window.pageData = {"startDate":"2024-07-26T02:34:48.940Z","endDate":"2026-07-26T02:34:48.940Z","manager":{"_id":7261823090080,"name":"卓若伟","gender":"m","educationCode":"001002","resume":"卓若伟先生：经济学硕士，固定收益部总监/基金经理；2004年7月至2006年9月任职于厦门市商业银行资金营运部，从事债券交易与研究工作；2006年10月至2009年5月就职于建信基金管理有限公司专户投资部，任投资经理；2009年5月起就职于诺安基金管理有限公司，任基金经理助理；2009年9月至2011年12月任诺安增利债券型证券投资基金基金经理；2011年12月加入泰达宏利基金管理有限公司，曾担任固定收益部副总经理、固定收益部总经理、现担任固定收益部总监；2012年5月起担任泰达宏利集利债券型证券投资基金基金经理；2013年3月起担任泰达宏利信用合利定期开放债券型证券投资基金基金经理；2013年6月起担任泰达宏利收益增强债券型证券投资基金(原泰达宏利高票息定期开放债券型证券投资基金)基金经理；2013年11月15日起担任泰达宏利瑞利分级债券型证券投资基金基金经理；2015年6月11日起担任泰达宏利聚利债券型证券投资基金(LOF)基金经理；2015年6月16日起担任泰达宏利风险预算混合型证券投资基金基金经理；2015年6月16日起担任泰达宏利新起点灵活配置混合型证券投资基金基金经理；2016年4月13日起担任泰达宏利多元回报债券型证券投资基金基金经理；2016年6月30日起担任泰达宏利增利灵活配置定期开放混合型证券投资基金基金经理，具有基金从业资格。2017年加入博时基金管理有限公司，曾任投资经理，现任绝对收益投资部投资副总监，拟任博时恒盛一年持有期混合型证券投资基金的基金经理。2020年7月31日起担任博时恒盛一年持有期混合型证券投资基金基金经理。博时恒利6个月持有期债券型证券投资基金(2020年9月24日—至今)、博时恒荣一年持有期混合型证券投资基金(2020年9月27日—至今)、博时恒元6个月持有期混合型证券投资基金(2021年3月16日—至今)、博时乐享混合型证券投资基金(2021年5月28日—至今)的基金经理。","tickerId":261823090080,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801332349","exchange":"fm","cnInfoCode":"8801332349","followedNum":0,"currency":"CNY","workingDate":"2009-09-15T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"hybrid","pinyin":"zrw","fundCompany":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7261823090080,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.08506688786913663,"fm_p_r_m3":0.032992946297829784,"fm_p_r_m6":0.02079053884740878,"fm_p_r_y1":0.02387549549375012,"fm_p_r_y3":0.013754491792583812,"fm_p_r_y5":-0.05138497417438981,"fm_cagr_p_r_fs":-0.004490030890429875,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.8136541689983212,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.44707347447073476,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.5452971725331794,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.21403301886792453,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.29415384615384615,"fm_p_r_y10_m":1.2024786530444724,"fm_p_r_y10_r_c":305,"fm_p_r_y10_rp":0.9078947368421053,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.7246184472461845,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.8099467140319716,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.6122448979591837,"fm_p_r_fys":0.024948464783405733},"fmi":{"stockId":7261823090080,"type":"fmi","fm_my":12.6,"fm_d":{"3000000009716":"基金经理","3000000009925":"基金经理","3000000010078":"基金经理","3000000011395":"基金经理","3000000012218":"基金经理","3000000013433":"基金经理"},"fm_wy":19,"fm_a_as":0,"fm_a_mfn":20,"fm_as":303446084.18810004,"fm_b_as":0,"fm_e_as":0,"fm_h_as":303446084.18810004,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":303446084.18810004,"fm_q_as":0,"fm_r_f_cagr":-0.0001,"fm_r_fd":3000000012218,"fm_r_ftp":-0.0006}},"topTenManagedFundList":[{"_id":3000000012218,"__csrcFundId":9181,"stockCode":"012218","shortName":"博时乐享混合(012218)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12218,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:40.272Z","status":"normal","name":"博时乐享混合型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050050000,"inceptionDate":"2021-05-27T16:00:00.000Z","currency":"CNY","setUpDate":"2021-05-27T16:00:00.000Z","setUpAssetScale":1760137180.29,"setUpShares":1760137180.29,"pinyin":"bslxhhxzqtzjj","masterFundShortName":"博时乐享混合","hotMetrics":{"stockId":3000000012218,"type":"f_as","f_tas":220171070.154,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011395,"__csrcFundId":8738,"stockCode":"011395","shortName":"博时恒元6个月持有期混合(011395)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11395,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:40.224Z","status":"normal","name":"博时恒元6个月持有期混合型证券投资基金","exchange":"jj","followedNum":0,"inceptionDate":"2021-03-15T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","setUpDate":"2021-03-15T16:00:00.000Z","setUpAssetScale":415581229.89,"setUpShares":415581229.89,"pinyin":"bshy6gycyqhhxzqtzjj","masterFundShortName":"博时恒元6个月持有期混合","hotMetrics":{"stockId":3000000011395,"type":"f_as","f_tas":42490356.5317,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011396,"name":"博时恒元6个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011396","tickerId":11396,"shortName":"博时恒元6个月持有期混合C","__csrcFundId":8738,"lastUpdated":"2025-01-04T00:32:08.500Z","inceptionDate":"2021-03-15T16:00:00.000Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","setUpDate":"2021-03-15T16:00:00.000Z","setUpAssetScale":367597871.51,"setUpShares":367597871.51,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bshy6gycyqhhxzqtzjj","hotMetrics":{"stockId":3000000011396,"type":"f_as","f_tas":28613220.0264,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012219,"name":"博时乐享混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012219","tickerId":12219,"shortName":"博时乐享混合C","__csrcFundId":9181,"lastUpdated":"2025-01-04T00:32:10.248Z","inceptionDate":"2021-05-27T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","followedNum":0,"status":"normal","setUpDate":"2021-05-27T16:00:00.000Z","setUpAssetScale":25111940.04,"setUpShares":25111940.04,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bslxhhxzqtzjj","hotMetrics":{"stockId":3000000012219,"type":"f_as","f_tas":12171437.476000002,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"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}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7261823090080,"netValue":1.4237105469949414},{"date":"2026-07-22T16:00:00.000Z","stockId":7261823090080,"netValue":1.424151516952838},{"stockId":7261823090080,"date":"2026-07-21T16:00:00.000Z","netValue":1.4258863376315154},{"stockId":7261823090080,"date":"2026-07-20T16:00:00.000Z","netValue":1.4293165173345985},{"date":"2026-07-19T16:00:00.000Z","stockId":7261823090080,"netValue":1.4140332686892794},{"date":"2026-07-16T16:00:00.000Z","stockId":7261823090080,"netValue":1.4234987650287523},{"date":"2026-07-15T16:00:00.000Z","stockId":7261823090080,"netValue":1.4536177299374753},{"stockId":7261823090080,"date":"2026-07-14T16:00:00.000Z","netValue":1.4790