window.pageData = {"startDate":"2024-05-23T18:13:07.484Z","endDate":"2026-05-23T18:13:07.484Z","manager":{"_id":7080825040010,"name":"韩会永","gender":"m","educationCode":"001002","resume":"韩会永：男，副总经理，北京大学理学学士，中国人民银行研究生部经济学硕士，24年证券投资相关工作经验。曾任职于招商银行北京分行。2000年加入华夏基金管理有限公司，历任研究发展部副总经理、基金经理、公司投资决策委员会委员、固定收益副总监、固定收益部总经理（行政负责人）、董事总经理；2017年加入祈安资本管理有限公司，任副总经理；2022年5月加入合煦智远基金管理有限公司。2023年3月6日起担任合煦智远稳进纯债债券型证券投资基金基金经理，2023年9月7日起担任合煦智远诚正30天持有期债券型证券投资基金基金经理，2024年7月11日起担任合煦智远嘉悦利率债债券型证券投资基金基金经理，2025年3月12日起担任合煦智远中证同业存单AAA指数7天持有期证券投资基金基金经理。","tickerId":80825040010,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801529544","exchange":"fm","cnInfoCode":"8801529544","followedNum":0,"currency":"CNY","workingDate":"2004-02-26T16:00:00.000Z","fundCompanyId":4000051610000,"fundManagerSecondLevel":"bond","pinyin":"hhy","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":7080825040010,"type":"fmp","fm_p_r_d":"2026-04-27T16:00:00.000Z","fm_p_r_m1":0.0022264389053363587,"fm_p_r_m3":0.004771938292240208,"fm_p_r_m6":0.009161182613335317,"fm_p_r_y1":0.01305539745093065,"fm_cagr_p_r_fs":0.15769252556854774,"fm_cagr_p_r_fs_m":0.03036363828724764,"fm_cagr_p_r_fs_r_c":1275,"fm_cagr_p_r_fs_rp":0.01098901098901099,"fm_p_r_fys_m":0.012330413136003693,"fm_p_r_fys_r_c":1210,"fm_p_r_fys_rp":0.9296939619520265,"fm_p_r_m1_m":0.0019884109918586468,"fm_p_r_m1_r_c":1253,"fm_p_r_m1_rp":0.4033546325878594,"fm_p_r_m3_m":0.007249518151232204,"fm_p_r_m3_r_c":1226,"fm_p_r_m3_rp":0.7787755102040816,"fm_p_r_m6_m":0.012837260295198716,"fm_p_r_m6_r_c":1195,"fm_p_r_m6_rp":0.8350083752093802,"fm_p_r_y10_m":0.45692566593762374,"fm_p_r_y10_r_c":126,"fm_p_r_y10_rp":0.056,"fm_p_r_y1_m":0.02144274310535277,"fm_p_r_y1_r_c":1125,"fm_p_r_y1_rp":0.8861209964412812,"fm_p_r_y3_m":0.09314607342434122,"fm_p_r_y3_r_c":789,"fm_p_r_y3_rp":0.0038071065989847717,"fm_p_r_y5_m":0.16173934671039758,"fm_p_r_y5_r_c":524,"fm_p_r_y5_rp":0.15296367112810708,"fm_p_r_fys":0.00595014838725394,"fm_p_r_y3":0.579971225837707},"fmi":{"stockId":7080825040010,"type":"fmi","fm_my":17.6,"fm_a_as":0,"fm_a_mfn":28,"fm_as":143410232.8829,"fm_b_as":86402537.6989,"fm_e_as":0,"fm_h_as":57007695.184,"fm_i_as":0,"fm_mfn":5,"fm_msl":"bond","fm_nb_as":57007695.184,"fm_q_as":0,"fm_r_f_cagr":0.6128,"fm_r_fd":3000000021237,"fm_r_ftp":1.4341,"fm_d":{"3000000017796":"本基金基金经理","3000000019021":"本基金基金经理","3000000021237":"本基金基金经理","3000000023268":"本基金基金经理","3000000023642":"本基金基金经理"},"fm_wy":25}},"topTenManagedFundList":[{"_id":3000000023268,"__csrcFundId":14812,"stockCode":"023268","masterFundShortName":"合煦智远中证同业存单AAA指数7天持有期","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":23268,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"合煦智远中证同业存单AAA指数7天持有期(023268)","lastUpdated":"2026-05-01T03:46:58.513Z","name":"合煦智远中证同业存单AAA指数7天持有期证券投资基金","pinyin":"hxzyzztycdaaazs7tcyqzqtzjj","fundCollectionId":4000051610000,"setUpAssetScale":201675014.47,"setUpDate":"2025-03-11T16:00:00.000Z","setUpShares":201675014.47,"inceptionDate":"2025-03-13T16:00:00.000Z","indexFundFlag":1,"hotMetrics":{"stockId":3000000023268,"type":"f_as","f_tas":57007695.184,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000019021,"__csrcFundId":12972,"stockCode":"019021","shortName":"合煦智远诚正30天持有期债券(019021)","masterFundShortName":"合煦智远诚正30天持有期债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":19021,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:13:34.548Z","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","hotMetrics":{"stockId":3000000019021,"type":"f_as","f_tas":36508166.315500006,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017797,"name