window.pageData = {"startDate":"2024-07-30T01:09:50.238Z","endDate":"2026-07-30T01:09:50.238Z","manager":{"_id":7122310252370,"name":"刘武健","gender":"m","educationCode":"001002","resume":"刘武健：男，北京大学理学学士、光华管理学院工商管理硕士。历任正元投资有限公司投资部副总裁，北京极至投资管理有限公司量化研究员；2021年11月加入合煦智远基金管理有限公司，曾任专户投资部副总监。","tickerId":122310252370,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020231","exchange":"fm","cnInfoCode":"j101020231","followedNum":0,"currency":"CNY","workingDate":"2025-04-07T16:00:00.000Z","fundCompanyId":4000051610000,"fundManagerSecondLevel":"bond","pinyin":"lwj","fundCompany":{"_id":4000051610000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51610000","tickerId":51610000,"name":"合煦智远基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7122310252370,"type":"fmp","fm_p_r_d":"2026-07-28T16:00:00.000Z","fm_p_r_m1":-0.013515295015994466,"fm_p_r_m3":-0.0027293558502324844,"fm_cagr_p_r_fs":0.01606251141190085,"fm_cagr_p_r_fs_m":0.02922365814800365,"fm_cagr_p_r_fs_r_c":1299,"fm_cagr_p_r_fs_rp":0.8443759630200308,"fm_p_r_fys_m":0.01489617932688847,"fm_p_r_fys_r_c":1207,"fm_p_r_fys_rp":0.8731343283582089,"fm_p_r_m1_m":0.0007487392995575437,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.8569182389937107,"fm_p_r_m3_m":0.004120972078161422,"fm_p_r_m3_r_c":1259,"fm_p_r_m3_rp":0.7972972972972973,"fm_p_r_m6_m":0.01103465647191304,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.7613168724279835,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.940099833610649,"fm_p_r_y1_m":0.020400701546166244,"fm_p_r_y1_r_c":1145,"fm_p_r_y1_rp":0.6494755244755245,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.9392678868552413,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.930116472545757,"fm_p_r_m6":0.005570838095943609,"fm_p_r_fys":0.006866748950803858,"fm_p_r_y1":0.01781735195464651},"fmi":{"stockId":7122310252370,"type":"fmi","fm_my":1.3,"fm_a_as":0,"fm_a_mfn":3,"fm_as":62061938.8926,"fm_b_as":53830245.4899,"fm_e_as":0,"fm_h_as":8231693.402700001,"fm_i_as":0,"fm_mfn":3,"fm_nb_as":8231693.402700001,"fm_q_as":0,"fm_r_f_cagr":0.0245,"fm_r_fd":3000000021237,"fm_r_ftp":0.0321,"fm_d":{"3000000021237":"本基金基金经理","3000000019021":"本基金基金经理"},"fm_wy":8}},"topTenManagedFundList":[{"_id":3000000019021,"__csrcFundId":12972,"stockCode":"019021","shortName":"合煦智远诚正30天持有期债券(019021)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":19021,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:08.968Z","status":"normal","exchange":"jj","fundCollectionId":4000051610000,"inceptionDate":"2023-09-06T16:00:00.000Z","name":"合煦智远诚正30天持有期债券型证券投资基金","setUpDate":"2023-09-06T16:00:00.000Z","setUpAssetScale":326493631.92,"setUpShares":326493631.92,"pinyin":"hxzycz30tcyqzqxzqtzjj","masterFundShortName":"合煦智远诚正30天持有期债券","hotMetrics":{"stockId":3000000019021,"type":"f_as","f_tas":41817870.801,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021237,"__csrcFundId":13997,"stockCode":"021237","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":21237,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"合煦智远嘉悦利率债(021237)","lastUpdated":"2026-07-24T21:20:08.971Z","name":"合煦智远嘉悦利率债债券型证券投资基金","fundCollectionId":4000051610000,"pinyin":"hxzyjyllzzqxzqtzjj","setUpAssetScale":150003593.13,"setUpDate":"2024-07-10T16:00:00.000Z","setUpShares":150003593.13,"inceptionDate":"2024-07-11T16:00:00.000Z","tradingAbnormalDate":"2024-07-18T16:00:00.000Z","followedNum":2,"masterFundShortName":"合煦智远嘉悦利率债","hotMetrics":{"stockId":3000000021237,"type":"f_as","f_tas":9727009.2612,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006324,"stockCode":"006324","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-08-26T16:00:00.000Z","setUpScale":411625000,"market":"a","tickerId":6324,"name":"合煦智远嘉选混合型证券投资基金","shortName":"合煦智远嘉选混合C","fundSecondLevel":"hybrid","__csrcFundId":5573,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:58.261Z","inceptionDate":"2018-09-17T16:00:00.000Z","fundCollectionId":4000051610000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxzyjxhhxzqtzjj","hotMetrics":{"stockId":3000000006324,"type":"f_as","f_tas":5774102.532000001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006323,"stockCode":"006323","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-08-26T16:00:00.000Z","setUpScale":411625000,"market":"a","tickerId":6323,"name":"合煦智远嘉选混合型证券投资基金","shortName":"合煦智远嘉选混合(006323)","fundSecondLevel":"hybrid","__csrcFundId":5573,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:34.725Z","masterFundFlag