851858658485},{"stockId":7261823090080,"date":"2026-07-13T16:00:00.000Z","netValue":1.497154933985718},{"stockId":7261823090080,"date":"2026-07-12T16:00:00.000Z","netValue":1.478780265676036},{"stockId":7261823090080,"date":"2026-07-09T16:00:00.000Z","netValue":1.505000965672112},{"date":"2026-07-08T16:00:00.000Z","stockId":7261823090080,"netValue":1.5293681946127082},{"stockId":7261823090080,"date":"2026-07-07T16:00:00.000Z","netValue":1.4910607940830878},{"stockId":7261823090080,"date":"2026-07-06T16:00:00.000Z","netValue":1.499336536452874},{"date":"2026-07-05T16:00:00.000Z","stockId":7261823090080,"netValue":1.5125231944483923},{"date":"2026-07-02T16:00:00.000Z","stockId":7261823090080,"netValue":1.5151595724118112},{"date":"2026-07-01T16:00:00.000Z","stockId":7261823090080,"netValue":1.5115317030542685},{"date":"2026-06-30T16:00:00.000Z","stockId":7261823090080,"netValue":1.553665442207698},{"date":"2026-06-29T16:00:00.000Z","stockId":7261823090080,"netValue":1.568696759849791},{"stockId":7261823090080,"date":"2026-06-28T16:00:00.000Z","netValue":1.549343209115464},{"date":"2026-06-25T16:00:00.000Z","stockId":7261823090080,"netValue":1.5414762037419911},{"date":"2026-06-24T16:00:00.000Z","stockId":7261823090080,"netValue":1.5560815628140774},{"stockId":7261823090080,"date":"2026-06-23T16:00:00.000Z","netValue":1.5302916552093986},{"date":"2026-06-22T16:00:00.000Z","stockId":7261823090080,"netValue":1.5147379327636117},{"stockId":7261823090080,"date":"2026-06-21T16:00:00.000Z","netValue":1.5257425357590209},{"stockId":7261823090080,"date":"2026-06-17T16:00:00.000Z","netValue":1.5227806657428675},{"date":"2026-06-16T16:00:00.000Z","stockId":7261823090080,"netValue":1.5183580698748858},{"stockId":7261823090080,"date":"2026-06-15T16:00:00.000Z","netValue":1.508450340836571},{"date":"2026-06-14T16:00:00.000Z","stockId":7261823090080,"netValue":1.4955095480066},{"stockId":7261823090080,"date":"2026-06-11T16:00:00.000Z","netValue":1.459279466985465},{"stockId":7261823090080,"date":"2026-06-10T16:00:00.000Z","netValue":1.4621518184072586},{"stockId":7261823090080,"date":"2026-06-09T16:00:00.000Z","netValue":1.4621781270811824},{"date":"2026-06-08T16:00:00.000Z","stockId":7261823090080,"netValue":1.4703210749689104},{"stockId":7261823090080,"date":"2026-06-07T16:00:00.000Z","netValue":1.4487653873344617},{"date":"2026-06-04T16:00:00.000Z","stockId":7261823090080,"netValue":1.4618789437023723},{"date":"2026-06-03T16:00:00.000Z","stockId":7261823090080,"netValue":1.4793154340279329},{"stockId":7261823090080,"date":"2026-06-02T16:00:00.000Z","netValue":1.469037327835304},{"stockId":7261823090080,"date":"2026-06-01T16:00:00.000Z","netValue":1.4571592201749595},{"stockId":7261823090080,"date":"2026-05-31T16:00:00.000Z","netValue":1.4454254079177258},{"stockId":7261823090080,"date":"2026-05-28T16:00:00.000Z","netValue":1.4654719675327816},{"date":"2026-05-27T16:00:00.000Z","stockId":7261823090080,"netValue":1.4763400073713473},{"stockId":7261823090080,"date":"2026-05-26T16:00:00.000Z","netValue":1.4733362163214585},{"date":"2026-05-25T16:00:00.000Z","stockId":7261823090080,"netValue":1.481153568414928},{"stockId":7261823090080,"date":"2026-05-24T16:00:00.000Z","netValue":1.480526733522479},{"date":"2026-05-21T16:00:00.000Z","stockId":7261823090080,"netValue":1.4564143985533238},{"date":"2026-05-20T16:00:00.000Z","stockId":7261823090080,"netValue":1.433720868402261},{"stockId":7261823090080,"date":"2026-05-19T16:00:00.000Z","netValue":1.4502254123208744},{"stockId":7261823090080,"date":"2026-05-18T16:00:00.000Z","netValue":1.4411933474083993},{"stockId":7261823090080,"date":"2026-05-17T16:00:00.000Z","netValue":1.440734152525142},{"date":"2026-05-14T16:00:00.000Z","stockId":7261823090080,"netValue":1.4304432942990217},{"date":"2026-05-13T16:00:00.000Z","stockId":7261823090080,"netValue":1.4407185401653293},{"stockId":7261823090080,"date":"2026-05-12T16:00:00.000Z","netValue":1.453777319724489},{"stockId":7261823090080,"date":"2026-05-11T16:00:00.000Z","netValue":1.4332835126527264},{"date":"2026-05-10T16:00:00.000Z","stockId":7261823090080,"netValue":1.4353427090037},{"stockId":7261823090080,"date":"2026-05-07T16:00:00.000Z","netValue":1.4137756241897235},{"stockId":7261823090080,"date":"2026-05-06T16:00:00.000Z","netValue":1.416110659313428},{"stockId":7261823090080,"date":"2026-05-05T16:00:00.000Z","netValue":1.402591880264071},{"date":"2026-04-29T16:00:00.000Z","stockId":7261823090080,"netValue":1.3898842005661547},{"date":"2026-04-28T16:00:00.000Z","stockId":7261823090080,"netValue":1.3866464917772707},{"date":"2026-04-27T16:00:00.000Z","stockId":7261823090080,"netValue":1.3802215320864462},{"date":"2026-04-26T16:00:00.000Z","stockId":7261823090080,"netValue":1.383312085145899},{"stockId":7261823090080,"date":"2026-04-23T16:00:00.000Z","netValue":1.3782384014309241},{"stockId":7261823090080,"date":"2026-04-22T16:00:00.000Z","netValue":1.382792540668525},{"date":"2026-04-21T16:00:00.000Z","stockId":7261823090080,"netValue":1.3930032217604347},{"date":"2026-04-20T16:00:00.000Z","stockId":7261823090080,"netValue":1.3810326314378865},{"stockId":7261823090080,"date":"2026-04-19T16:00:00.000Z","netValue":1.377194292688954},{"stockId":7261823090080,"date":"2026-04-16T16:00:00.000Z","netValue":1.378188748150921},{"stockId":7261823090080,"date":"2026-04-15T16:00:00.000Z","netValue":1.3698332751524216},{"stockId":7261823090080,"date":"2026-04-14T16:00:00.000Z","netValue":1.3647488951233353},{"stockId":7261823090080,"date":"2026-04-13T16:00:00.000Z","netValue":1.3681330587762346},{"date":"2026-04-12T16:00:00.000Z","stockId":7261823090080,"netValue":1.3647802235844835},{"stockId":7261823090080,"date":"2026-04-09T16:00:00.000Z","netValue":1.363085683735184},{"date":"2026-04-08T16:00:00.000Z","stockId":7261823090080,"netValue":1.3579823295594915},{"date":"2026-04-07T16:00:00.000Z","stockId":7261823090080,"netValue":1.3582993126324598},{"stockId":7261823090080,"date":"2026-04-06T16:00:00.000Z","netValue":1.3520220008296187},{"stockId":7261823090080,"date":"2026-04-02T16:00:00.000Z","netValue":1.3509062780301546},{"date":"2026-04-01T16:00:00.000Z","stockId":7261823090080,"netValue":1.350505923980897},{"stockId":7261823090080,"date":"2026-03-31T16:00:00.000Z","netValue":1.3524668189505655},{"date":"2026-03-30T16:00:00.000Z","stockId":7261823090080,"netValue":1.3513162070606368},{"date":"2026-03-29T16:00:00.000Z","stockId":7261823090080,"netValue":1.3554434758688199},{"date":"2026-03-26T16:00:00.000Z","stockId":7261823090080,"netValue":1.3571368983585543},{"date":"2026-03-25T16:00:00.000Z","stockId":7261823090080,"netValue":1.3567365443092974},{"stockId":7261823090080,"date":"2026-03-24T16:00:00.000Z","netValue":1.3590144223519338},{"stockId":7261823090080,"date":"2026-03-23T16:00:00.000Z","netValue":1.3605701757817323},{"date":"2026-03-22T16:00:00.000Z","stockId":7261823090080,"netValue":1.3616856395504646},{"date":"2026-03-19T16:00:00.000Z","stockId":7261823090080,"netValue":1.3617632833713318},{"stockId":7261823090080,"date":"2026-03-18T16:00:00.000Z","netValue":1.361364897694093},{"stockId":7261823090080,"date":"2026-03-17T16:00:00.000Z","netValue":1.360815331231656},{"date":"2026-03-16T16:00:00.000Z","stockId":7261823090080,"netValue":1.3614811893888277},{"date":"2026-03-15T16:00:00.000Z","stockId":7261823090080,"netValue":1.3635594047604407},{"date":"2026-03-12T16:00:00.000Z","stockId":7261823090080,"netValue":1.3646914584037613},{"stockId":7261823090080,"date":"2026-03-11T16:00:00.000Z","netValue":1.3661027869109927},{"date":"2026-03-10T16:00:00.000Z","stockId":7261823090080,"netValue":1.3659912827068699},{"stockId":7261823090080,"date":"2026-03-09T16:00:00.000Z","netValue":1.3627373192967247},{"date":"2026-03-08T16:00:00.000Z","stockId":7261823090080,"netValue":1.362480361462825},{"date":"2026-03-05T16:00:00.000Z","stockId":7261823090080,"netValue":1.3640971688389023},{"date":"2026-03-04T16:00:00.000Z","stockId":7261823090080,"netValue":1.3643626729468172},{"date":"2026-03-03T16:00:00.000Z","stockId":7261823090080,"netValue":1.365257355710056},{"stockId":7261823090080,"date":"2026-03-02T16:00:00.000Z","netValue":1.3672182506797248},{"stockId":7261823090080,"date":"2026-03-01T16:00:00.000Z","netValue":1.371483188547844},{"stockId":7261823090080,"date":"2026-02-26T16:00:00.000Z","netValue":1.3701833642447352},{"stockId":7261823090080,"date":"2026-02-25T16:00:00.000Z","netValue":1.369339901415818},{"stockId":7261823090080,"date":"2026-02-24T16:00:00.000Z","netValue":1.370339332520547},{"date":"2026-02-23T16:00:00.000Z","stockId":7261823090080,"netValue":1.3705000882869713},{"date":"2026-02-12T16:00:00.000Z","stockId":7261823090080,"netValue":1.3702722923881145},{"stockId":7261823090080,"date":"2026-02-11T16:00:00.000Z","netValue":1.3711669751513538},{"stockId":7261823090080,"date":"2026-02-10T16:00:00.000Z","netValue":1.369850560973656},{"date":"2026-02-09T16:00:00.000Z","stockId":7261823090080,"netValue":1.3699949858962235},{"stockId":7261823090080,"date":"2026-02-08T16:00:00.000Z","netValue":1.3698224277458229},{"stockId":7261823090080,"date":"2026-02-05T16:00:00.000Z","netValue":1.369377350594144},{"date":"2026-02-04T16:00:00.000Z","stockId":7261823090080,"netValue":1.3697942945179902},{"date":"2026-02-03T16:00:00.000Z","stockId":7261823090080,"netValue":1.3698668918175128},{"date":"2026-02-02T16:00:00.000Z","stockId":7261823090080,"netValue":1.3701228209442027},{"date":"2026-02-01T16:00:00.000Z","stockId":7261823090080,"netValue":1.370411670789338},{"stockId":7261823090080,"date":"2026-01-29T16:00:00.000Z","netValue":1.3777132908147802},{"stockId":7261823090080,"date":"2026-01-28T16:00:00.000Z","netValue":1.3867713556482544},{"stockId":7261823090080,"date":"2026-01-27T16:00:00.000Z","netValue":1.3914248451816555},{"stockId":7261823090080,"date":"2026-01-26T16:00:00.000Z","netValue":1.3900534522862327},{"stockId":7261823090080,"date":"2026-01-25T16:00:00.000Z","netValue":1.3907308537966498},{"date":"2026-01-22T16:00:00.000Z","stockId":7261823090080,"netValue":1.3947136976822652},{"stockId":7261823090080,"date":"2026-01-21T16:00:00.000Z","netValue":1.3933586356306997},{"date":"2026-01-20T16:00:00.000Z","stockId":7261823090080,"netValue":1.3929534940908301},{"date":"2026-01-19T16:00:00.000Z","stockId":7261823090080,"netValue":1.391252287031254},{"stockId":7261823090080,"date":"2026-01-18T16:00:00.000Z","netValue":1.391745587038026},{"stockId":7261823090080,"date":"2026-01-15T16:00:00.000Z","netValue":1.3935512834083599},{"date":"2026-01-14T16:00:00.000Z","stockId":7261823090080,"netValue":1.3955335557432298},{"date":"2026-01-13T16:00:00.000Z","stockId":7261823090080,"netValue":1.3963835154040467},{"stockId":7261823090080,"date":"2026-01-12T16:00:00.000Z","netValue":1.3954725017969514},{"date":"2026-01-11T16:00:00.000Z","stockId":7261823090080,"netValue":1.3959987225221684},{"stockId":7261823090080,"date":"2026-01-08T16:00:00.000Z","netValue":1.3923830529366328},{"date":"2026-01-07T16:00:00.000Z","stockId":7261823090080,"netValue":1.3916109513286574},{"date":"2026-01-06T16:00:00.000Z","stockId":7261823090080,"netValue":1.3932105236148813},{"date":"2026-01-05T16:00:00.000Z","stockId":7261823090080,"netValue":1.3932816735595983},{"date":"2026-01-04T16:00:00.000Z","stockId":7261823090080,"netValue":1.392009760227978},{"date":"2025-12-30T16:00:00.000Z","stockId":7261823090080,"netValue":1.389055738812978},{"date":"2025-12-29T16:00:00.000Z","stockId":7261823090080,"netValue":1.3901007357625519},{"date":"2025-12-28T16:00:00.000Z","stockId":7261823090080,"netValue":1.3908841382692294},{"date":"2025-12-25T16:00:00.000Z","stockId":7261823090080,"netValue":1.3912052365526373},{"date":"2025-12-24T16:00:00.000Z","stockId":7261823090080,"netValue":1.392009675274241},{"date":"2025-12-23T16:00:00.000Z","stockId":7261823090080,"netValue":1.3923421594100884},{"date":"2025-12-22T16:00:00.000Z","stockId":7261823090080,"netValue":1.391212630921639},{"date":"2025-12-21T16:00:00.000Z","stockId":7261823090080,"netValue":1.3903576483110052},{"date":"2025-12-18T16:00:00.000Z","stockId":7261823090080,"netValue":1.387673921038616},{"date":"2025-12-17T16:00:00.000Z","