":"合煦智远稳进纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017797","tickerId":17797,"shortName":"合煦智远稳进纯债债券C","currency":"CNY","__csrcFundId":12302,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.036Z","fundCollectionId":4000051610000,"inceptionDate":"2023-03-05T16:00:00.000Z","status":"normal","setUpDate":"2023-03-05T16:00:00.000Z","setUpAssetScale":2415807643.31,"setUpShares":2415807643.31,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxzywjczzqxzqtzjj","hotMetrics":{"stockId":3000000017797,"type":"f_as","f_tas":12453471.9954,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021237,"__csrcFundId":13997,"stockCode":"021237","masterFundShortName":"合煦智远嘉悦利率债","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":"2026-05-01T03:06:36.850Z","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,"hotMetrics":{"stockId":3000000021237,"type":"f_as","f_tas":11733328.581600001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017796,"__csrcFundId":12302,"stockCode":"017796","shortName":"合煦智远稳进纯债债券(017796)","masterFundShortName":"合煦智远稳进纯债债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":17796,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:41:13.987Z","status":"normal","exchange":"jj","fundCollectionId":4000051610000,"name":"合煦智远稳进纯债债券型证券投资基金","inceptionDate":"2023-03-05T16:00:00.000Z","setUpDate":"2023-03-05T16:00:00.000Z","setUpAssetScale":827986827.03,"setUpShares":827986827.03,"pinyin":"hxzywjczzqxzqtzjj","hotMetrics":{"stockId":3000000017796,"type":"f_as","f_tas":11395900.829200001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000023642,"__csrcFundId":14939,"stockCode":"023642","masterFundShortName":"合煦智远欣悦利率债","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":23642,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"合煦智远欣悦利率债(023642)","lastUpdated":"2026-05-01T03:56:10.643Z","name":"合煦智远欣悦利率债债券型证券投资基金","pinyin":"hxzyxyllzzqxzqtzjj","fundCollectionId":4000051610000,"setUpAssetScale":225001077.29,"setUpDate":"2025-03-24T16:00:00.000Z","setUpShares":225001077.29,"inceptionDate":"2025-03-27T16:00:00.000Z","hotMetrics":{"stockId":3000000023642,"type":"f_as","f_tas":10264064.2148,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_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":1615160.2040000001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_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":1269270.1608000002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000023643,"name":"合煦智远欣悦利率债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023643","tickerId":23643,"shortName":"合煦智远欣悦利率债C","currency":"CNY","__csrcFundId":14939,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-04-07T08:26:02.634Z","inceptionDate":"2025-03-27T16:00:00.000Z","pinyin":"hxzyxyllzzqxzqtzjj","fundCollectionId":4000051610000,"hotMetrics":{"stockId":3000000023643,"type":"f_as","f_tas":1162851.7978,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000022271,"name":"合煦智远稳进纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022271","tickerId":22271,"shortName":"合煦智远稳进纯债债券E","currency":"CNY","__csrcFundId":12302,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:33.450Z","inceptionDate":"2024-10-21T16:00:00.000Z","pinyin":"hxzywjczzqxzqtzjj","fundCollectionId":4000051610000,"hotMetrics":{"stockId":3000000022271,"type":"f_as","f_tas":203.988,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.01587840742068658,"threeMonths":0.029221206829894264,"sixMonths":0.08926383471408816,"oneYear":0.2480069649972827,"threeYears":0.2555032404012345,"fiveYears":-0.06022395108998191,"tenYears":0.5815283391