":1,"inceptionDate":"2018-09-17T16:00:00.000Z","fundCollectionId":4000051610000,"currency":"CNY","pinyin":"hxzyjxhhxzqtzjj","masterFundShortName":"合煦智远嘉选混合","hotMetrics":{"stockId":3000000006323,"type":"f_as","f_tas":2457359.4213,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019022,"fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019022","tickerId":19022,"shortName":"合煦智远诚正30天持有期债券C","currency":"CNY","__csrcFundId":12972,"lastUpdated":"2025-01-04T00:32:25.730Z","fundCollectionId":4000051610000,"inceptionDate":"2023-09-06T16:00:00.000Z","exchange":"jj","name":"合煦智远诚正30天持有期债券型证券投资基金","setUpDate":"2023-09-06T16:00:00.000Z","setUpAssetScale":26600539.47,"setUpShares":26600539.47,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxzycz30tcyqzqxzqtzjj","hotMetrics":{"stockId":3000000019022,"type":"f_as","f_tas":1160272.7421,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021238,"name":"合煦智远嘉悦利率债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021238","tickerId":21238,"shortName":"合煦智远嘉悦利率债C","currency":"CNY","__csrcFundId":13997,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:31.037Z","inceptionDate":"2024-07-11T16:00:00.000Z","pinyin":"hxzyjyllzzqxzqtzjj","fundCollectionId":4000051610000,"tradingAbnormalDate":"2024-07-18T16:00:00.000Z","followedNum":0,"hotMetrics":{"stockId":3000000021238,"type":"f_as","f_tas":1124989.5738000001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022288,"name":"合煦智远嘉选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022288","tickerId":22288,"shortName":"合煦智远嘉选混合E","currency":"CNY","__csrcFundId":5573,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:33.495Z","inceptionDate":"2024-10-21T16:00:00.000Z","pinyin":"hxzyjxhhxzqtzjj","fundCollectionId":4000051610000,"hotMetrics":{"stockId":3000000022288,"type":"f_as","f_tas":231.44940000000003,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022217,"name":"合煦智远嘉悦利率债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022217","tickerId":22217,"shortName":"合煦智远嘉悦利率债E","currency":"CNY","__csrcFundId":13997,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:33.318Z","inceptionDate":"2024-10-15T16:00:00.000Z","pinyin":"hxzyjyllzzqxzqtzjj","fundCollectionId":4000051610000,"hotMetrics":{"stockId":3000000022217,"type":"f_as","f_tas":103.1118,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0064104502434155775,"oneMonth":-0.07614726986823794,"threeMonths":-0.04306982491247713,"sixMonths":-0.022539808003671613,"oneYear":0.10816527109971963,"threeYears":0.15215616343663751,"fiveYears":-0.04383756965561392,"tenYears":0.4358177069014981},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49133,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08}],"netValueList":[{"date":"2026-07-28T16:00:00.000Z","stockId":7122310252370,"netValue":1.0210363512842664},{"date":"2026-07-27T16:00:00.000Z","stockId":7122310252370,"netValue":1.02071988984775},{"date":"2026-07-26T16:00:00.000Z","stockId":7122310252370,"netValue":1.0233619214589285},{"stockId":7122310252370,"date":"2026-07-23T16:00:00.000Z","netValue":1.0220271695816572},{"date":"2026-07-22T16:00:00.000Z","stockId":7122310252370,"netValue":1.0232365672030193},{"stockId":7122310252370,"date":"2026-07-21T16:00:00.000Z","netValue":1.023296938287046},{"date":"2026-07-20T16:00:00.000Z","stockId":7122310252370,"netValue":1.0238577775278728},{"date":"2026-07-19T16:00:00.000Z","stockId":7122310252370,"netValue":1.0211340855373505},{"stockId":7122310252370,"date":"2026-07-16T16:00:00.000Z","netValue":1.0221254610598693},{"date":"2026-07-15T16:00:00.000Z","stockId":7122310252370,"netValue":1.0257422497679856},{"stockId":7122310252370,"date":"2026-07-14T16:00:00.000Z","netValue":1.0280469726775516},{"date":"2026-07-13T16:00:00.000Z","stockId":7122310252370,"netValue":1.028685122391937},{"date":"2026-07-12T16:00:00.000Z","stockId":7122310252370,"netValue":1.0261785131504553},{"date":"2026-07-09T16:00:00.000Z","stockId":7122310252370,"netValue":1.028817361993554},{"stockId":7122310252370,"date":"2026-07-08T16:00:00.000Z","netValue":1.0304847543434836},{"stockId":7122310252370,"date":"2026-07-07T16:00:00.000Z","netValue":1.028584364600069},{"date":"2026-07-06T16:00:00.000Z","stockId":7122310252370,"netValue":1.029253624774611},{"stockId":7122310252370,"date":"2026-07-05T16:00:00.000Z","netValue":1.0305390475639682},{"stockId":7122310252370,"date":"2026-07-02T16:00:00.000Z","netValue":1.030828627186899},{"stockId":7122310252370,"date":"2026-07-01T16:00:00.000Z","netValue":1.0300721783404665},{"stockId":7122310252370,"date":"2026-06-30T16:00:00.000Z","netValue":1.033365860245866},{"date":"2026-06-29T16:00:00.000Z","stockId":7122310252370,"netValue":1.0350250197754673},{"date":"2026-06-28T16:00:00.000Z","stockId":7122310252370,"netValue":1.034971075235177},{"date":"2026-06-25T16:00:00.000Z","stockId":7122310252370,"netValue":1.0346444477104284},{"stockId":7122310252370,"date":"2026-06-24T16:00:00.000Z","netValue":1.0375868698138884},{"stockId":7122310252370,"date":"2026-06-23T16:00:00.000Z","netValue":1.036398755098936},{"stockId":7122310252370,"date":"2026-06-22T16:00:00.000Z","netValue":1.0349791732215232},{"stockId":7122310252370,"date":"2026-06-21T16:00:00.000Z","netValue":1.038557651809934},{"stockId":7122310252370,"date":"2026-06-17T16:00:00.000Z","netValue":1.0362392883824296},{"date":"2026-06-16T16:00:00.000Z","stockId":7122310252370,"netValue":1.0356162602156724},{"date":"2026-06-15T16:00:00.000Z","stockId":7122310252370,"netValue":1.0334293184850807},{"date":"2026-06-14T16:00:00.000Z","stockId":7122310252370,"netValue":1.0327149820160246},{"date":"2026-06-11T16:00:00.000Z","stockId":7122310252370,"netValue":1.0296160638527125},{"date":"2026-06-10T16:00:00.000Z","stockId":7122310252370,"netValue":1.028272336486565},{"date":"2026-06-09T16:00:00.000Z","stockId":7122310252370,"netValue":1.028820389484413},{"stockId":7122310252370,"date":"2026-06-08T16:00:00.000Z","netValue":1.0306205425183317},{"stockId":7122310252370,"date":"2026-06-07T16:00:00.000Z","netValue":1.029711327432567},{"stockId":7122310252370,"date":"2026-06-04T16:00:00.000Z","netValue":1.0318399621095915},{"date":"2026-06-03T16:00:00.000Z","stockId":7122310252370,"netValue":1.0339746624216548},{"stockId":7122310252370,"date":"2026-06-02T16:00:00.000Z","netValue":1.0332654157983359},{"date":"2026-06-01T16:00:00.000Z","stockId":7122310252370,"netValue":1.0321319344081297},{"stockId":7122310252370,"date":"2026-05-31T16:00:00.000Z","netValue":1.0314642517240231},{"stockId":7122310252370,"date":"2026-05-28T16:00:00.000Z","netValue":1.032415567374594},{"date":"2026-05-27T16:00:00.000Z","stockId":7122310252370,"netValue":1.03346937334887},{"date":"2026-05-26T16:00:00.000Z","stockId":7122310252370,"netValue":1.0315184679681495},{"stockId":7122310252370,"date":"2026-05-25T16:00:00.000Z","netValue":1.0316312004838704},{"stockId":7122310252370,"date":"2026-05-24T16:00:00.000Z","netValue":1.0312115128966086},{"stockId":7122310252370,"date":"2026-05-21T16:00:00.000Z","netValue":1.029654713552732},{"stockId":7122310252370,"date":"2026-05-20T16:00:00.000Z","netValue":1.0270341861753172},{"date":"2026-05-19T16:00:00.000Z","stockId":7122310252370,"netValue":1.0304883505390712},{"date":"2026-05-18T16:00:00.000Z","stockId":7122310252370,"netValue":1.0298885667855178},{"date":"2026-05-17T16:00:00.000Z","stockId":7122310252370,"netValue":1.028633619731896},{"date":"2026-05-14T16:00:00.000Z","stockId":7122310252370,"netValue":1.0275168668393},{"date":"2026-05-13T16:00:00.000Z","stockId":7122310252370,"netValue":1.0284891802312213},{"stockId":7122310252370,"date":"2026-05-12T16:00:00.000Z","netValue":1.0294254290309919},{"stockId":7122310252370,"date":"2026-05-11T16:00:00.000Z","netValue":1.0273034966727628},{"stockId":7122310252370,"date":"2026-05-10T16:00:00.000Z","netValue":1.0261335818750024},{"date":"2026-05-07T16:00:00.000Z","stockId":7122310252370,"netValue":1.0236800614412154},{"stockId":7122310252370,"date":"2026-05-06T16:00:00.000Z","netValue":1.023687219033406},{"stockId":7122310252370,"date":"2026-05-05T16:00:00.000Z","netValue":1.0235265304116599},{"stockId":7122310252370,"date":"2026-04-29T16:00:00.000Z","netValue":1.0238307497306918},{"date":"2026-04-28T16:00:00.000Z","stockId":7122310252370,"netValue":1.0245969482475163},{"date":"2026-04-27T16:00:00.000Z","stockId":7122310252370,"netValue":1.0233964847268764},{"date":"2026-04-26T16:00:00.000Z","stockId":7122310252370,"netValue":1.0226939153222787},{"stockId":7122310252370,"date":"2026-04-23T16:00:00.000Z","netValue":1.0241900128923709},{"date":"2026-04-22T16:00:00.000Z","stockId":7122310252370,"netValue":1.0249672554186666},{"stockId":7122310252370,"date":"2026-04-21T16:00:00.000Z","netValue":1.0260457221915307},{"date":"2026-04-20T16:00:00.000Z","stockId":7122310252370,"netValue":1.0251315288049991},{"stockId":7122310252370,"date":"2026-04-19T16:00:00.000Z","netValue":1.0241097848508398},{"date":"2026-04-16T16:00:00.000Z","stockId":7122310252370,"netValue":1.0234348490475875},{"stockId":7122310252370,"date":"2026-04-15T16:00:00.000Z","netValue":1.022715764084301},{"stockId":7122310252370,"date":"2026-04-14T16:00:00.000Z","netValue":1.0217769926657452},{"date":"2026-04-13T16:00:00.000Z","stockId":7122310252370,"netValue":1.0215548835729136},{"stockId":7122310252370,"date":"2026-04-12T16:00:00.000Z","netValue":1.0205626597002493},{"date":"2026-04-09T16:00:00.000Z","stockId":7122310252370,"netValue":1.020707922366457},{"stockId":7122310252370,"date":"2026-04-08T16:00:00.000Z","netValue":1.0204991548980893},{"date":"2026-04-07T16:00:00.000Z","stockId":7122310252370,"netValue":1.0207103559730035},{"date":"2026-04-06T16:00:00.000Z","stockId":7122310252370,"netValue":1.0184310320252317},{"date":"2026-04-02T16:00:00.000Z","stockId":7122310252370,"netValue":1.018974165509457},{"stockId":7122310252370,"date":"2026-04-01T16:00:00.000Z","netValue":1.0195754477736307},{"stockId":7122310252370,"date":"2026-03-31T16:00:00.000Z","netValue":1.019446912889864},{"stockId":7122310252370,"date":"2026-03-30T16:00:00.000Z","netValue":1.0197598667066479},{"stockId":7122310252370,"date":"2026-03-29T16:00:00.000Z","netValue":1.0197546082837348},{"date":"2026-03-26T16:00:00.000Z","stockId":7122310252370,"netValue":1.0187793740021585},{"stockId":7122310252370,"date":"2026-03-25T16:00:00.000Z","netValue":1.0187793741367215},{"stockId":7122310252370,"date":"2026-03-24T16:00:00.000Z","netValue":1.0185683185902625},{"stockId":7122310252370,"date":"2026-03-23T16:00:00.000Z","netValue":1.0185408117475527},{"stockId":7122310252370,"date":"2026-03-22T16:00:00.000Z","netValue":1.0183350147585697},{"date":"2026-03-19T16:00:00.000Z","stockId":7122310252370,"netValue":1.0184146650127868},{"date":"2026-03-18T16:00:00.000Z","stockId":7122310252370,"netValue":1.0186891168972028},{"stockId":7122310252370,"date":"2026-03-17T16:00:00.000Z","netValue":1.0185376871142402},{"stockId":7122310252370,"date":"2026-03-16T16:00:00.000Z","netValue":1.017937286413301},{"date":"2026-03-15T16:00:00.000Z","stockId":7122310252370,"netValue":1.0176764756043353},{"date":"2026-03-12T16:00:00.000Z","stockId":7122310252370,"netValue":1.0179280324549924},{"stockId":7122310252370,"date":"2026-03-11T16:00:00.000Z","netValue":1.0176159491366026},{"stockId":7122310252370,"date":"2026-03-10T16:00:00.000Z","netValue":1.0171762019710906},{"date":"2026-03-09T16:00:00.000Z","stockId":7122310252370,"netValue":1.0173443675260991},{"stockId":7122310252370,"date":"2026-03-08T16:00:00.000Z","netValue":1.017271717229834},{"date":"2026-03-05T16:00:00.000Z","stockId":7122310252370,"netValue":1.0178934955830505},{"stockId":7122310252370,"date":"2026-03-04T16:00:00.000Z","netValue":1.0177658316013665},{"date":"2026-03-03T16:00:00.000Z","stockId":7122310252370,"netValue":1.017921873058717},{"stockId":7122310252370,"date":"2026-03-02T16:00:00.000Z","netValue":1.0174957672377818},{"stockId":7122310252370,"date":"2026-03-01T16:00:00.000Z","netValue":1.017221315218803},{"stockId":7122310252370,"date":"2026-02-26T16:00:00.000Z","netValue":1.0165343983197759},{"date":"2026-02-25T16:00:00.000Z","stockId":7122310252370,"netValue":1.016373098035823},{"date":"2026-02-24T16:00:00.000Z","stockId":7122310252370,"netValue":1.0167952088596153},{"stockId":7122310252370,"date":"2026-02-23T16:00:00.000Z","netValue":1.0172068028375814},{"stockId":7122310252370,"date":"2026-02-12T16:00:00.000Z","netValue":1.0167763089575632},{"stockId":7122310252370,"date":"2026-02-11T16:00:00.000Z","netValue":1.0168183279123684},{"date":"2026-02-10T16:00:00.000Z","stockId":7122310252370,"netValue":1.01659276052294},{"date":"2026-02-09T16:00:00.000Z","stockId":7122310252370,"netValue":1.0165430051258704},{"stockId":7122310252370,"date":"2026-02-08T16:00:00.000Z","netValue":1.0166715400096373},{"date":"2026-02-05T16:00:00.000Z","stockId":7122310252370,"netValue":1.0161759082566235},{"stockId":7122310252370,"date":"2026-02-04T16:00:00.000Z","netValue":1.0157315490130348},{"date":"2026-02-03T16:00:00.000Z","stockId":7122310252370,"netValue":1.0153789639867576},{"date":"2026-02-02T16:00:00.000Z","stockId":7122310252370,"netValue":1.015562512555944},{"date":"2026-02-01T16:00:00.000Z","stockId":7122310252370,"netValue":1.0156267799305456},{"stockId":7122310252370,"date":"2026-01-29T16:00:00.000Z","netValue":1.015379834619714},{"date":"2026-01-28T16:00:00.000Z","stockId":7122310252370,"netValue":1.0156001434516666},{"stockId":7122310252370