stockId":7261823090080,"netValue":1.3868467955658705},{"date":"2025-12-16T16:00:00.000Z","stockId":7261823090080,"netValue":1.3885861835075062},{"date":"2025-12-15T16:00:00.000Z","stockId":7261823090080,"netValue":1.384692387691231},{"date":"2025-12-14T16:00:00.000Z","stockId":7261823090080,"netValue":1.3866862039472978},{"date":"2025-12-11T16:00:00.000Z","stockId":7261823090080,"netValue":1.3874356188041312},{"date":"2025-12-10T16:00:00.000Z","stockId":7261823090080,"netValue":1.3853249338955589},{"date":"2025-12-09T16:00:00.000Z","stockId":7261823090080,"netValue":1.3866291843408085},{"date":"2025-12-08T16:00:00.000Z","stockId":7261823090080,"netValue":1.3875249755242491},{"date":"2025-12-07T16:00:00.000Z","stockId":7261823090080,"netValue":1.3867117201379648},{"date":"2025-12-04T16:00:00.000Z","stockId":7261823090080,"netValue":1.3845229794079774},{"date":"2025-12-03T16:00:00.000Z","stockId":7261823090080,"netValue":1.3828729481864601},{"date":"2025-12-02T16:00:00.000Z","stockId":7261823090080,"netValue":1.3821833823756413},{"date":"2025-12-01T16:00:00.000Z","stockId":7261823090080,"netValue":1.3826116989490664},{"date":"2025-11-30T16:00:00.000Z","stockId":7261823090080,"netValue":1.3834941085383494},{"date":"2025-11-27T16:00:00.000Z","stockId":7261823090080,"netValue":1.3828547414110581},{"date":"2025-11-26T16:00:00.000Z","stockId":7261823090080,"netValue":1.3812047101895408},{"date":"2025-11-25T16:00:00.000Z","stockId":7261823090080,"netValue":1.3809894399117004},{"date":"2025-11-24T16:00:00.000Z","stockId":7261823090080,"netValue":1.3802788378859558},{"date":"2025-11-23T16:00:00.000Z","stockId":7261823090080,"netValue":1.375885575551538},{"date":"2025-11-20T16:00:00.000Z","stockId":7261823090080,"netValue":1.3752024854581788},{"date":"2025-11-19T16:00:00.000Z","stockId":7261823090080,"netValue":1.3869935754310452},{"date":"2025-11-18T16:00:00.000Z","stockId":7261823090080,"netValue":1.3905755781208968},{"date":"2025-11-17T16:00:00.000Z","stockId":7261823090080,"netValue":1.390142436366229},{"date":"2025-11-16T16:00:00.000Z","stockId":7261823090080,"netValue":1.397563211007586},{"date":"2025-11-13T16:00:00.000Z","stockId":7261823090080,"netValue":1.4007966034816437},{"date":"2025-11-12T16:00:00.000Z","stockId":7261823090080,"netValue":1.409278240900755},{"date":"2025-11-11T16:00:00.000Z","stockId":7261823090080,"netValue":1.3997289197809282},{"date":"2025-11-10T16:00:00.000Z","stockId":7261823090080,"netValue":1.4059117687405096},{"date":"2025-11-09T16:00:00.000Z","stockId":7261823090080,"netValue":1.408499318369818},{"date":"2025-11-06T16:00:00.000Z","stockId":7261823090080,"netValue":1.4119919643395515},{"date":"2025-11-05T16:00:00.000Z","stockId":7261823090080,"netValue":1.4143590733042732},{"date":"2025-11-04T16:00:00.000Z","stockId":7261823090080,"netValue":1.405354937410375},{"date":"2025-11-03T16:00:00.000Z","stockId":7261823090080,"netValue":1.4022497144875237},{"date":"2025-11-02T16:00:00.000Z","stockId":7261823090080,"netValue":1.4090036100692034},{"date":"2025-10-30T16:00:00.000Z","stockId":7261823090080,"netValue":1.409026296820346},{"date":"2025-10-29T16:00:00.000Z","stockId":7261823090080,"netValue":1.4140864382144405},{"date":"2025-10-28T16:00:00.000Z","stockId":7261823090080,"netValue":1.4175697790271897},{"date":"2025-10-27T16:00:00.000Z","stockId":7261823090080,"netValue":1.4123813831281513},{"date":"2025-10-26T16:00:00.000Z","stockId":7261823090080,"netValue":1.4151589470963999},{"date":"2025-10-23T16:00:00.000Z","stockId":7261823090080,"netValue":1.4113593331814855},{"date":"2025-10-22T16:00:00.000Z","stockId":7261823090080,"netValue":1.4054765462903855},{"date":"2025-10-21T16:00:00.000Z","stockId":7261823090080,"netValue":1.4077659446391944},{"date":"2025-10-20T16:00:00.000Z","stockId":7261823090080,"netValue":1.4098378167166776},{"date":"2025-10-19T16:00:00.000Z","stockId":7261823090080,"netValue":1.4053940104932292},{"date":"2025-10-16T16:00:00.000Z","stockId":7261823090080,"netValue":1.4013606592733077},{"date":"2025-10-15T16:00:00.000Z","stockId":7261823090080,"netValue":1.4147595889150186},{"date":"2025-10-14T16:00:00.000Z","stockId":7261823090080,"netValue":1.4198225355846579},{"date":"2025-10-13T16:00:00.000Z","stockId":7261823090080,"netValue":1.4095361180600852},{"date":"2025-10-12T16:00:00.000Z","stockId":7261823090080,"netValue":1.4225263403943307},{"date":"2025-10-09T16:00:00.000Z","stockId":7261823090080,"netValue":1.4294696790274077},{"date":"2025-10-08T16:00:00.000Z","stockId":7261823090080,"netValue":1.4383347902422154},{"date":"2025-09-29T16:00:00.000Z","stockId":7261823090080,"netValue":1.437964541320015},{"date":"2025-09-28T16:00:00.000Z","stockId":7261823090080,"netValue":1.43906681102217},{"date":"2025-09-25T16:00:00.000Z","stockId":7261823090080,"netValue":1.4300989667974229},{"date":"2025-09-24T16:00:00.000Z","stockId":7261823090080,"netValue":1.4437644246177586},{"date":"2025-09-23T16:00:00.000Z","stockId":7261823090080,"netValue":1.44101366621052},{"date":"2025-09-22T16:00:00.000Z","stockId":7261823090080,"netValue":1.4365893364915783},{"date":"2025-09-21T16:00:00.000Z","stockId":7261823090080,"netValue":1.4354660479147145},{"date":"2025-09-18T16:00:00.000Z","stockId":7261823090080,"netValue":1.4323191058624187},{"date":"2025-09-17T16:00:00.000Z","stockId":7261823090080,"netValue":1.4330404428298384},{"date":"2025-09-16T16:00:00.000Z","stockId":7261823090080,"netValue":1.435121733715372},{"date":"2025-09-15T16:00:00.000Z","stockId":7261823090080,"netValue":1.42426381959614},{"date":"2025-09-14T16:00:00.000Z","stockId":7261823090080,"netValue":1.4173766091258009},{"date":"2025-09-11T16:00:00.000Z","stockId":7261823090080,"netValue":1.416866002776777},{"date":"2025-09-10T16:00:00.000Z","stockId":7261823090080,"netValue":1.41578966779748},{"date":"2025-09-09T16:00:00.000Z","stockId":7261823090080,"netValue":1.408603238727637},{"date":"2025-09-08T16:00:00.000Z","stockId":7261823090080,"netValue":1.4095612410363092},{"date":"2025-09-07T16:00:00.000Z","stockId":7261823090080,"netValue":1.41167338249285},{"date":"2025-