625079},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48528,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71}],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":7080825040010,"netValue":3.8973094449144683},{"stockId":7080825040010,"date":"2026-05-20T16:00:00.000Z","netValue":3.8976612247471727},{"stockId":7080825040010,"date":"2026-05-19T16:00:00.000Z","netValue":3.8982580445432573},{"stockId":7080825040010,"date":"2026-05-18T16:00:00.000Z","netValue":3.8980061393596226},{"stockId":7080825040010,"date":"2026-05-17T16:00:00.000Z","netValue":3.8960113093130877},{"stockId":7080825040010,"date":"2026-05-14T16:00:00.000Z","netValue":3.895095432458915},{"date":"2026-05-13T16:00:00.000Z","stockId":7080825040010,"netValue":3.895002522050824},{"date":"2026-05-12T16:00:00.000Z","stockId":7080825040010,"netValue":3.895694530948364},{"stockId":7080825040010,"date":"2026-05-11T16:00:00.000Z","netValue":3.894745331220317},{"date":"2026-05-10T16:00:00.000Z","stockId":7080825040010,"netValue":3.8936104024022935},{"date":"2026-05-07T16:00:00.000Z","stockId":7080825040010,"netValue":3.892189181385217},{"date":"2026-05-06T16:00:00.000Z","stockId":7080825040010,"netValue":3.8918774560907274},{"stockId":7080825040010,"date":"2026-05-05T16:00:00.000Z","netValue":3.8913890139634746},{"date":"2026-04-29T16:00:00.000Z","stockId":7080825040010,"netValue":3.8928167679856305},{"date":"2026-04-28T16:00:00.000Z","stockId":7080825040010,"netValue":3.8933968053578365},{"stockId":7080825040010,"date":"2026-04-27T16:00:00.000Z","netValue":3.8920294098404},{"date":"2026-04-26T16:00:00.000Z","stockId":7080825040010,"netValue":3.8904087070163578},{"date":"2026-04-23T16:00:00.000Z","stockId":7080825040010,"netValue":3.8924503085978235},{"stockId":7080825040010,"date":"2026-04-22T16:00:00.000Z","netValue":3.894062971146445},{"date":"2026-04-21T16:00:00.000Z","stockId":7080825040010,"netValue":3.8952677577469874},{"date":"2026-04-20T16:00:00.000Z","stockId":7080825040010,"netValue":3.8933457401120863},{"date":"2026-04-19T16:00:00.000Z","stockId":7080825040010,"netValue":3.8920768404214967},{"date":"2026-04-16T16:00:00.000Z","stockId":7080825040010,"netValue":3.891381052564838},{"date":"2026-04-15T16:00:00.000Z","stockId":7080825040010,"netValue":3.8891443698311243},{"date":"2026-04-14T16:00:00.000Z","stockId":7080825040010,"netValue":3.8891714043347383},{"stockId":7080825040010,"date":"2026-04-13T16:00:00.000Z","netValue":3.8883495064470193},{"date":"2026-04-12T16:00:00.000Z","stockId":7080825040010,"netValue":3.8878197898861946},{"stockId":7080825040010,"date":"2026-04-09T16:00:00.000Z","netValue":3.887302105745898},{"date":"2026-04-08T16:00:00.000Z","stockId":7080825040010,"netValue":3.886799608861794},{"date":"2026-04-07T16:00:00.000Z","stockId":7080825040010,"netValue":3.886955643412461},{"date":"2026-04-06T16:00:00.000Z","stockId":7080825040010,"netValue":3.8871484144785637},{"date":"2026-04-02T16:00:00.000Z","stockId":7080825040010,"netValue":3.886711213462697},{"stockId":7080825040010,"date":"2026-04-01T16:00:00.000Z","netValue":3.8855065685107055},{"stockId":7080825040010,"date":"2026-03-31T16:00:00.000Z","netValue":3.8851613906737437},{"date":"2026-03-30T16:00:00.000Z","stockId":7080825040010,"netValue":3.886052634044706},{"date":"2026-03-29T16:00:00.000Z","stockId":7080825040010,"netValue":3.886110720861801},{"date":"2026-03-26T16:00:00.000Z","stockId":7080825040010,"netValue":3.8833832941898834},{"stockId":7080825040010,"date":"2026-03-25T16:00:00.000Z","netValue":3.883363017253879},{"date":"2026-03-24T16:00:00.000Z","stockId":7080825040