,"date":"2026-01-27T16:00:00.000Z","netValue":1.0155726364743942},{"date":"2026-01-26T16:00:00.000Z","stockId":7122310252370,"netValue":1.0152475584253897},{"stockId":7122310252370,"date":"2026-01-25T16:00:00.000Z","netValue":1.015509239598186},{"stockId":7122310252370,"date":"2026-01-22T16:00:00.000Z","netValue":1.015361580793372},{"stockId":7122310252370,"date":"2026-01-21T16:00:00.000Z","netValue":1.0150098665346143},{"date":"2026-01-20T16:00:00.000Z","stockId":7122310252370,"netValue":1.0151282769616792},{"date":"2026-01-19T16:00:00.000Z","stockId":7122310252370,"netValue":1.0148683369202334},{"stockId":7122310252370,"date":"2026-01-18T16:00:00.000Z","netValue":1.0144882451858095},{"date":"2026-01-15T16:00:00.000Z","stockId":7122310252370,"netValue":1.014510493471043},{"date":"2026-01-14T16:00:00.000Z","stockId":7122310252370,"netValue":1.0142771895047873},{"stockId":7122310252370,"date":"2026-01-13T16:00:00.000Z","netValue":1.0140722634178867},{"stockId":7122310252370,"date":"2026-01-12T16:00:00.000Z","netValue":1.014017249597904},{"date":"2026-01-11T16:00:00.000Z","stockId":7122310252370,"netValue":1.0139254755151554},{"date":"2026-01-08T16:00:00.000Z","stockId":7122310252370,"netValue":1.0136921715488998},{"date":"2026-01-07T16:00:00.000Z","stockId":7122310252370,"netValue":1.0135961325115594},{"date":"2026-01-06T16:00:00.000Z","stockId":7122310252370,"netValue":1.013373805264592},{"date":"2026-01-05T16:00:00.000Z","stockId":7122310252370,"netValue":1.0135739718988102},{"date":"2026-01-04T16:00:00.000Z","stockId":7122310252370,"netValue":1.0141516112715347},{"date":"2025-12-30T16:00:00.000Z","stockId":7122310252370,"netValue":1.0140729668034303},{"date":"2025-12-29T16:00:00.000Z","stockId":7122310252370,"netValue":1.0141582963175653},{"date":"2025-12-28T16:00:00.000Z","stockId":7122310252370,"netValue":1.0141535315004337},{"date":"2025-12-25T16:00:00.000Z","stockId":7122310252370,"netValue":1.0144423505736053},{"date":"2025-12-24T16:00:00.000Z","stockId":7122310252370,"netValue":1.0142354980757684},{"date":"2025-12-23T16:00:00.000Z","stockId":7122310252370,"netValue":1.0143241501059277},{"date":"2025-12-22T16:00:00.000Z","stockId":7122310252370,"netValue":1.0142207240614065},{"date":"2025-12-21T16:00:00.000Z","stockId":7122310252370,"netValue":1.0136604800755056},{"date":"2025-12-18T16:00:00.000Z","stockId":7122310252370,"netValue":1.0137398252783787},{"date":"2025-12-17T16:00:00.000Z","stockId":7122310252370,"netValue":1.0135275080462294},{"date":"2025-12-16T16:00:00.000Z","stockId":7122310252370,"netValue":1.0132534613522444},{"date":"2025-12-15T16:00:00.000Z","stockId":7122310252370,"netValue":1.012868602424145},{"date":"2025-12-14T16:00:00.000Z","stockId":7122310252370,"netValue":1.0126839093126758},{"date":"2025-12-11T16:00:00.000Z","stockId":7122310252370,"netValue":1.0132830205953065},{"date":"2025-12-10T16:00:00.000Z","stockId":7122310252370,"netValue":1.0135489791385475},{"date":"2025-12-09T16:00:00.000Z","stockId":7122310252370,"netValue":1.0131641193928604},{"date":"2025-12-08T16:00:00.000Z","stockId":7122310252370,"netValue":1.0129739611382846},{"date":"2025-12-07T16:00:00.000Z","stockId":7122310252370,"netValue":1.0127744948300414},{"date":"2025-12-04T16:00:00.000Z","stockId":7122310252370,"netValue":1.0124649166136581},{"date":"2025-12-03T16:00:00.000Z","stockId":7122310252370,"netValue":1.0123534028271868},{"date":"2025-12-02T16:00:00.000Z","stockId":7122310252370,"netValue":1.0127227878237435},{"date":"2025-12-01T16:00:00.000Z","stockId":7122310252370,"netValue":1.0127234885585121},{"date":"2025-11-30T16:00:00.000Z","stockId":7122310252370,"netValue":1.0126448444992016},{"date":"2025-11-27T16:00:00.000Z","stockId":7122310252370,"netValue":1.012343874419305},{"date":"2025-11-26T16:00:00.000Z","stockId":7122310252370,"netValue":1.0123217142153496},{"date":"2025-11-25T16:00:00.000Z","stockId":7122310252370,"netValue":1.0123190920253002},{"date":"2025-11-24T16:00:00.000Z","stockId":7122310252370,"netValue":1.012432526858258},{"date":"2025-11-23T16:00:00.000Z","stockId":7122310252370,"netValue":1.012437290857802},{"date":"2025-11-20T16:00:00.000Z","stockId":7122310252370,"netValue":1.012232359406452},{"date":"2025-11-19T16:00:00.000Z","stockId":7122310252370,"netValue":1.0123217129889677},{"date":"2025-11-18T16:00:00.000Z","stockId":7122310252370,"netValue":1.0122249732168587},{"date":"2025-11-17T16:00:00.000Z","stockId":7122310252370,"netValue":1.0124056026547583},{"date":"2025-11-16T16:00:00.000Z","stockId":7122310252370,"netValue":1.0123882064503473},{"date":"2025-11-13T16:00:00.000Z","stockId":7122310252370,"netValue":1.0120872355528627},{"date":"2025-11-12T16:00:00.000Z","stockId":7122310252370,"netValue":1.012079848545682},{"date":"2025-11-11T16:00:00.000Z","stockId":7122310252370,"netValue":1.012079147810913},{"date":"2025-11-10T16:00:00.000Z","stockId":7122310252370,"netValue":1.0119609473432358},{"date":"2025-11-09T16:00:00.000Z","stockId":7122310252370,"netValue":1.0117688688597608},{"date":"2025-11-06T16:00:00.000Z","stockId":7122310252370,"netValue":1.011553227885206},{"date":"2025-11-05T16:00:00.000Z","stockId":7122310252370,"netValue":1.011466556807717},{"date":"2025-11-04T16:00:00.000Z","stockId":7122310252370,"netValue":1.0115624071314129},{"date":"2025-11-03T16:00:00.000Z","stockId":7122310252370,"netValue":1.011466646896336},{"date":"2025-11-02T16:00:00.000Z","stockId":7122310252370,"netValue":1.0113618028030018},{"date":"2025-10-30T16:00:00.000Z","stockId":7122310252370,"netValue":1.0107781734322758},{"date":"2025-10-29T16:00:00.000Z","stockId":7122310252370,"netValue":1.010490903325707},{"date":"2025-10-28T16:00:00.000Z","stockId":7122310252370,"netValue":1.010299388154884},{"date":"2025-10-27T16:00:00.000Z","stockId":7122310252370,"netValue":1.0100030288907274},{"date":"2025-10-26T16:00:00.000Z","stockId":7122310252370,"netValue":1.0097066749259005},{"date":"2025-10-23T16:00:00.000Z","stockId":7122310252370,"netValue":1.0091230402558442},{"date":"2025-10-22T16:00:00.000Z","stockId":7122310252370,"netValue":1.0088357754486057},{"date":"2025-10-21T16:00:00.000Z","stockId":7122310252370,"netValue":1.008635171120195},{"date":"2025-10-20T16:00:00.000Z","stockId":7122310252370,"netValue":1.0082521460778797},{"date":"2025-10-19T16:00:00.000Z","stockId":7122310252370,"netValue":1.0079557868137228},{"date":"2025-10-16T16:00:00.000Z","stockId":7122310252370,"netValue":1.006884346599983},{"date":"2025-10-15T16:00:00.000Z","stockId":7122310252370,"netValue":1.0064610562383254},{"date":"2025-10-14T16:00:00.000Z","stockId":7122310252370,"netValue":1.0061958784352536},{"date":"2025-10-13T16:00:00.000Z","stockId":7122310252370,"netValue":1.0057957226349346},{"date":"2025-10-12T16:00:00.000Z","stockId":7122310252370,"netValue":1.005468440985155},{"date":"2025-10-09T16:00:00.000Z","stockId":7122310252370,"netValue":1.0053387267477256},{"date":"2025-10-08T16:00:00.000Z","stockId":7122310252370,"netValue":1.0053389695319233},{"date":"2025-09-29T16:00:00.000Z","stockId":7122310252370,"netValue":1.0052035059662807},{"date":"2025-09-28T16:00:00.000Z","stockId":7122310252370,"netValue":1.0051358955755583},{"date":"2025-09-25T16:00:00.000Z","stockId":7122310252370,"netValue":1.0050682851848356},{"date":"2025-09-24T16:00:00.000Z","stockId":7122310252370,"netValue":1.0049385709474064},{"date":"2025-09-23T16:00:00.000Z","stockId":7122310252370,"netValue":1.0049385709474064},{"date":"2025-09-22T16:00:00.000Z","stockId":7122310252370,"netValue":1.0049385709474064},{"date":"2025-09-21T16:00:00.000Z","stockId":7122310252370,"netValue":1.0049385709474064},{"date":"2025-09-18T16:00:00.000Z","stockId":7122310252370,"netValue":1.0046791424725474},{"date":"2025-09-17T16:00:00.000Z","stockId":7122310252370,"netValue":1.0047412463192544},{"date":"2025-09-16T16:00:00.000Z","stockId":7122310252370,"netValue":1.0047412463192544},{"date":"2025-09-15T16:00:00.000Z","stockId":7122310252370,"netValue":1.0046791424725474},{"date":"2025-09-14T16:00:00.000Z","stockId":7122310252370,"netValue":1.0046791424725474},{"date":"2025-09-11T16:00:00.000Z","stockId":7122310252370,"netValue":1.0045439216911025},{"date":"2025-09-10T16:00:00.000Z","stockId":7122310252370,"netValue":1.004481817844395},{"date":"2025-09-09T16:00:00.000Z","stockId":7122310252370,"netValue":1.0044818178443953},{"date":"2025-09-08T16:00:00.000Z","stockId":7122310252370,"netValue":1.0044765540845775},{"date":"2025-09-07T16:00:00.000Z","stockId":7122310252370,"netValue":1.0045386579312847},{"date":"2025-09-04T16:00:00.000Z","stockId":7122310252370,"netValue":1.004408943693855},{"date":"2025-09-03T16:00:00.000Z","stockId":7122310252370,"netValue":1.00434659706295},{"date":"2025-09-02T16:00:00.000Z","stockId":7122310252370,"netValue":1.00434659706295},{"date":"2025-09-01T16:00:00.000Z","stockId":7122310252370,"netValue":1.0042792294564253},{"date":"2025-08-31T16:00:00.000Z","stockId":7122310252370,"netValue":1.0042792294564253