09-04T16:00:00.000Z","stockId":7261823090080,"netValue":1.4072692195323793},{"date":"2025-09-03T16:00:00.000Z","stockId":7261823090080,"netValue":1.3984254759426453},{"date":"2025-09-02T16:00:00.000Z","stockId":7261823090080,"netValue":1.403426875235522},{"date":"2025-09-01T16:00:00.000Z","stockId":7261823090080,"netValue":1.4039627591762787},{"date":"2025-08-31T16:00:00.000Z","stockId":7261823090080,"netValue":1.4072020991763432},{"date":"2025-08-28T16:00:00.000Z","stockId":7261823090080,"netValue":1.4055383595609388},{"date":"2025-08-27T16:00:00.000Z","stockId":7261823090080,"netValue":1.4056566922315654},{"date":"2025-08-26T16:00:00.000Z","stockId":7261823090080,"netValue":1.4053788412571335},{"date":"2025-08-25T16:00:00.000Z","stockId":7261823090080,"netValue":1.4123773021714612},{"date":"2025-08-24T16:00:00.000Z","stockId":7261823090080,"netValue":1.4128765675768231},{"date":"2025-08-21T16:00:00.000Z","stockId":7261823090080,"netValue":1.4096734973617882},{"date":"2025-08-20T16:00:00.000Z","stockId":7261823090080,"netValue":1.405528024498767},{"date":"2025-08-19T16:00:00.000Z","stockId":7261823090080,"netValue":1.4066918415776837},{"date":"2025-08-18T16:00:00.000Z","stockId":7261823090080,"netValue":1.401433415199971},{"date":"2025-08-17T16:00:00.000Z","stockId":7261823090080,"netValue":1.4033082341841352},{"date":"2025-08-14T16:00:00.000Z","stockId":7261823090080,"netValue":1.399662683857602},{"date":"2025-08-13T16:00:00.000Z","stockId":7261823090080,"netValue":1.395990541677085},{"date":"2025-08-12T16:00:00.000Z","stockId":7261823090080,"netValue":1.395491276271723},{"date":"2025-08-11T16:00:00.000Z","stockId":7261823090080,"netValue":1.392462666890053},{"date":"2025-08-10T16:00:00.000Z","stockId":7261823090080,"netValue":1.3918191340912067},{"date":"2025-08-07T16:00:00.000Z","stockId":7261823090080,"netValue":1.391530599304239},{"date":"2025-08-06T16:00:00.000Z","stockId":7261823090080,"netValue":1.3933233554028055},{"date":"2025-08-05T16:00:00.000Z","stockId":7261823090080,"netValue":1.3936168060379233},{"date":"2025-08-04T16:00:00.000Z","stockId":7261823090080,"netValue":1.3904439292627693},{"date":"2025-08-03T16:00:00.000Z","stockId":7261823090080,"netValue":1.3883528066809356},{"date":"2025-07-31T16:00:00.000Z","stockId":7261823090080,"netValue":1.386766871234104},{"date":"2025-07-30T16:00:00.000Z","stockId":7261823090080,"netValue":1.3874256549432713},{"date":"2025-07-29T16:00:00.000Z","stockId":7261823090080,"netValue":1.391082546213466},{"date":"2025-07-28T16:00:00.000Z","stockId":7261823090080,"netValue":1.3924889503632745},{"date":"2025-07-27T16:00:00.000Z","stockId":7261823090080,"netValue":1.3913144494718213},{"date":"2025-07-24T16:00:00.000Z","stockId":7261823090080,"netValue":1.3905113983691701},{"date":"2025-07-23T16:00:00.000Z","stockId":7261823090080,"netValue":1.3931178893829248},{"date":"2025-07-22T16:00:00.000Z","stockId":7261823090080,"netValue":1.3914288721757877},{"date":"2025-07-21T16:00:00.000Z","stockId":7261823090080,"netValue":1.39327349772007},{"date":"2025-07-20T16:00:00.000Z","stockId":7261823090080,"netValue":1.3922020785889218},{"date":"2025-07-17T16:00:00.000Z","stockId":7261823090080,"netValue":1.390914355860104},{"date":"2025-07-16T16:00:00.000Z","stockId":7261823090080,"netValue":1.3901930188926852},{"date":"2025-07-15T16:00:00.000Z","stockId":7261823090080,"netValue":1.3894716819252666},{"date":"2025-07-14T16:00:00.000Z","stockId":7261823090080,"netValue":1.3905998863502793},{"date":"2025-07-13T16:00:00.000Z","stockId":7261823090080,"netValue":1.3900277326244934},{"date":"2025-07-10T16:00:00.000Z","stockId":7261823090080,"netValue":1.3891880629864484},{"date":"2025-07-09T16:00:00.000Z","stockId":7261823090080,"netValue":1.3887402097493349},{"date":"2025-07-08T16:00:00.000Z","stockId":7261823090080,"netValue":1.3881937908927477},{"date":"2025-07-07T16:00:00.000Z","stockId":7261823090080,"netValue":1.3886267929105365},{"date":"2025-07-06T16:00:00.000Z","stockId":7261823090080,"netValue":1.3873546225949376},{"date":"2025-07-03T16:00:00.000Z","stockId":7261823090080,"netValue":1.3859173177437072},{"date":"2025-07-02T16:00:00.000Z","stockId":7261823090080,"netValue":1.385362017097322},{"date":"2025-07-01T16:00:00.000Z","stockId":7261823090080,"netValue":1.3851908473536236},{"date":"2025-06-30T16:00:00.000Z","stockId":7261823090080,"netValue":1.3857461480000088},{"date":"2025-06-29T16:00:00.000Z","stockId":7261823090080,"netValue":1.3854640697924336},{"date":"2025-06-26T16:00:00.000Z","stockId":7261823090080,"netValue":1.384485367849129},{"date":"2025-06-25T16:00:00.000Z","stockId":7261823090080,"netValue":1.384918369866918},{"date":"2025-06-24T16:00:00.000Z","stockId":7261823090080,"netValue":1.3869390459499347},{"date":"2025-06-23T16:00:00.000Z","stockId":7261823090080,"netValue":1.3857891742629314},{"date":"2025-06-22T16:00:00.000Z","stockId":7261823090080,"netValue":1.3840637559960594},{"date":"2025-06-19T16:00:00.000Z","stockId":7261823090080,"netValue":1.3822995572304817},{"date":"2025-06-18T16:00:00.000Z","stockId":7261823090080,"netValue":1.3832830595342214},{"date":"2025-06-17T16:00:00.000Z","stockId":7261823090080,"netValue":1.3859180626958123},{"date":"2025-06-16T16:00:00.000Z","stockId":7261823090080,"netValue":1.386351064713602},{"date":"2025-06-15T16:00:00.000Z","stockId":7261823090080,"netValue":1.387997765211018},{"date":"2025-06-12T16:00:00.000Z","stockId":7261823090080,"netValue":1.3873077312795727},{"date":"2025-06-11T16:00:00.000Z","stockId":7261823090080,"netValue":1.3898252361730017},{"date":"2025-06-10T16:00:00.000Z","stockId":7261823090080,"netValue":1.3899964059167007},{"date":"2025-06-09T16:00:00.000Z","stockId":7261823090080,"netValue":1.3869970278903794},{"date":"2025-06-08T16:00:00.000Z","stockId":7261823090080,"netValue":1.3869547465795617},{"date":"2025-06-05T16:00:00.000Z","stockId":7261823090080,"netValue":1.3853414716241983},{"date":"2025-06-04T16:00:00.000Z","stockId":7261823090080,"netValue":1.3875320826032813},{"date":"2025-06-03T16:00:00.000Z","stockId":7261823090080,"netValue":1.3894031344244058},{"date":"2025-06-02T16:00:00.000Z","stockId":7261823090080,"netValue":1.3853731077224023},{"date":"2025-05-29T16:00:00.000Z","stockId":7261823090080,"netValue":1.384132573505006},{"date":"2025-05-28T16:00:00.000Z","stockId":7261823090080,"netValue":1.3878291409563657},{"date":"2025-05-27T16:00:00.000Z","stockId":7261823090080,"netValue":1.3854751604175144},{"date":"2025-05-26T16:00:00.000Z","stockId":7261823090080,"netValue":1.3875941050472562},{"date":"2025-05-25T16:00:00.000Z","stockId":7261823090080,"netValue":1.3905256804781139},{"date":"2025-05-22T16:00:00.000Z","stockId":7261823090080,"netValue":1.3931986905002902},{"date":"2025-05-21T16:00:00.000Z","stockId":7261823090080,"netValue":1.3950200435493194},{"date":"2025-05-20T16:00:00.000Z","stockId":7261823090080,"netValue":1.3962142678725438},{"date":"2025-05-19T16:00:00.000Z","stockId":7261823090080,"netValue":1.3977649226286617},{"date":"2025-05-18T16:00:00.000Z","stockId":7261823090080,"netValue":1.3944911714355728},{"date":"2025-05-15T16:00:00.000Z","stockId":7261823090080,"netValue":1.3950902390401347},{"date":"2025-05-14T16:00:00.000Z","stockId":7261823090080,"netValue":1.3941792983200323},{"date":"2025-05-13T16:00:00.000Z","stockId":7261823090080,"netValue":1.3952025438890374},{"date":"2025-05-12T16:00:00.000Z","stockId":7261823090080,"netValue":1.3951086787933458},{"date":"2025-05-11T16:00:00.000Z","stockId":7261823090080,"netValue":1.39560123095606},{"date":"2025-05-08T16:00:00.000Z","stockId":7261823090080,"netValue":1.3924316455210999},{"date":"2025-05-07T16:00:00.000Z","stockId":7261823090080,"netValue":1.3915972925762237},{"date":"2025-05-06T16:00:00.000Z","stockId":7261823090080,"netValue":1.3912294786405315},{"date":"2025-05-05T16:00:00.000Z","stockId":7261823090080,"netValue":1.3933021172275277},{"date":"2025-04-29T16:00:00.000Z","stockId":7261823090080,"netValue":1.3894049386013445},{"date":"2025-04-28T16:00:00.000Z","stockId":7261823090080,"netValue":1.3853580939605097},{"date":"2025-04-27T16:00:00.000Z","stockId":7261823090080,"netValue":1.3822436707468875},{"date":"2025-04-24T16:00:00.000Z","stockId":7261823090080,"netValue":1.3820364917806525},{"date":"2025-04-23T16:00:00.000Z","stockId":7261823090080,"netValue":1.3821341779080727},{"date":"2025-04-22T16:00:00.000Z","stockId":7261823090080,"netValue":1.3844926534969302},{"date":"2025-04-21T16:00:00.000Z","stockId":7261823090080,"netValue":1.3767726925413606},{"date":"2025-04-20T16:00:00.000Z","stockId":7261823090080,"netValue":1.376343651301613},{"date":"2025-04-17T16:00:00.000Z","stockId":7261823090080,"netValue":1.372228231273026},{"date":"2025-04-16T16:00:00.000Z","stockId":7261823090080,"netValue":1.3721050542481867},{"date":"2025-04-15T16:00:00.000Z","stockId":7261823090080,"netValue":1.3726486517626733},{"date":"2025-04-14T16:00:00.000Z","stockId":7261823090080,"netValue":1.3778873110956074},{"date":"2025-04-13T16:00:00.000Z","stockId":7261823090080,"netValue":1.378855086574537},{"date":"2025-04-10T16:00:00.000Z","stockId":7261823090080,"netValue":1.376479633130242},{"date":"2025-04-09T16:00:00.000Z","stockId":7261823090080,"netValue":1.3710933161105077},{"date":"2025-04-08T16:00:00.000Z","stockId":7261823090080,"netValue":1.3685368753657001},{"date":"2025-04-07T16:00:00.000Z","stockId":7261823090080,"netValue":1.3670056927065404},{"date":"2025-04-06T16:00:00.000Z","stockId":7261823090080,"netValue":1.3676319449395902},{"date":"2025-04-02T16:00:00.000Z","stockId":7261823090080,"netValue":1.3796657716705556},{"date":"2025-04-01T16:00:00.000Z","stockId":7261823090080,"netValue":1.3805845064130897},{"date":"2025-03-31T16:00:00.000Z","stockId":7261823090080,"netValue":1.3800036928064496},{"date":"2025-03-30T16:00:00.000Z","stockId":7261823090080,"netValue":1.3805950613611446},{"date":"2025-03-27T16:00:00.000Z","stockId":7261823090080,"netValue":1.3816480193418492},{"date":"2025-03-26T16:00:00.000Z","stockId":7261823090080,"netValue":1.3822544412526965},{"date":"2025-03-25T16:00:00.000Z","stockId":7261823090080,"netValue":1.3828413113992941},{"date":"2025-03-24T16:00:00.000Z","stockId":7261823090080,"netValue":1.3821050076791221},{"date":"2025-03-23T16:00:00.000Z","stockId":7261823090080,"netValue":1.3837458060705132},{"date":"2025-03-20T16:00:00.000Z","stockId":7261823090080,"netValue":1.3874628316180488},{"date":"2025-03-19T16:00:00.000Z","stockId":7261823090080,"netValue":1.4007973443317818},{"date":"2025-03-18T16:00:00.000Z","stockId":7261823090080,"netValue":1.4026418406208967},{"date":"2025-03-17T16:00:00.000Z","stockId":7261823090080,"netValue":1.4063821219540018},{"date":"2025-03-16T16:00:00.000Z","stockId":7261823090080,"netValue":1.4055810178596886},{"date":"2025-03-13T16:00:00.000Z","stockId":7261823090080,"netValue":1.4056699899848795},{"date":"2025-03-12T16:00:00.000Z","stockId":7261823090080,"netValue":1.3939591907336824},{"date":"2025-03-11T16:00:00.000Z","stockId":7261823090080,"netValue":1.4047552610938536},{"date":"2025-03-10T16:00:00.000Z","stockId":7261823090080,"netValue":1.4041130420422616},{"date":"2025-03-09T16:00:00.000Z","stockId":7261823090080,"netValue":1.4078956269501668},{"date":"2025-03-06T16:00:00.000Z","stockId":7261823090080,"netValue":1.411288188682462},{"date":"2025-03-05T16:00:00.000Z","stockId":7261823090080,"netValue":1.4096363881696954},{"date":"2025-03-04T16:00:00.000Z","stockId":7261823090080,"netValue":1.407061178411297},{"date":"2025-03-03T16:00:00.000Z","stockId":7261823090080,"netValue":1.4035058375984413},{"date":"2025-03-02T16:00:00.000Z","stockId":7261823090080,"netValue":1.4005891358976488},{"date":"2025-02-27T16:00:00.000Z","stockId":7261823090080,"netValue":1.4032204419111525},{"date":"2025-02-26T16:00:00.000Z","stockId":7261823090080,"netValue":1.4156898806536407},{"date":"2025-02-25T16:00:00.000Z","stockId":7261823090080,"netValue":1.4246008689817848},{"date":"2025-02-24T16:00:00.000Z","stockId":7261823090080,"netValue":1.421021489632699},{"date":"2025-02-23T16:00:00.000Z","stockId":7261823090080,"netValue":1.4299544543901923},{"date":"2025-02-20T16:00:00.000Z","stockId":