010,"netValue":3.8827059580859995},{"stockId":7080825040010,"date":"2026-03-23T16:00:00.000Z","netValue":3.8826435197208724},{"stockId":7080825040010,"date":"2026-03-22T16:00:00.000Z","netValue":3.8819278021229957},{"stockId":7080825040010,"date":"2026-03-19T16:00:00.000Z","netValue":3.882065187362439},{"stockId":7080825040010,"date":"2026-03-18T16:00:00.000Z","netValue":3.8825387075508466},{"date":"2026-03-17T16:00:00.000Z","stockId":7080825040010,"netValue":3.882119535717776},{"stockId":7080825040010,"date":"2026-03-16T16:00:00.000Z","netValue":3.880224814037956},{"stockId":7080825040010,"date":"2026-03-15T16:00:00.000Z","netValue":3.87929533186316},{"date":"2026-03-12T16:00:00.000Z","stockId":7080825040010,"netValue":3.880169068840372},{"stockId":7080825040010,"date":"2026-03-11T16:00:00.000Z","netValue":3.8795699296362005},{"date":"2026-03-10T16:00:00.000Z","stockId":7080825040010,"netValue":3.8782928965552137},{"stockId":7080825040010,"date":"2026-03-09T16:00:00.000Z","netValue":3.8788562951749994},{"date":"2026-03-08T16:00:00.000Z","stockId":7080825040010,"netValue":3.8787369408345302},{"stockId":7080825040010,"date":"2026-03-05T16:00:00.000Z","netValue":3.8809331255818083},{"date":"2026-03-04T16:00:00.000Z","stockId":7080825040010,"netValue":3.8806566667428317},{"date":"2026-03-03T16:00:00.000Z","stockId":7080825040010,"netValue":3.8810030086353624},{"date":"2026-03-02T16:00:00.000Z","stockId":7080825040010,"netValue":3.8797751726306875},{"stockId":7080825040010,"date":"2026-03-01T16:00:00.000Z","netValue":3.8790836203141428},{"stockId":7080825040010,"date":"2026-02-26T16:00:00.000Z","netValue":3.8767893680672234},{"stockId":7080825040010,"date":"2026-02-25T16:00:00.000Z","netValue":3.8763474483426887},{"date":"2026-02-24T16:00:00.000Z","stockId":7080825040010,"netValue":3.8777253704477395},{"stockId":7080825040010,"date":"2026-02-23T16:00:00.000Z","netValue":3.878915048736616},{"date":"2026-02-12T16:00:00.000Z","stockId":7080825040010,"netValue":3.8774453600622403},{"date":"2026-02-11T16:00:00.000Z","stockId":7080825040010,"netValue":3.8773369031047755},{"date":"2026-02-10T16:00:00.000Z","stockId":7080825040010,"netValue":3.876769124791612},{"date":"2026-02-09T16:00:00.000Z","stockId":7080825040010,"netValue":3.8766004347162406},{"stockId":7080825040010,"date":"2026-02-08T16:00:00.000Z","netValue":3.8767651490956485},{"stockId":7080825040010,"date":"2026-02-05T16:00:00.000Z","netValue":3.87558278198806},{"stockId":7080825040010,"date":"2026-02-04T16:00:00.000Z","netValue":3.874304746125852},{"date":"2026-02-03T16:00:00.000Z","stockId":7080825040010,"netValue":3.8733281719814268},{"stockId":7080825040010,"date":"2026-02-02T16:00:00.000Z","netValue":3.8737399156304817},{"date":"2026-02-01T16:00:00.000Z","stockId":7080825040010,"netValue":3.8736948073696427},{"stockId":7080825040010,"date":"2026-01-29T16:00:00.000Z","netValue":3.873158634456545},{"date":"2026-01-28T16:00:00.000Z","stockId":7080825040010,"netValue":3.8735235554307383},{"date":"2026-01-27T16:00:00.000Z","stockId":7080825040010,"netValue":3.873545091690643},{"stockId":7080825040010,"date":"2026-01-26T16:00:00.000Z","netValue":3.872790635040017},{"stockId":7080825040010,"date":"2026-01-25T16:00:00.000Z","netValue":3.873290250339229},{"stockId":7080825040010,"date":"2026-01-22T16:00:00.000Z","netValue":3.8728707415648254},{"stockId":7080825040010,"date":"2026-01-21T16:00:00.000Z","netValue":3.871858083053233},{"stockId":7080825040010,"date":"2026-01-20T16:00:00.000Z","netValue":3.8721598404338673},{"date":"2026-01-19T16:00:00.000Z","stockId":7080825040010,"netValue