window.pageData = {"startDate":"2024-07-25T12:51:27.634Z","endDate":"2026-07-25T12:51:27.634Z","manager":{"_id":7001003253720,"name":"季宬","gender":"m","educationCode":"001002","resume":"季宬：男，理学硕士。曾任德邦基金研究员、招商证券分析师、南银理财投资经理。2024年加入中银基金管理有限公司，曾任专户投资经理。2025年3月至今任中银汇享基金基金经理，2025年3月至今任中银鑫呈基金基金经理，2025年3月至今任中银安心回报基金经理，2025年3月至今任中银惠利纯债基金基金经理，2025年9月至今任中银上证AAA科创债ETF基金基金经理。具备基金从业资格。具有11年证券从业年限。","tickerId":1003253720,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020208","exchange":"fm","cnInfoCode":"j101020208","followedNum":0,"currency":"CNY","workingDate":"2025-03-25T16:00:00.000Z","fundCompanyId":4000050400000,"fundManagerSecondLevel":"bond","pinyin":"jc","fundCompany":{"_id":4000050400000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50400000","tickerId":50400000,"name":"中银基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001003253720,"type":"fmp","fm_p_r_d":"2026-05-27T16:00:00.000Z","fm_p_r_m1":0.002812435730971341,"fm_p_r_m3":0.008854577068479141,"fm_cagr_p_r_fs":0.022101594521637402,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.7268518518518519,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.6271748135874068,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.06918238993710692,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.08778930566640064,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.2765432098765432,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.9168053244592346,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.7611548556430446,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.9143094841930116,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.9059900166389351,"fm_p_r_m6":0.014306566927390296,"fm_p_r_fys":0.012933069319861268,"fm_p_r_y1":0.01600459938222354},"fmi":{"stockId":7001003253720,"type":"fmi","fm_my":1.3,"fm_a_as":0,"fm_a_mfn":6,"fm_as":12241519185.5887,"fm_b_as":12241519185.5887,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":6,"fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0248,"fm_r_fd":3000000000817,"fm_r_ftp":0.0331,"fm_d":{"3000000000372":"基金经理","3000000000817":"基金经理","3000000006853":"基金经理","3000000018959":"基金经理","3000000551060":"基金经理"},"fm_wy":10}},"topTenManagedFundList":[{"_id":3000000551060,"__csrcFundId":15757,"stockCode":"551060","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":551060,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"中银上证AAA科创债ETF(551060)","lastUpdated":"2026-07-24T21:19:59.675Z","name":"中银上证AAA科技创新公司债交易型开放式指数证券投资基金","pinyin":"zyszaaakjcxgszjyxkfszszqtzjj","fundCollectionId":4000050400000,"setUpAssetScale":2990164549.55,"setUpDate":"2025-09-16T16:00:00.000Z","setUpShares":2990095000,"inceptionDate":"2025-09-18T16:00:00.000Z","followedNum":4,"etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"中银上证AAA科创债ETF","hotMetrics":{"stockId":3000000551060,"type":"f_as","f_tas":5846568999.900001,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":5846568999.900001,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000000817,"__csrcFundId":3709,"stockCode":"000817","shortName":"中银安心回报(000817)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":817,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:19:59.432Z","status":"normal","inceptionDate":"2014-10-23T16:00:00.000Z","name":"中银安心回报半年定期开放债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050400000,"currency":"CNY","pinyin":"zyaxhbbndqkfzqxzqtzjj","masterFundShortName":"中银安心回报","hotMetrics":{"stockId":3000000000817,"type":"f_as","f_tas":3225732964.6247997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000000372,"__csrcFundId":3494,"stockCode":"000372","shortName":"中银惠利半年定期开放债券(000372)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":372,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:19:59.423Z","status":"normal","inceptionDate":"2013-11-06T16:00:00.000Z","name":"中银惠利纯债半年定期开放债券型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050400000,"currency":"CNY","pinyin":"zyhlczbndqkfzqxzqtzjj","masterFundShortName":"中银惠利半年定期开放债券","hotMetrics":{"stockId":3000000000372,"type":"f_as","f_tas":1480358209.5155,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018959,"__csrcFundId":13073,"stockCode":"018959","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":18959,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:19:59.623Z","status":"normal","exchange":"jj","shortName":"中银鑫呈一年定开债券发起式(018959)","fundCollectionId":4000050400000,"inceptionDate":"2023-09-20T16:00:00.000Z","name":"中银鑫呈一年定期开放债券型发起式证券投资基金","setUpDate":"2023-09