7261823090080,"netValue":1.43463875804179},{"date":"2025-02-19T16:00:00.000Z","stockId":7261823090080,"netValue":1.4186741497407593},{"date":"2025-02-18T16:00:00.000Z","stockId":7261823090080,"netValue":1.424772588294527},{"date":"2025-02-17T16:00:00.000Z","stockId":7261823090080,"netValue":1.4163072695030017},{"date":"2025-02-16T16:00:00.000Z","stockId":7261823090080,"netValue":1.421140036464085},{"date":"2025-02-13T16:00:00.000Z","stockId":7261823090080,"netValue":1.4200552871941425},{"date":"2025-02-12T16:00:00.000Z","stockId":7261823090080,"netValue":1.4110171813480836},{"date":"2025-02-11T16:00:00.000Z","stockId":7261823090080,"netValue":1.4180053942911675},{"date":"2025-02-10T16:00:00.000Z","stockId":7261823090080,"netValue":1.4136990196333254},{"date":"2025-02-09T16:00:00.000Z","stockId":7261823090080,"netValue":1.4174123295234238},{"date":"2025-02-06T16:00:00.000Z","stockId":7261823090080,"netValue":1.4135878952014735},{"date":"2025-02-05T16:00:00.000Z","stockId":7261823090080,"netValue":1.4114822033849188},{"date":"2025-02-04T16:00:00.000Z","stockId":7261823090080,"netValue":1.401632370724076},{"date":"2025-01-26T16:00:00.000Z","stockId":7261823090080,"netValue":1.4002176522804006},{"date":"2025-01-23T16:00:00.000Z","stockId":7261823090080,"netValue":1.4076574803135036},{"date":"2025-01-22T16:00:00.000Z","stockId":7261823090080,"netValue":1.4023712612367512},{"date":"2025-01-21T16:00:00.000Z","stockId":7261823090080,"netValue":1.4044405219495644},{"date":"2025-01-20T16:00:00.000Z","stockId":7261823090080,"netValue":1.406990140846607},{"date":"2025-01-19T16:00:00.000Z","stockId":7261823090080,"netValue":1.4031145946442094},{"date":"2025-01-16T16:00:00.000Z","stockId":7261823090080,"netValue":1.4021085396298605},{"date":"2025-01-15T16:00:00.000Z","stockId":7261823090080,"netValue":1.401918786296465},{"date":"2025-01-14T16:00:00.000Z","stockId":7261823090080,"netValue":1.4011565793697252},{"date":"2025-01-13T16:00:00.000Z","stockId":7261823090080,"netValue":1.4041889966223795},{"date":"2025-01-12T16:00:00.000Z","stockId":7261823090080,"netValue":1.3943448015892528},{"date":"2025-01-09T16:00:00.000Z","stockId":7261823090080,"netValue":1.395475639072485},{"date":"2025-01-08T16:00:00.000Z","stockId":7261823090080,"netValue":1.3983929732596234},{"date":"2025-01-07T16:00:00.000Z","stockId":7261823090080,"netValue":1.3946359627953302},{"date":"2025-01-06T16:00:00.000Z","stockId":7261823090080,"netValue":1.3944741406298695},{"date":"2025-01-05T16:00:00.000Z","stockId":7261823090080,"netValue":1.3903871629228488},{"date":"2025-01-02T16:00:00.000Z","stockId":7261823090080,"netValue":1.3899590724515616},{"date":"2025-01-01T16:00:00.000Z","stockId":7261823090080,"netValue":1.3951887369521176},{"date":"2024-12-30T16:00:00.000Z","stockId":7261823090080,"netValue":1.401172372995366},{"date":"2024-12-29T16:00:00.000Z","stockId":7261823090080,"netValue":1.40868819334655},{"date":"2024-12-26T16:00:00.000Z","stockId":7261823090080,"netValue":1.4104147699755236},{"date":"2024-12-25T16:00:00.000Z","stockId":7261823090080,"netValue":1.4112871739726092},{"date":"2024-12-24T16:00:00.000Z","stockId":7261823090080,"netValue":1.4062324304024103},{"date":"2024-12-23T16:00:00.000Z","stockId":7261823090080,"netValue":1.4076136025186063},{"date":"2024-12-22T16:00:00.000Z","stockId":7261823090080,"netValue":1.404681213359889},{"date":"2024-12-19T16:00:00.000Z","stockId":7261823090080,"netValue":1.4099434919034268},{"date":"2024-12-18T16:00:00.000Z","stockId":7261823090080,"netValue":1.4058792491781829},{"date":"2024-12-17T16:00:00.000Z","stockId":7261823090080,"netValue":1.4051353923185363},{"date":"2024-12-16T16:00:00.000Z","stockId":7261823090080,"netValue":1.403534259143488},{"date":"2024-12-15T16:00:00.000Z","stockId":7261823090080,"netValue":1.4065362458931419},{"date":"2024-12-12T16:00:00.000Z","stockId":7261823090080,"netValue":1.4111496715498684},{"date":"2024-12-11T16:00:00.000Z","stockId":7261823090080,"netValue":1.4182510242494668},{"date":"2024-12-10T16:00:00.000Z","stockId":7261823090080,"netValue":1.4166406748635092},{"date":"2024-12-09T16:00:00.000Z","stockId":7261823090080,"netValue":1.4161578486406945},{"date":"2024-12-08T16:00:00.000Z","stockId":7261823090080,"netValue":1.4108533570968071},{"date":"2024-12-05T16:00:00.000Z","stockId":7261823090080,"netValue":1.411733643837563},{"date":"2024-12-04T16:00:00.000Z","stockId":7261823090080,"netValue":1.410437847287737},{"date":"2024-12-03T16:00:00.000Z","stockId":7261823090080,"netValue":1.4061139161953078},{"date":"2024-12-02T16:00:00.000Z","stockId":7261823090080,"netValue":1.4073843332713076},{"date":"2024-12-01T16:00:00.000Z","stockId":7261823090080,"netValue":1.41030468104755},{"date":"2024-11-28T16:00:00.000Z","stockId":7261823090080,"netValue":1.4016207373304919},{"date":"2024-11-27T16:00:00.000Z","stockId":7261823090080,"netValue":1.3928708980308504},{"date":"2024-11-26T16:00:00.000Z","stockId":7261823090080,"netValue":1.3961835109724539},{"date":"2024-11-25T16:00:00.000Z","stockId":7261823090080,"netValue":1.3905135049275157},{"date":"2024-11-24T16:00:00.000Z","stockId":7261823090080,"netValue":1.3944677901817801},{"date":"2024-11-21T16:00:00.000Z","stockId":7261823090080,"netValue":1.3962573786735817},{"date":"2024-11-20T16:00:00.000Z","stockId":7261823090080,"netValue":1.4068065056707504},{"date":"2024-11-19T16:00:00.000Z","stockId":7261823090080,"netValue":1.4071662133321898},{"date":"2024-11-18T16:00:00.000Z","stockId":7261823090080,"netValue":1.4055397513927708},{"date":"2024-11-17T16:00:00.000Z","stockId":7261823090080,"netValue":1.3975217755586589},{"date":"2024-11-14T16:00:00.000Z","stockId":7261823090080,"netValue":1.4023331274052964},{"date":"2024-11-13T16:00:00.000Z","stockId":7261823090080,"netValue":1.421237508877694},{"date":"2024-11-12T16:00:00.000Z","stockId":7261823090080,"netValue":1.4383914804233908},{"date":"2024-11-11T16:00:00.000Z","stockId":7261823090080,"netValue":1.4364488623032583},{"date":"2024-11-10T16:00:00.000Z","stockId":7261823090080,"netValue":1.4507630016778155},{"date":"2024-11-07T