},{"date":"2024-11-12T16:00:00.000Z","stockId":7001210245100,"netValue":1.017224631345645},{"date":"2024-11-11T16:00:00.000Z","stockId":7001210245100,"netValue":1.017733576218421},{"date":"2024-11-10T16:00:00.000Z","stockId":7001210245100,"netValue":1.017315714029421},{"date":"2024-11-07T16:00:00.000Z","stockId":7001210245100,"netValue":1.0153191203413232},{"date":"2024-11-06T16:00:00.000Z","stockId":7001210245100,"netValue":1.0153023044596148},{"date":"2024-11-05T16:00:00.000Z","stockId":7001210245100,"netValue":1.013512077813594},{"date":"2024-11-04T16:00:00.000Z","stockId":7001210245100,"netValue":1.0135938458868703},{"date":"2024-11-03T16:00:00.000Z","stockId":7001210245100,"netValue":1.0115591526666103},{"date":"2024-10-31T16:00:00.000Z","stockId":7001210245100,"netValue":1.0103699309931318},{"date":"2024-10-30T16:00:00.000Z","stockId":7001210245100,"netValue":1.0095677246224442},{"date":"2024-10-29T16:00:00.000Z","stockId":7001210245100,"netValue":1.0084515061707011},{"date":"2024-10-28T16:00:00.000Z","stockId":7001210245100,"netValue":1.0090459730641261},{"date":"2024-10-27T16:00:00.000Z","stockId":7001210245100,"netValue":1.010009645270994},{"date":"2024-10-24T16:00:00.000Z","stockId":7001210245100,"netValue":1.0093584479021198},{"date":"2024-10-23T16:00:00.000Z","stockId":7001210245100,"netValue":1.0080702163389135},{"date":"2024-10-22T16:00:00.000Z","stockId":7001210245100,"netValue":1.008995789013619},{"date":"2024-10-21T16:00:00.000Z","stockId":7001210245100,"netValue":1.0090653261746099},{"date":"2024-10-20T16:00:00.000Z","stockId":7001210245100,"netValue":1.009442434401994},{"date":"2024-10-17T16:00:00.000Z","stockId":7001210245100,"netValue":1.0084367689451894},{"date":"2024-10-16T16:00:00.000Z","stockId":7001210245100,"netValue":1.0072444845759863},{"date":"2024-10-15T16:00:00.000Z","stockId":7001210245100,"netValue":1.0066145465655554},{"date":"2024-10-14T16:00:00.000Z","stockId":7001210245100,"netValue":1.0056528375364933},{"date":"2024-10-13T16:00:00.000Z","stockId":7001210245100,"netValue":1.005049062656106},{"date":"2024-10-10T16:00:00.000Z","stockId":7001210245100,"netValue":1.00231921563923},{"date":"2024-10-09T16:00:00.000Z","stockId":7001210245100,"netValue":1.0026786933700038},{"date":"2024-10-08T16:00:00.000Z","stockId":7001210245100,"netValue":1.0010169207091448},{"date":"2024-10-07T16:00:00.000Z","stockId":7001210245100,"netValue":1.0057676144640295},{"date":"2024-09-29T16:00:00.000Z","stockId":7001210245100,"netValue":1.004891791705522},{"date":"2024-09-26T16:00:00.000Z","stockId":7001210245100,"netValue":1.0037570508285087},{"date":"2024-09-25T16:00:00.000Z","stockId":7001210245100,"netValue":1.0038997185908747},{"date":"2024-09-24T16:00:00.000Z","stockId":7001210245100,"netValue":1.0031336333838388},{"date":"2024-09-23T16:00:00.000Z","stockId":7001210245100,"netValue":1.001472335824213},{"date":"2024-09-22T16:00:00.000Z","stockId":7001210245100,"netValue":0.9998992537036908},{"date":"2024-09-19T16:00:00.000Z","stockId":7001210245100,"netValue":1}]}