-20T16:00:00.000Z","setUpAssetScale":1009999000,"setUpShares":1009999000,"pinyin":"zyxcyndqkfzqxfqszqtzjj","masterFundShortName":"中银鑫呈一年定开债券发起式","hotMetrics":{"stockId":3000000018959,"type":"f_as","f_tas":990672212.5799999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006853,"__csrcFundId":6592,"stockCode":"006853","shortName":"中银汇享债券(006853)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6853,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:19:59.517Z","status":"normal","inceptionDate":"2019-09-03T16:00:00.000Z","name":"中银汇享债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050400000,"currency":"CNY","pinyin":"zyhxzqxzqtzjj","masterFundShortName":"中银汇享债券","hotMetrics":{"stockId":3000000006853,"type":"f_as","f_tas":668289837.0137999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000027022,"__csrcFundId":16702,"stockCode":"027022","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":27022,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中银稳进睿利债券发起(027022)","lastUpdated":"2026-07-24T21:19:59.632Z","name":"中银稳进睿利债券型发起式证券投资基金","pinyin":"zywjrlzqxfqszqtzjj","fundCollectionId":4000050400000,"setUpAssetScale":10115402.08,"setUpDate":"2026-03-31T16:00:00.000Z","setUpShares":10115402.08,"inceptionDate":"2026-04-02T16:00:00.000Z","masterFundShortName":"中银稳进睿利债券发起","hotMetrics":{"stockId":3000000027022,"type":"f_as","f_tas":29742266.6576,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000027023,"name":"中银稳进睿利债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"027023","tickerId":27023,"shortName":"中银稳进睿利债券发起C","currency":"CNY","__csrcFundId":16702,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-13T08:03:33.553Z","inceptionDate":"2026-04-02T16:00:00.000Z","pinyin":"zywjrlzqxfqszqtzjj","fundCollectionId":4000050400000,"hotMetrics":{"stockId":3000000027023,"type":"f_as","f_tas":153838.479,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018701,"name":"中银惠利纯债半年定期开放债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018701","tickerId":18701,"shortName":"中银惠利半年定期开放债券B","currency":"CNY","__csrcFundId":3494,"exchange":"jj","lastUpdated":"2025-01-04T00:32:25.042Z","fundCollectionId":4000050400000,"inceptionDate":"2023-06-14T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zyhlczbndqkfzqxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000018701,"type":"f_as","f_tas":856.818,"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":49091,"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":[{"date":"2026-07-23T16:00:00.000Z","stockId":7001003253720,"netValue":1.0288424657402857},{"stockId":7001003253720,"date":"2026-07-22T16:00:00.000Z","netValue":1.0285978650697827},{"stockId":7001003253720,"date":"2026-07-21T16:00:00.000Z","netValue":1.0285051357645436},{"date":"2026-07-20T16:00:00.000Z","stockId":7001003253720,"netValue":1.0283443457887254},{"stockId":7001003253720,"date":"2026-07-19T16:00:00.000Z","netValue":1.0282410621966651},{"date":"2026-07-16T16:00:00.000Z","stockId":7001003253720,"netValue":1.0282178898205683},{"date":"2026-07-15T16:00:00.000Z","stockId":7001003253720,"netValue":1.0281036070912062},{"date":"2026-07-14T16:00:00.000Z","stockId":7001003253720,"netValue":1.0281317837974797},{"stockId":7001003253720,"date":"2026-07-13T16:00:00.000Z","netValue":1.0280770371854604},{"stockId":7001003253720,"date":"2026-07-12T16:00:00.000Z","netValue":1.0280165287646774},{"stockId":7001003253720,"date":"2026-07-09T16:00:00.000Z","netValue":1.028196389847553},{"stockId":7001003253720,"date":"2026-07-08T16:00:00.000Z","netValue":1.027911635764745},{"date":"2026-07-07T16:00:00.000Z","stockId":7001003253720,"netValue":1.0278612828467593},{"date":"2026-07-06T16:00:00.000Z","stockId":7001003253720,"netValue":1.0278095523445905},{"stockId":7001003253720,"date":"2026-07-05T16:00:00.000Z","netValue":1.0277555261915368},{"stockId":7001003253720,"date":"2026-07-02T16:00:00.000Z","netValue":1.0275205111761614},{"stockId":7001003253720,"date":"2026-07-01T16:00:00.000Z","netValue":1.0277236474894147},{"stockId":7001003253720,"date":"2026-06-30T16:00:00.000Z","netValue":1.0276752026848899},{"date":"2026-06-29T16:00:00.000Z","stockId":7001003253720,"netValue":1.0279157058088},{"stockId":7001003253720,"date":"2026-06-28T16:00:00.000Z","netValue":1.0277945579526466},{"date":"2026-06-25T16:00:00.000Z","stockId":7001003253720,"netValue":1.0275889901057205},{"date":"2026-06-24T16:00:00.000Z","stockId":7001003253720,"netValue":1.0273505955894855},{"date":"2026-06-23T16:00:00.000Z","stockId":7001003253