},{"date":"2025-08-28T16:00:00.000Z","stockId":7122310252370,"netValue":1.0042113762815055},{"date":"2025-08-27T16:00:00.000Z","stockId":7122310252370,"netValue":1.0041440086749807},{"date":"2025-08-26T16:00:00.000Z","stockId":7122310252370,"netValue":1.0041440086749807},{"date":"2025-08-25T16:00:00.000Z","stockId":7122310252370,"netValue":1.0040195581973685},{"date":"2025-08-24T16:00:00.000Z","stockId":7122310252370,"netValue":1.0039519478066463},{"date":"2025-08-21T16:00:00.000Z","stockId":7122310252370,"netValue":1.003692519331787},{"date":"2025-08-20T16:00:00.000Z","stockId":7122310252370,"netValue":1.0036927621159846},{"date":"2025-08-19T16:00:00.000Z","stockId":7122310252370,"netValue":1.0036980258758024},{"date":"2025-08-18T16:00:00.000Z","stockId":7122310252370,"netValue":1.00363041548508},{"date":"2025-08-17T16:00:00.000Z","stockId":7122310252370,"netValue":1.0035683116383731},{"date":"2025-08-14T16:00:00.000Z","stockId":7122310252370,"netValue":1.0035630478785555},{"date":"2025-08-13T16:00:00.000Z","stockId":7122310252370,"netValue":1.0034954374878329},{"date":"2025-08-12T16:00:00.000Z","stockId":7122310252370,"netValue":1.0035007012476507},{"date":"2025-08-11T16:00:00.000Z","stockId":7122310252370,"netValue":1.0034330908569282},{"date":"2025-08-10T16:00:00.000Z","stockId":7122310252370,"netValue":1.003495437487833},{"date":"2025-08-07T16:00:00.000Z","stockId":7122310252370,"netValue":1.0034278270971106},{"date":"2025-08-06T16:00:00.000Z","stockId":7122310252370,"netValue":1.0033657232504036},{"date":"2025-08-05T16:00:00.000Z","stockId":7122310252370,"netValue":1.0032981128596812},{"date":"2025-08-04T16:00:00.000Z","stockId":7122310252370,"netValue":1.0034278270971109},{"date":"2025-08-03T16:00:00.000Z","stockId":7122310252370,"netValue":1.0032981128596812},{"date":"2025-07-31T16:00:00.000Z","stockId":7122310252370,"netValue":1.003230259684761},{"date":"2025-07-30T16:00:00.000Z","stockId":7122310252370,"netValue":1.003230259684761},{"date":"2025-07-29T16:00:00.000Z","stockId":7122310252370,"netValue":1.0031626492940389},{"date":"2025-07-28T16:00:00.000Z","stockId":7122310252370,"netValue":1.003224753140746},{"date":"2025-07-27T16:00:00.000Z","stockId":7122310252370,"netValue":1.0032302596847613},{"date":"2025-07-24T16:00:00.000Z","stockId":7122310252370,"netValue":1.0030950389033169},{"date":"2025-07-23T16:00:00.000Z","stockId":7122310252370,"netValue":1.0030950389033175},{"date":"2025-07-22T16:00:00.000Z","stockId":7122310252370,"netValue":1.0030329350566096},{"date":"2025-07-21T16:00:00.000Z","stockId":7122310252370,"netValue":1.0030950389033175},{"date":"2025-07-20T16:00:00.000Z","stockId":7122310252370,"netValue":1.0030331778408075},{"date":"2025-07-17T16:00:00.000Z","stockId":7122310252370,"netValue":1.0030331778408077},{"date":"2025-07-16T16:00:00.000Z","stockId":7122310252370,"netValue":1.0029034636033785},{"date":"2025-07-15T16:00:00.000Z","stockId":7122310252370,"netValue":1.0027116455192415},{"date":"2025-07-14T16:00:00.000Z","stockId":7122310252370,"netValue":1.002773749365949},{"date":"2025-07-13T16:00:00.000Z","stockId":7122310252370,"netValue":1.0027114027350439},{"date":"2025-07-10T16:00:00.000Z","stockId":7122310252370,"netValue":1.0026440351285193},{"date":"2025-07-09T16:00:00.000Z","stockId":7122310252370,"netValue":1.002613193676401},{"date":"2025-07-08T16:00:00.000Z","stockId":7122310252370,"netValue":1.0025611007162536},{"date":"2025-07-07T16:00:00.000Z","stockId":7122310252370,"netValue":1.002613193676401},{"date":"2025-07-06T16:00:00.000Z","stockId":7122310252370,"netValue":1.0025611007162536},{"date":"2025-07-03T16:00:00.000Z","stockId":7122310252370,"netValue":1.0024479128958008},{"date":"2025-07-02T16:00:00.000Z","stockId":7122310252370,"netValue":1.0024479128958006},{"date":"2025-07-01T16:00:00.000Z","stockId":7122310252370,"netValue":1.0024170714436824},{"date":"2025-06-30T16:00:00.000Z","stockId":7122310252370,"netValue":1.0023649784835351},{"date":"2025-06-29T16:00:00.000Z","stockId":7122310252370,"netValue":1.0023649784835351},{"date":"2025-06-26T16:00:00.000Z","stockId":7122310252370,"netValue":1.0023341370314167},{"date":"2025-06-25T16:00:00.000Z","stockId":7122310252370,"netValue":1.0022517906630828},{"date":"2025-06-24T16:00:00.000Z","stockId":7122310252370,"netValue":1.0022517906630828},{"date":"2025-06-23T16:00:00.000Z","stockId":7122310252370,"netValue":1.0021688562508169},{"date":"2025-06-22T16:00:00.000Z","stockId":7122310252370,"netValue":