16:00:00.000Z","stockId":7261823090080,"netValue":1.434083234850882},{"date":"2024-11-06T16:00:00.000Z","stockId":7261823090080,"netValue":1.431170758816549},{"date":"2024-11-05T16:00:00.000Z","stockId":7261823090080,"netValue":1.4209072820649866},{"date":"2024-11-04T16:00:00.000Z","stockId":7261823090080,"netValue":1.424522081314811},{"date":"2024-11-03T16:00:00.000Z","stockId":7261823090080,"netValue":1.409285590223378},{"date":"2024-10-31T16:00:00.000Z","stockId":7261823090080,"netValue":1.3975533722713067},{"date":"2024-10-30T16:00:00.000Z","stockId":7261823090080,"netValue":1.402931113791833},{"date":"2024-10-29T16:00:00.000Z","stockId":7261823090080,"netValue":1.400832229590094},{"date":"2024-10-28T16:00:00.000Z","stockId":7261823090080,"netValue":1.4053811755817622},{"date":"2024-10-27T16:00:00.000Z","stockId":7261823090080,"netValue":1.410825780009687},{"date":"2024-10-24T16:00:00.000Z","stockId":7261823090080,"netValue":1.4111664725919426},{"date":"2024-10-23T16:00:00.000Z","stockId":7261823090080,"netValue":1.4046656183305706},{"date":"2024-10-22T16:00:00.000Z","stockId":7261823090080,"netValue":1.4123424332620291},{"date":"2024-10-21T16:00:00.000Z","stockId":7261823090080,"netValue":1.4117205589465198},{"date":"2024-10-20T16:00:00.000Z","stockId":7261823090080,"netValue":1.4079978416082808},{"date":"2024-10-17T16:00:00.000Z","stockId":7261823090080,"netValue":1.41035107310561},{"date":"2024-10-16T16:00:00.000Z","stockId":7261823090080,"netValue":1.3858850493338493},{"date":"2024-10-15T16:00:00.000Z","stockId":7261823090080,"netValue":1.39322717398852},{"date":"2024-10-14T16:00:00.000Z","stockId":7261823090080,"netValue":1.3908228049864826},{"date":"2024-10-13T16:00:00.000Z","stockId":7261823090080,"netValue":1.405325323287462},{"date":"2024-10-10T16:00:00.000Z","stockId":7261823090080,"netValue":1.399936606045429},{"date":"2024-10-09T16:00:00.000Z","stockId":7261823090080,"netValue":1.4074725869156262},{"date":"2024-10-08T16:00:00.000Z","stockId":7261823090080,"netValue":1.4014135452639271},{"date":"2024-10-07T16:00:00.000Z","stockId":7261823090080,"netValue":1.4454597557894016},{"date":"2024-09-29T16:00:00.000Z","stockId":7261823090080,"netValue":1.412288649870638},{"date":"2024-09-26T16:00:00.000Z","stockId":7261823090080,"netValue":1.3729120504499992},{"date":"2024-09-25T16:00:00.000Z","stockId":7261823090080,"netValue":1.3534737356250135},{"date":"2024-09-24T16:00:00.000Z","stockId":7261823090080,"netValue":1.3321374260054033},{"date":"2024-09-23T16:00:00.000Z","stockId":7261823090080,"netValue":1.3282979168139057},{"date":"2024-09-22T16:00:00.000Z","stockId":7261823090080,"netValue":1.3121993692178933},{"date":"2024-09-19T16:00:00.000Z","stockId":7261823090080,"netValue":1.3128883431214107},{"date":"2024-09-18T16:00:00.000Z","stockId":7261823090080,"netValue":1.31312028596734},{"date":"2024-09-17T16:00:00.000Z","stockId":7261823090080,"netValue":1.3116509094642501},{"date":"2024-09-12T16:00:00.000Z","stockId":7261823090080,"netValue":1.3106619884474515},{"date":"2024-09-11T16:00:00.000Z","stockId":7261823090080,"netValue":1.3093312094287848},{"date":"2024-09-10T16:00:00.000Z","stockId":7261823090080,"netValue":1.3098616925978637},{"date":"2024-09-09T16:00:00.000Z","stockId":7261823090080,"netValue":1.3100306771790846},{"date":"2024-09-08T16:00:00.000Z","stockId":7261823090080,"netValue":1.3097566626927615},{"date":"2024-09-05T16:00:00.000Z","stockId":7261823090080,"netValue":1.3124612268226739},{"date":"2024-09-04T16:00:00.000Z","stockId":7261823090080,"netValue":1.3160377743187768},{"date":"2024-09-03T16:00:00.000Z","stockId":7261823090080,"netValue":1.315783202750903},{"date":"2024-09-02T16:00:00.000Z","stockId":7261823090080,"netValue":1.3178999356295882},{"date":"2024-09-01T16:00:00.000Z","stockId":7261823090080,"netValue":1.3148372381051847},{"date":"2024-08-29T16:00:00.000Z","stockId":7261823090080,"netValue":1.3181862185897335},{"date":"2024-08-28T16:00:00.000Z","stockId":7261823090080,"netValue":1.313181861636241},{"date":"2024-08-27T16:00:00.000Z","stockId":7261823090080,"netValue":1.3128424388766997},{"date":"2024-08-26T16:00:00.000Z","stockId":7261823090080,"netValue":1.3130133335073526},{"date":"2024-08-25T16:00:00.000Z","stockId":7261823090080,"netValue":1.314803136370598},{"date":"2024-08-22T16:00:00.000Z","stockId":7261823090080,"netValue":1.3161198384303725},{"date":"2024-08-21T16:00:00.000Z","stockId":7261823090080,"netValue":1.3168055139803367},{"date":"2024-08-20T16:00:00.000Z","stockId":7261823090080,"netValue":1.316944601644645},{"date":"2024-08-19T16:00:00.000Z","stockId":7261823090080,"netValue":1.3177067178031612},{"date":"2024-08-18T16:00:00.000Z","stockId":7261823090080,"netValue":1.3206689233175157},{"date":"2024-08-15T16:00:00.000Z","stockId":7261823090080,"netValue":1.320048922398516},{"date":"2024-08-14T16:00:00.000Z","stockId":7261823090080,"netValue":1.3213212830181007},{"date":"2024-08-13T16:00:00.000Z","stockId":7261823090080,"netValue":1.322302382935725},{"date":"2024-08-12T16:00:00.000Z","stockId":7261823090080,"netValue":1.3247691752036481},{"date":"2024-08-11T16:00:00.000Z","stockId":7261823090080,"netValue":1.323130661186348},{"date":"2024-08-08T16:00:00.000Z","stockId":7261823090080,"netValue":1.3239101281921575},{"date":"2024-08-07T16:00:00.000Z","stockId":7261823090080,"netValue":1.3228038306329486},{"date":"2024-08-06T16:00:00.000Z","stockId":7261823090080,"netValue":1.3240487471786804},{"date":"2024-08-05T16:00:00.000Z","stockId":7261823090080,"netValue":1.3226034946096987},{"date":"2024-08-04T16:00:00.000Z","stockId":7261823090080,"netValue":1.3204657935830812},{"date":"2024-08-01T16:00:00.000Z","stockId":7261823090080,"netValue":1.3280602412895313},{"date":"2024-07-31T16:00:00.000Z","stockId":7261823090080,"netValue":1.331640655920968},{"date":"2024-07-30T16:00:00.000Z","stockId":7261823090080,"netValue":1.330557613355157},{"date":"2024-07-29T16:00:00.000Z","stockId":7261823090080,"netValue":1.3229685899385024},{"date":"2024-07-28T16:00:00.000Z","stockId":7261823090080,"netValue":1.3254589749165828}]}