720,"netValue":1.0271253419455966},{"stockId":7001003253720,"date":"2026-06-22T16:00:00.000Z","netValue":1.0271291717635906},{"stockId":7001003253720,"date":"2026-06-21T16:00:00.000Z","netValue":1.0272859174648044},{"date":"2026-06-17T16:00:00.000Z","stockId":7001003253720,"netValue":1.0270253780810978},{"date":"2026-06-16T16:00:00.000Z","stockId":7001003253720,"netValue":1.0264401910065755},{"stockId":7001003253720,"date":"2026-06-15T16:00:00.000Z","netValue":1.0262902465556234},{"date":"2026-06-14T16:00:00.000Z","stockId":7001003253720,"netValue":1.0261853293081145},{"date":"2026-06-11T16:00:00.000Z","stockId":7001003253720,"netValue":1.0261257419875247},{"date":"2026-06-10T16:00:00.000Z","stockId":7001003253720,"netValue":1.0267409272031274},{"stockId":7001003253720,"date":"2026-06-09T16:00:00.000Z","netValue":1.0271672644210397},{"date":"2026-06-08T16:00:00.000Z","stockId":7001003253720,"netValue":1.027327716237699},{"date":"2026-06-07T16:00:00.000Z","stockId":7001003253720,"netValue":1.0274656765055752},{"stockId":7001003253720,"date":"2026-06-04T16:00:00.000Z","netValue":1.0274393160467026},{"date":"2026-06-03T16:00:00.000Z","stockId":7001003253720,"netValue":1.0271629677944991},{"stockId":7001003253720,"date":"2026-06-02T16:00:00.000Z","netValue":1.027044803609264},{"date":"2026-06-01T16:00:00.000Z","stockId":7001003253720,"netValue":1.0268733156411611},{"date":"2026-05-31T16:00:00.000Z","stockId":7001003253720,"netValue":1.0267171400611337},{"date":"2026-05-28T16:00:00.000Z","stockId":7001003253720,"netValue":1.0264301725629343},{"date":"2026-05-27T16:00:00.000Z","stockId":7001003253720,"netValue":1.0259644490734128},{"stockId":7001003253720,"date":"2026-05-26T16:00:00.000Z","netValue":1.025747041275849},{"date":"2026-05-25T16:00:00.000Z","stockId":7001003253720,"netValue":1.0255654354392338},{"date":"2026-05-24T16:00:00.000Z","stockId":7001003253720,"netValue":1.0254288382060612},{"date":"2026-05-21T16:00:00.000Z","stockId":7001003253720,"netValue":1.0252652735892585},{"stockId":7001003253720,"date":"2026-05-20T16:00:00.000Z","netValue":1.0249205981937297},{"date":"2026-05-19T16:00:00.000Z","stockId":7001003253720,"netValue":1.0248291068319693},{"stockId":7001003253720,"date":"2026-05-18T16:00:00.000Z","netValue":1.0246849222997456},{"date":"2026-05-17T16:00:00.000Z","stockId":7001003253720,"netValue":1.0245426632407828},{"stockId":7001003253720,"date":"2026-05-14T16:00:00.000Z","netValue":1.024401600778437},{"date":"2026-05-13T16:00:00.000Z","stockId":7001003253720,"netValue":1.0241777682839277},{"stockId":7001003253720,"date":"2026-05-12T16:00:00.000Z","netValue":1.0240380469140309},{"stockId":7001003253720,"date":"2026-05-11T16:00:00.000Z","netValue":1.0238928674600472},{"stockId":7001003253720,"date":"2026-05-10T16:00:00.000Z","netValue":1.023791877395888},{"stockId":7001003253720,"date":"2026-05-07T16:00:00.000Z","netValue":1.0236390078103095},{"date":"2026-05-06T16:00:00.000Z","stockId":7001003253720,"netValue":1.0233073598013676},{"stockId":7001003253720,"date":"2026-05-05T16:00:00.000Z","netValue":1.023372263181746},{"date":"2026-04-29T16:00:00.000Z","stockId":7001003253720,"netValue":1.0232626049184501},{"date":"2026-04-28T16:00:00.000Z","stockId":7001003253720,"netValue":1.0231440270242766},{"stockId":7001003253720,"date":"2026-04-27T16:00:00.000Z","netValue":1.0230885198911344},{"stockId":7001003253720,"date":"2026-04-26T16:00:00.000Z","netValue":1.0231304739013798},{"date":"2026-04-23T16:00:00.000Z","stockId":7001003253720,"netValue":1.023129022854131},{"date":"2026-04-22T16:00:00.000Z","stockId":7001003253720,"netValue":1.0229293921692006},{"date":"2026-04-21T16:00:00.000Z","stockId":7001003253720,"netValue":1.0230276932486417},{"date":"2026-04-20T16:00:00.000Z","stockId":7001003253720,"netValue":1.022669789906657},{"stockId":7001003253720,"date":"2026-04-19T16:00:00.000Z","netValue":1.0225827486276002},{"date":"2026-04-16T16:00:00.000Z","stockId":7001003253720,"netValue":1.022355005320131},{"date":"2026-04-15T16:00:00.000Z","stockId":7001003253720,"netValue":1.0222457882323548},{"date":"2026-04-14T16:00:00.000Z","stockId":7001003253720,"netValue":1.0221557136271606},{"stockId":7001003253720,"date":"2026-04-13T16:00:00.000Z","netValue":1.0219069543459294},{"date":"2026-04-12T16:00:00.000Z","stockId":7001003253720,"netValue":1.0218213343215576},{"stockId":7001003253720,"date":"2026-04-09T16:00:00.000Z","netValue":1.0216868678491353},{"date":"2026-04-08T16:00:00.000Z","stockId":7001003253720,"netValue":1.0213777611695591},{"date":"2026-04-07T16:00:00.000Z","stockId":7001003253720,"netValue":1.0212453162444426},{"date":"2026-04-06T16:00:00.000Z","stockId":7001003253720,"netValue":1.0210880817010843},{"date":"2026-04-02T16:00:00.000Z","stockId":7001003253720,"netValue":1.020755797836997},{"date":"2026-04-01T16:00:00.000Z","stockId":7001003253720,"netValue":1.020213741191198},{"date":"2026-03-31T16:00:00.000Z","stockId":7001003253720,"netValue":1.020142013459464},{"stockId":7001003253720,"date":"2026-03-30T16:00:00.000Z","netValue":1.0201133738988317},{"stockId":7001003253720,"date":"2026-03-29T16:00:00.000Z","netValue":1.019886262863469},{"stockId":7001003253720,"date":"2026-03-26T16:00:00.000Z","netValue":1.0195849286299012},{"stockId":7001003253720,"date":"2026-03-25T16:00:00.000Z","netValue":1.019190088615544},{"date":"2026-03-24T16:00:00.000Z","stockId":7001003253720,"netValue":1.0190796835873877},{"stockId":7001003253720,"date":"2026-03-23T16:00:00.000Z","netValue":1.0189693288498058},{"stockId":7001003253720,"date":"2026-03-22T16:00:00.000Z","netValue":1.0189661654728264},{"date":"2026-03-19T16:00:00.000Z","stockId":7001003253720,"netValue":1.0189187485429365},{"date":"2026-03-18T16:00:00.000Z","stockId":7001003253720,"netValue":1.01857683677245},{"stockId":7001003253720,"date":"2026-03-17T16:00:00.000Z","netValue":1.0184058541368477},{"date":"2026-03-16T16:00:00.000Z","stockId":7001003253720,"netValue":1.0182680352260778},{"date":"2026-03-15T16:00:00.000Z","stockId":7001003253720,"netValue":1.0182245162569517},{"stockId":7001003253720,"date":"2026-03-12T16:00:00.000Z","netValue":1.0181884590354406},{"date":"2026-03-11T16:00:00.000Z","stockId":7001003253720,"netValue":1.0180418254769361},{"stockId":7001003253720,"date":"2026-03-10T16:00:00.000Z","netValue":1.0180358596570922},{"date":"2026-03-09T16:00:00.000Z","stockId":7001003253720,"netValue":1.0179819797802654},{"stockId":7001003253720,"date":"2026-03-08T16:00:00.000Z","netValue":1.017993524502626},{"stockId":7001003253720,"date":"2026-03-05T16:00:00.000Z","netValue":1.0181048427893638},{"date":"2026-03-04T16:00:00.000Z","stockId":7001003253720,"netValue":1.0176856934590446},{"date":"2026-03-03T16:00:00.000Z","stockId":7001003253720,"netValue":1.017544820983904},{"stockId":7001003253720,"date":"2026-03-02T16:00:00.000Z","netValue":1.0173626037439605},{"date":"2026-03-01T16:00:00.000Z","stockId":7001003253720,"netValue":1.0172316134351354},{"date":"2026-02-26T16:00:00.000Z","stockId":7001003253720,"netValue":1.016961129900075},{"date":"2026-02-25T16:00:00.000Z","stockId":7001003253720,"netValue":1.0168369704353726},{"stockId":7001003253720,"date":"2026-02-24T16:00:00.000Z","netValue":1.0169300206686613},{"stockId":7001003253720,"date":"2026-02-23T16:00:00.000Z","netValue":1.0169812370365927},{"date":"2026-02-12T16:00:00.000Z","stockId":7001003253720,"netValue":1.0165459730414423},{"stockId":7001003253720,"date":"2026-02-11T16:00:00.000Z","netValue":1.016315355564457},{"stockId":7001003253720,"date":"2026-02-10T16:00:00.000Z","netValue":1.0161416012668156},{"date":"2026-02-09T16:00:00.000Z","stockId":7001003253720,"netValue":1.0159385661002098},{"stockId":7001003253720,"date":"2026-02-08T16:00:00.000Z","netValue":1.015780378407122},{"stockId":7001003253720,"date":"2026-02-05T16:00:00.000Z","netValue":1.0154906983709668},{"date":"2026-02-04T16:00:00.000Z","stockId":7001003253720,"netValue":1.015159630156153},{"stockId":7001003253720,"date":"2026-02-03T16:00:00.000Z","netValue":1.0151371195403731},{"stockId":7001003253720,"date":"2026-02-02T16:00:00.000Z","netValue":1.0151913550386256},{"date":"2026-02-01T16:00:00.000Z","stockId":7001003253720,"netValue":1.0151701846134247},{"stockId":7001003253720,"date":"2026-01-29T16:00:00.000Z","netValue":1.015109737811767},{"date":"2026-01-28T16:00:00.000Z","stockId":7001003253720,"netValue":1.0150763987382216},{"date":"2026-01-27T16:00:00.000Z","stockId":7001003253720,"netValue":1.0150522599630796},{"stockId":7001003253720,"date":"2026-01-26T16:00:00.000Z","netValue":1.0150204557138018},{"date":"2026-01-25T16:00:00.000Z","stockId":7001003253720,"netValue":1.0150011686195635},{"date":"2026-01-22T16:00:00.000Z","stockId":7001003253720,"netValue":1.0148188751889058},{"date":"2026-01-21T16:00:00.000Z","stockId":7001003253720,"netValue":1.0144266365641772},{"date":"2026-01-20T16:00:00.000Z","stockId":7001003253720,"netValue":1.014269773150835},{"stockId":7001003253720,"date":"2026-01-19T16:00:00.000Z","netValue":1.0140739081