1.0021688562508169},{"date":"2025-06-19T16:00:00.000Z","stockId":7122310252370,"netValue":1.0020562564742965},{"date":"2025-06-18T16:00:00.000Z","stockId":7122310252370,"netValue":1.0020556684303648},{"date":"2025-06-17T16:00:00.000Z","stockId":7122310252370,"netValue":1.0020556684303648},{"date":"2025-06-16T16:00:00.000Z","stockId":7122310252370,"netValue":1.0019733220620308},{"date":"2025-06-15T16:00:00.000Z","stockId":7122310252370,"netValue":1.001972734018099},{"date":"2025-06-12T16:00:00.000Z","stockId":7122310252370,"netValue":1.0019424806099124},{"date":"2025-06-11T16:00:00.000Z","stockId":7122310252370,"netValue":1.001860134241578},{"date":"2025-06-10T16:00:00.000Z","stockId":7122310252370,"netValue":1.001860134241578},{"date":"2025-06-09T16:00:00.000Z","stockId":7122310252370,"netValue":1.001860134241578},{"date":"2025-06-08T16:00:00.000Z","stockId":7122310252370,"netValue":1.0017469464211257},{"date":"2025-06-05T16:00:00.000Z","stockId":7122310252370,"netValue":1.0016640120088598},{"date":"2025-06-04T16:00:00.000Z","stockId":7122310252370,"netValue":1.0016640120088598},{"date":"2025-06-03T16:00:00.000Z","stockId":7122310252370,"netValue":1.0016331705567412},{"date":"2025-06-02T16:00:00.000Z","stockId":7122310252370,"netValue":1.0016029171485545},{"date":"2025-05-29T16:00:00.000Z","stockId":7122310252370,"netValue":1.0015199827362888},{"date":"2025-05-28T16:00:00.000Z","stockId":7122310252370,"netValue":1.0014370483240231},{"date":"2025-05-27T16:00:00.000Z","stockId":7122310252370,"netValue":1.001354701955689},{"date":"2025-05-26T16:00:00.000Z","stockId":7122310252370,"netValue":1.0014370483240231},{"date":"2025-05-25T16:00:00.000Z","stockId":7122310252370,"netValue":1.0014067949158363},{"date":"2025-05-22T16:00:00.000Z","stockId":7122310252370,"netValue":1.0013238605035708},{"date":"2025-05-21T16:00:00.000Z","stockId":7122310252370,"netValue":1.0013238605035708},{"date":"2025-05-20T16:00:00.000Z","stockId":7122310252370,"netValue":1.0012415141352369},{"date":"2025-05-19T16:00:00.000Z","stockId":7122310252370,"netValue":1.001240926091305},{"date":"2025-05-18T16:00:00.000Z","stockId":7122310252370,"netValue":1.001240926091305},{"date":"2025-05-15T16:00:00.000Z","stockId":7122310252370,"netValue":1.0011585797229712},{"date":"2025-05-14T16:00:00.000Z","stockId":7122310252370,"netValue":1.0011585797229712},{"date":"2025-05-13T16:00:00.000Z","stockId":7122310252370,"netValue":1.001127738270853},{"date":"2025-05-12T16:00:00.000Z","stockId":7122310252370,"netValue":1.001127738270853},{"date":"2025-05-11T16:00:00.000Z","stockId":7122310252370,"netValue":1.001045391902519},{"date":"2025-05-08T16:00:00.000Z","stockId":7122310252370,"netValue":1.0009103645301058},{"date":"2025-05-07T16:00:00.000Z","stockId":7122310252370,"netValue":1.0008274300680156},{"date":"2025-05-06T16:00:00.000Z","stockId":7122310252370,"netValue":1.0007971767096535},{"date":"2025-05-05T16:00:00.000Z","stockId":7122310252370,"netValue":1.000714242247569},{"date":"2025-04-29T16:00:00.000Z","stockId":7122310252370,"netValue":1.000551291222112},{"date":"2025-04-28T16:00:00.000Z","stockId":7122310252370,"netValue":1.0004708182149162},{"date":"2025-04-27T16:00:00.000Z","stockId":7122310252370,"netValue":1.0004708182149162},{"date":"2025-04-24T16:00:00.000Z","stockId":7122310252370,"netValue":1.0004406783988138},{"date":"2025-04-23T16:00:00.000Z","stockId":7122310252370,"netValue":1.0003910828606801},{"date":"2025-04-22T16:00:00.000Z","stockId":7122310252370,"netValue":1.0003622798505392},{"date":"2025-04-21T16:00:00.000Z","stockId":7122310252370,"netValue":1.0003622798505392},{"date":"2025-04-20T16:00:00.000Z","stockId":7122310252370,"netValue":1.000283321450124},{"date":"2025-04-17T16:00:00.000Z","stockId":7122310252370,"netValue":1.0002539585878425},{"date":"2025-04-16T16:00:00.000Z","stockId":7122310252370,"netValue":1.000204363049709},{"date":"2025-04-15T16:00:00.000Z","stockId":7122310252370,"netValue":1.0001777994481302},{"date":"2025-04-14T16:00:00.000Z","stockId":7122310252370,"netValue":1.0001772395959896},{"date":"2025-04-13T16:00:00.000Z","stockId":7122310252370,"netValue":1.0001772395959896},{"date":"2025-04-10T16:00:00.000Z","stockId":7122310252370,"netValue":1.000075191092932},{"date":"2025-04-09T16:00:00.000Z","stockId":7122310252370,"netValue":1.0000870835652025},{"date":"2025-04-08T16:00:00.000Z","stockId":7122310252370,"netValue":1},{"date":"2025-04-07T16:00:00.000Z","stockId":7122310252370,"netValue":1}]}