442522},{"date":"2026-01-18T16:00:00.000Z","stockId":7001003253720,"netValue":1.013914944115732},{"date":"2026-01-15T16:00:00.000Z","stockId":7001003253720,"netValue":1.0137048171943415},{"stockId":7001003253720,"date":"2026-01-14T16:00:00.000Z","netValue":1.0132609847992047},{"date":"2026-01-13T16:00:00.000Z","stockId":7001003253720,"netValue":1.0130934887402807},{"stockId":7001003253720,"date":"2026-01-12T16:00:00.000Z","netValue":1.0130397981783823},{"date":"2026-01-11T16:00:00.000Z","stockId":7001003253720,"netValue":1.0129194201840381},{"date":"2026-01-08T16:00:00.000Z","stockId":7001003253720,"netValue":1.0127333367719749},{"date":"2026-01-07T16:00:00.000Z","stockId":7001003253720,"netValue":1.0126444274544286},{"date":"2026-01-06T16:00:00.000Z","stockId":7001003253720,"netValue":1.0126673495718672},{"date":"2026-01-05T16:00:00.000Z","stockId":7001003253720,"netValue":1.0128975904046351},{"date":"2026-01-04T16:00:00.000Z","stockId":7001003253720,"netValue":1.013132422800505},{"date":"2025-12-30T16:00:00.000Z","stockId":7001003253720,"netValue":1.0128664189918417},{"date":"2025-12-29T16:00:00.000Z","stockId":7001003253720,"netValue":1.0127345681580948},{"date":"2025-12-28T16:00:00.000Z","stockId":7001003253720,"netValue":1.0126555143795464},{"date":"2025-12-25T16:00:00.000Z","stockId":7001003253720,"netValue":1.012710877278014},{"date":"2025-12-24T16:00:00.000Z","stockId":7001003253720,"netValue":1.0122899045568317},{"date":"2025-12-23T16:00:00.000Z","stockId":7001003253720,"netValue":1.012175285785499},{"date":"2025-12-22T16:00:00.000Z","stockId":7001003253720,"netValue":1.01192417750475},{"date":"2025-12-21T16:00:00.000Z","stockId":7001003253720,"netValue":1.011750417926},{"date":"2025-12-18T16:00:00.000Z","stockId":7001003253720,"netValue":1.0115199078304289},{"date":"2025-12-17T16:00:00.000Z","stockId":7001003253720,"netValue":1.0109000557400998},{"date":"2025-12-16T16:00:00.000Z","stockId":7001003253720,"netValue":1.0106636658127786},{"date":"2025-12-15T16:00:00.000Z","stockId":7001003253720,"netValue":1.0104034479713895},{"date":"2025-12-14T16:00:00.000Z","stockId":7001003253720,"netValue":1.0105476699088367},{"date":"2025-12-11T16:00:00.000Z","stockId":7001003253720,"netValue":1.0107627810242452},{"date":"2025-12-10T16:00:00.000Z","stockId":7001003253720,"netValue":1.0105657156464607},{"date":"2025-12-09T16:00:00.000Z","stockId":7001003253720,"netValue":1.0102547889869766},{"date":"2025-12-08T16:00:00.000Z","stockId":7001003253720,"netValue":1.01012594667779},{"date":"2025-12-07T16:00:00.000Z","stockId":7001003253720,"netValue":1.0100464239626206},{"date":"2025-12-04T16:00:00.000Z","stockId":7001003253720,"netValue":1.0100987765686769},{"date":"2025-12-03T16:00:00.000Z","stockId":7001003253720,"netValue":1.0106080824607686},{"date":"2025-12-02T16:00:00.000Z","stockId":7001003253720,"netValue":1.011311909479279},{"date":"2025-12-01T16:00:00.000Z","stockId":7001003253720,"netValue":1.0114740490327792},{"date":"2025-11-30T16:00:00.000Z","stockId":7001003253720,"netValue":1.0115862035124128},{"date":"2025-11-27T16:00:00.000Z","stockId":7001003253720,"netValue":1.011494871524249},{"date":"2025-11-26T16:00:00.000Z","stockId":7001003253720,"netValue":1.01172156226099},{"date":"2025-11-25T16:00:00.000Z","stockId":7001003253720,"netValue":1.0121624726952325},{"date":"2025-11-24T16:00:00.000Z","stockId":7001003253720,"netValue":1.0127486915497326},{"date":"2025-11-23T16:00:00.000Z","stockId":7001003253720,"netValue":1.0130585465128013},{"date":"2025-11-20T16:00:00.000Z","stockId":7001003253720,"netValue":1.0131557092909684},{"date":"2025-11-19T16:00:00.000Z","stockId":7001003253720,"netValue":1.0132165108725404},{"date":"2025-11-18T16:00:00.000Z","stockId":7001003253720,"netValue":1.0133244006300541},{"date":"2025-11-17T16:00:00.000Z","stockId":7001003253720,"netValue":1.013352785100137},{"date":"2025-11-16T16:00:00.000Z","stockId":7001003253720,"netValue":1.013283831333095},{"date":"2025-11-13T16:00:00.000Z","stockId":7001003253720,"netValue":1.0130387858687724},{"date":"2025-11-12T16:00:00.000Z","stockId":7001003253720,"netValue":1.0129933867353764},{"date":"2025-11-11T16:00:00.000Z","stockId":7001003253720,"netValue":1.0130737433589412},{"date":"2025-11-10T16:00:00.000Z","stockId":7001003253720,"netValue":1.012865467443524},{"date":"2025-11-09T16:00:00.000Z","stockId":7001003253720,"netValue":1.0127237305372916},{"date":"2025-11-06T16:00:00.000Z","stockId":7001003253720,"netValue":1.0126914416667416},{"date":"2025-11-05T16:00:00.000Z","stockId":7001003253720,"netValue":1.0129881602896254},{"date":"2025-11-04T16:00:00.000Z","stockId":7001003253720,"netValue":1.0133616290172158},{"date":"2025-11-03T16:00:00.000Z","stockId":7001003253720,"netValue":1.0131875085929116},{"date":"2025-11-02T16:00:00.000Z","stockId":7001003253720,"netValue":1.0131093012846386},{"date":"2025-10-30T16:00:00.000Z","stockId":7001003253720,"netValue":1.0128587664742112},{"date":"2025-10-29T16:00:00.000Z","stockId":7001003253720,"netValue":1.0120591777689003},{"date":"2025-10-28T16:00:00.000Z","stockId":7001003253720,"netValue":1.011670356016933},{"date":"2025-10-27T16:00:00.000Z","stockId":7001003253720,"netValue":1.0113285545699038},{"date":"2025-10-26T16:00:00.000Z","stockId":7001003253720,"netValue":1.0107250368257283},{"date":"2025-10-23T16:00:00.000Z","stockId":7001003253720,"netValue":1.0104813886744468},{"date":"2025-10-22T16:00:00.000Z","stockId":7001003253720,"netValue":1.0102830055007546},{"date":"2025-10-21T16:00:00.000Z","stockId":7001003253720,"netValue":1.0100813245686333},{"date":"2025-10-20T16:00:00.000Z","stockId":7001003253720,"netValue":1.0098955760709638},{"date":"2025-10-19T16:00:00.000Z","stockId":7001003253720,"netValue":1.0098134433971333},{"date":"2025-10-16T16:00:00.000Z","stockId":7001003253720,"netValue":1.009785288340076},{"date":"2025-10-15T16:00:00.000Z","stockId":7001003253720,"netValue":1.0090504969605079},{"date":"2025-10-14T16:00:00.000Z","stockId":7001003253720,"netValue":1.0088439846118267},{"date":"2025-10-13T16:00:00.000Z","stockId":7001003253720,"netValue":1.0088530774504791},{"date":"2025-10-12T16:00:00.000Z","stockId":7001003253720,"netValue":1.0088623296256842},{"date":"2025-10-09T16:00:00.000Z","stockId":7001003253720,"netValue":1.008229901887113},{"date":"2025-10-08T16:00:00.000Z","stockId":7001003253720,"netValue":1.0080301993719913},{"date":"2025-09-29T16:00:00.000Z","stockId":7001003253720,"netValue":1.0073839508677596},{"date":"2025-09-28T16:00:00.000Z","stockId":7001003253720,"netValue":1.007003333651602},{"date":"2025-09-25T16:00:00.000Z","stockId":7001003253720,"netValue":1.0068954693275751},{"date":"2025-09-24T16:00:00.000Z","stockId":7001003253720,"netValue":1.007707713317119},{"date":"2025-09-23T16:00:00.000Z","stockId":7001003253720,"netValue":1.008140376161106},{"date":"2025-09-22T16:00:00.000Z","stockId":7001003253720,"netValue":1.0089368136904273},{"date":"2025-09-21T16:00:00.000Z","stockId":7001003253720,"netValue":1.0094964404376947},{"date":"2025-09-18T16:00:00.000Z","stockId":7001003253720,"netValue":1.0094672385361438},{"date":"2025-09-17T16:00:00.000Z","stockId":7001003253720,"netValue":1.00936752346323},{"date":"2025-09-16T16:00:00.000Z","stockId":7001003253720,"netValue":1.0095301431382753},{"date":"2025-09-15T16:00:00.000Z","stockId":7001003253720,"netValue":1.009266962074444},{"date":"2025-09-14T16:00:00.000Z","stockId":7001003253720,"netValue":1.0090636874806376},{"date":"2025-09-11T16:00:00.000Z","stockId":7001003253720,"netValue":1.008839009519333},{"date":"2025-09-10T16:00:00.000Z","stockId":7001003253720,"netValue":1.00971877694001},{"date":"2025-09-09T16:00:00.000Z","stockId":7001003253720,"netValue":1.0098835484312902},{"date":"2025-09-08T16:00:00.000Z","stockId":7001003253720,"netValue":1.0105126237639732},{"date":"2025-09-07T16:00:00.000Z","stockId":7001003253720,"netValue":1.0108999214003234},{"date":"2025-09-04T16:00:00.000Z","stockId":7001003253720,"netValue":1.011368528874196},{"date":"2025-09-03T16:00:00.000Z","stockId":7001003253720,"netValue":1.0111841802469943},{"date":"2025-09-02T16:00:00.000Z","stockId":7001003253720,"netValue":1.0109188473669282},{"date":"2025-09-01T16:00:00.000Z","stockId":7001003253720,"netValue":1.0105743560452878},{"date":"2025-08-31T16:00:00.000Z","stockId":7001003253720,"netValue":1.0104309879215059},{"date":"2025-08-28T16:00:00.000Z","stockId":7001003253720,"netValue":1.0102277133276991},{"date":"2025-08-27T16:00:00.000Z","stockId":7001003253720,"netValue":1.0096985468803843},{"date":"2025-08-26T16:00:00.000Z","stockId":7001003253720,"netValue":1.0100237862304748},{"date":"2025-08-25T16:00:00.000Z","stockId":7001003253720,"netValue":1.0098183598204333},{"date":"2025-08-24T16:00:00.000Z","stockId":7001003253720,"netValue":1.0095551791768886},{"date":"2025-08-21T16:00:00.000Z","stockId":7001003253720,"netValue":1.0091678811202522},{"date":"2025-08-20T16:00:00.000Z","stockId":7001003253720,"netValue":1.0101230470938685},{"date":"2025-08-19T16:00:00.000Z","stockId":7001003253720,"netValue":1.0100053859700548},{"date":"2025-08-18T16:00:00.000Z","stockId":7001003253720,"netValue":1.0101059473588403},{"date":"2025-08-17T16:00:00.000Z","stockId":7001003253720,"netValue":1.0101338061750433},{"date":"2025-08-14T16:00:00.000Z","stockId":7001003253720,"netValue":1.0113662498404414},{"date":"2025-08-13T16:00:00.000Z","stockId":7001003253720,"netValue":1.012859274012414},{"date":"2025-08-12T16:00:00.000Z","stockId":7001003253720,"netValue":1.0131010517087473},{"date":"2025-08-11T16:00:00.000Z","stockId":7001003253720,"netValue":1.0131609581787715},{"date":"2025-08-10T16:00:00.000Z","stockId":7001003253720,"netValue":1.0136916239389038},{"date":"2025-08-07T16:00:00.000Z","stockId":7001003253720,"netValue":1.0143442544553198},{"date":"2025-08-06T16:00:00.000Z","stockId":7001003253720,"netValue":1.013864470196776},{"date":"2025-08-05T16:00:00.000Z","stockId":7001003253720,"netValue":1.013637911301279},{"date":"2025-08-04T16:00:00.000Z","stockId":7001003253720,"netValue":1.0135991199745038},{"date":"2025-08-03T16:00:00.000Z","stockId":7001003253720,"netValue":1.0135139170701024},{"date":"2025-07-31T16:00:00.000Z","stockId":7001003253720,"netValue":1.0132894605732066},{"date":"2025-07-30T16:00:00.000Z","stockId":7001003253720,"netValue":1.0119400292549787},{"date":"2025-07-29T16:00:00.000Z","stockId":7001003253720,"netValue":1.0113094243048146},{"date":"2025-07-28T16:00:00.000Z","stockId":7001003253720,"netValue":1.0107215838951726},{"date":"2025-07-27T16:00:00.000Z","stockId":7001003253720,"netValue":1.0116578750328868},{"date":"2025-07-24T16:00:00.000Z","stockId":7001003253720,"netValue":1.010926807817003},{"date":"2025-07-23T16:00:00.000Z","stockId":7001003253720,"netValue":1.0129801983548712},{"date":"2025-07-22T16:00:00.000Z","stockId":7001003253720,"netValue":1.0141580288693506},{"date":"2025-07-21T16:00:00.000Z","stockId":7001003253720,"netValue":1.0147052548535374},{"date":"2025-07-20T16:00:00.000Z","stockId":7001003253720,"netValue":1.0151520181521327},{"date":"2025-07-17T16:00:00.000Z","stockId":7001003253720,"netValue":1.0155581666054014},{"date":"2025-07-16T16:00:00.000Z","stockId":7001003253720,"netValue":1.0153453224327198},{"date":"2025-07-15T16:00:00.000Z","stockId":7001003253720,"netValue":1.0152234778967393},{"date":"2025-07-14T16:00:00.000Z","stockId":7001003253720,"netValue":1.0151828630514124},{"date":"2025-07-13T16:00:00.000Z","stockId":7001003253720,"netValue":1.0146334873720295},{"date":"2025-07-10T16:00:00.000Z","stockId":7001003253720,"netValue":1.0148557941737293},{"date":"2025-07-09T16:00:00.000Z","stockId":7001003253720,"netValue":1.0153163321766037},{"date":"2025-07-08T16:00:00.000Z","stockId":7001003253720,"netValue":1.015722122908744},{"date":"2025-07-07T16:00:00.000Z","stockId":7001003253720,"netValue":1.0157417124541663},{"date":"2025-07-06T16:00:00.000Z","stockId":7001003253720,"netValue":1.0158995827476154},{"date":"2025-07-03T16:00:00.000Z","stockId":7001003253720,"netValue":1.015746895604791},{"date":"2025-07-02T16:00:00.000Z","stockId":7001003253720,"netValue":1.0142638113012634},{"date":"2025-07-01T16:00:00.000Z","stockId":7001003253720,"netValue":1.014044841153878},{"date":"2025-06-30T16:00:00.000Z","stockId":7001003253720,"netValue":1.01353851693658},{"date":"2025-06-29T16:00:00.000Z","stockId":7001003253720,"netValue":1.0131668900826372},{"date":"2025-06-26T16:00:00.000Z","stockId":7001003253720,"netValue":1.0132857658049008},{"date":"2025-06-25T16:00:00.000Z","stockId":7001003253720,"netValue":1.0133124760374819},{"date":"2025-06-24T16:00:00.000Z","stockId":7001003253720,"netValue":1.0132598523291518},{"date":"2025-06-23T16:00:00.000Z","stockId":7001003253720,"netValue":1.01347961482575},{"date":"2025-06-22T16:00:00.000Z","stockId":7001003253720,"netValue":1.0136993767679876},{"date":"2025-06-19T16:00:00.000Z","stockId":7001003253720,"netValue":1.0135663244212316},{"date":"2025-06-18T16:00:00.000Z","stockId":7001003253720,"netValue":1.012582113622837},{"date":"2025-06-17T16:00:00.000Z","stockId":7001003253720,"netValue":1.012453146620275},{"date":"2025-06-16T16:00:00.000Z","stockId":7001003253720,"netValue":1.0123293624911576},{"date":"2025-06-15T16:00:00.000Z","stockId":7001003253720,"netValue":1.0121096002717398},{"date":"2025-06-12T16:00:00.000Z","stockId":7001003253720,"netValue":1.011923924493834},{"date":"2025-06-11T16:00:00.000Z","stockId":7001003253720,"netValue":1.0116049333624482},{"date":"2025-06-10T16:00:00.000Z","stockId":7001003253720,"netValue":1.011566761853922},{"date":"2025-06-09T16:00:00.000Z","stockId":7001003253720,"netValue":1.0113232792170614},{"date":"2025-06-08T16:00:00.000Z","stockId":7001003253720,"netValue":1.011223215782567},{"date":"2025-06-05T16:00:00.000Z","stockId":7001003253720,"netValue":1.010979733422887},{"date":"2025-06-04T16:00:00.000Z","stockId":7001003253720,"netValue":1.009846372506973},{"date":"2025-06-03T16:00:00.000Z","stockId":7001003253720,"netValue":1.0097555772901177},{"date":"2025-06-02T16:00:00.000Z","stockId":7001003253720,"netValue":1.0096410622101795},{"date":"2025-05-29T16:00:00.000Z","stockId":7001003253720,"netValue":1.0095936216524743},{"date":"2025-05-28T16:00:00.000Z","stockId":7001003253720,"netValue":1.009355583449949},{"date":"2025-05-27T16:00:00.000Z","stockId":7001003253720,"netValue":1.0098043761064233},{"date":"2025-05-26T16:00:00.000Z","stockId":7001003253720,"netValue":1.0099715148946915},{"date":"2025-05-25T16:00:00.000Z","stockId":7001003253720,"netValue":1.010076761756991},{"date":"2025-05-22T16:00:00.000Z","stockId":7001003253720,"netValue":1.0098766343336416},{"date":"2025-05-21T16:00:00.000Z","stockId":7001003253720,"netValue":1.0091369894097568},{"date":"2025-05-20T16:00:00.000Z","stockId":7001003253720,"netValue":1.0090369254209017},{"date":"2025-05-19T16:00:00.000Z","stockId":7001003253720,"netValue":1.0090132052806395},{"date":"2025-05-18T16:00:00.000Z","stockId":7001003253720,"netValue":1.0088605181378145},{"date":"2025-05-15T16:00:00.000Z","stockId":7001003253720,"netValue":1.0085644126241649},{"date":"2025-05-14T16:00:00.000Z","stockId":7001003253720,"netValue":1.0083696932057908},{"date":"2025-05-13T16:00:00.000Z","stockId":7001003253720,"netValue":1.0085109146996827},{"date":"2025-05-12T16:00:00.000Z","stockId":7001003253720,"netValue":1.008274832710773},{"date":"2025-05-11T16:00:00.000Z","stockId":7001003253720,"netValue":1.0080771226396497},{"date":"2025-05-08T16:00:00.000Z","stockId":7001003253720,"netValue":1.0086212053497652},{"date":"2025-05-07T16:00:00.000Z","stockId":7001003253720,"netValue":1.0073354729773498},{"date":"2025-05-06T16:00:00.000Z","stockId":7001003253720,"netValue":1.006820257286499},{"date":"2025-05-05T16:00:00.000Z","stockId":7001003253720,"netValue":1.0068872475460993},{"date":"2025-04-29T16:00:00.000Z","stockId":7001003253720,"netValue":1.0067491868486567},{"date":"2025-04-28T16:00:00.000Z","stockId":7001003253720,"netValue":1.0056455910234885},{"date":"2025-04-27T16:00:00.000Z","stockId":7001003253720,"netValue":1.0052354891094029},{"date":"2025-04-24T16:00:00.000Z","stockId":7001003253720,"netValue":1.004992314635195},{"date":"2025-04-23T16:00:00.000Z","stockId":7001003253720,"netValue":1.0055203669311141},{"date":"2025-04-22T16:00:00.000Z","stockId":7001003253720,"netValue":1.005649170518134},{"date":"2025-04-21T16:00:00.000Z","stockId":7001003253720,"netValue":1.00594490110998},{"date":"2025-04-20T16:00:00.000Z","stockId":7001003253720,"netValue":1.0058253542735647},{"date":"2025-04-17T16:00:00.000Z","stockId":7001003253720,"netValue":1.005992281278391},{"date":"2025-04-16T16:00:00.000Z","stockId":7001003253720,"netValue":1.0059542605157314},{"date":"2025-04-15T16:00:00.000Z","stockId":7001003253720,"netValue":1.006082717272589},{"date":"2025-04-14T16:00:00.000Z","stockId":7001003253720,"netValue":1.0059778868095104},{"date":"2025-04-13T16:00:00.000Z","stockId":7001003253720,"netValue":1.0060539283348289},{"date":"2025-04-10T16:00:00.000Z","stockId":7001003253720,"netValue":1.0060159075721697},{"date":"2025-04-09T16:00:00.000Z","stockId":7001003253720,"netValue":1.005069554123738},{"date":"2025-04-08T16:00:00.000Z","stockId":7001003253720,"netValue":1.0051249791264139},{"date":"2025-04-07T16:00:00.000Z","stockId":7001003253720,"netValue":1.0051035050473038},{"date":"2025-04-06T16:00:00.000Z","stockId":7001003253720,"netValue":1.0057609289087643},{"date":"2025-04-02T16:00:00.000Z","stockId":7001003253720,"netValue":1.0039597321514766},{"date":"2025-04-01T16:00:00.000Z","stockId":7001003253720,"netValue":1.0015368087342926},{"date":"2025-03-31T16:00:00.000Z","stockId":7001003253720,"netValue":1.0010297047087118},{"date":"2025-03-30T16:00:00.000Z","stockId":7001003253720,"netValue":1.000952805413241},{"date":"2025-03-27T16:00:00.000Z","stockId":7001003253720,"netValue":1.0007990068222994},{"date":"2025-03-26T16:00:00.000Z","stockId":7001003253720,"netValue":1},{"date":"2025-03-25T16:00:00.000Z","stockId":7001003253720,"netValue":1}]}