":3.871448083263772},{"date":"2026-01-18T16:00:00.000Z","stockId":7080825040010,"netValue":3.870472822203304},{"date":"2026-01-15T16:00:00.000Z","stockId":7080825040010,"netValue":3.8702282156673786},{"date":"2026-01-14T16:00:00.000Z","stockId":7080825040010,"netValue":3.8696477813873784},{"date":"2026-01-13T16:00:00.000Z","stockId":7080825040010,"netValue":3.869247365533367},{"stockId":7080825040010,"date":"2026-01-12T16:00:00.000Z","netValue":3.8689598467251796},{"date":"2026-01-11T16:00:00.000Z","stockId":7080825040010,"netValue":3.8687453235794},{"date":"2026-01-08T16:00:00.000Z","stockId":7080825040010,"netValue":3.8679444985673883},{"date":"2026-01-07T16:00:00.000Z","stockId":7080825040010,"netValue":3.867691285508385},{"date":"2026-01-06T16:00:00.000Z","stockId":7080825040010,"netValue":3.866917676360224},{"date":"2026-01-05T16:00:00.000Z","stockId":7080825040010,"netValue":3.867503560953735},{"date":"2026-01-04T16:00:00.000Z","stockId":7080825040010,"netValue":3.869198491835218},{"date":"2025-12-30T16:00:00.000Z","stockId":7080825040010,"netValue":3.869008236720407},{"date":"2025-12-29T16:00:00.000Z","stockId":7080825040010,"netValue":3.8691786301552016},{"date":"2025-12-28T16:00:00.000Z","stockId":7080825040010,"netValue":3.869111703779357},{"date":"2025-12-25T16:00:00.000Z","stockId":7080825040010,"netValue":3.869873392693252},{"date":"2025-12-24T16:00:00.000Z","stockId":7080825040010,"netValue":3.869121793831616},{"date":"2025-12-23T16:00:00.000Z","stockId":7080825040010,"netValue":3.8692985741392323},{"date":"2025-12-22T16:00:00.000Z","stockId":7080825040010,"netValue":3.8689307639546593},{"date":"2025-12-21T16:00:00.000Z","stockId":7080825040010,"netValue":3.8672574260655765},{"date":"2025-12-18T16:00:00.000Z","stockId":7080825040010,"netValue":3.8674894158377193},{"date":"2025-12-17T16:00:00.000Z","stockId":7080825040010,"netValue":3.8664925569275534},{"date":"2025-12-16T16:00:00.000Z","stockId":7080825040010,"netValue":3.8657306697764326},{"date":"2025-12-15T16:00:00.000Z","stockId":7080825040010,"netValue":3.8645442156557364},{"date":"2025-12-14T16:00:00.000Z","stockId":7080825040010,"netValue":3.8639963152058177},{"date":"2025-12-11T16:00:00.000Z","stockId":7080825040010,"netValue":3.865695785364815},{"date":"2025-12-10T16:00:00.000Z","stockId":7080825040010,"netValue":3.8665464070685145},{"date":"2025-12-09T16:00:00.000Z","stockId":7080825040010,"netValue":3.8655108514361634},{"date":"2025-12-08T16:00:00.000Z","stockId":7080825040010,"netValue":3.8649311669899946},{"date":"2025-12-07T16:00:00.000Z","stockId":7080825040010,"netValue":3.8642156091975015},{"date":"2025-12-04T16:00:00.000Z","stockId":7080825040010,"netValue":3.863117488885046},{"date":"2025-12-03T16:00:00.000Z","stockId":7080825040010,"netValue":3.8626716941203303},{"date":"2025-12-02T16:00:00.000Z","stockId":7080825040010,"netValue":3.863749011486186},{"date":"2025-12-01T16:00:00.000Z","stockId":7080825040010,"netValue":3.8636981139302966},{"date":"2025-11-30T16:00:00.000Z","stockId":7080825040010,"netValue":3.8633677201743506},{"date":"2025-11-27T16:00:00.000Z","stockId":7080825040010,"netValue":3.862419900777847},{"date":"2025-11-26T16:00:00.000Z","stockId":7080825040010,"netValue":3.862233151998525},{"date":"2025-11-25T16:00:00.000Z","stockId":7080825040010,"netValue":3.8621736933969513},{"date":"2025-11-24T16:00:00.000Z","stockId":7080825040010,"netValue":3.8624250679990557},{"date":"2025-11-23T16:00:00.000Z","stockId":7080825040010,"netValue":3.862378994378103},{"date":"2025-11-20T16:00:00.000Z","stockId":7080825040010,"netValue":3.8617298809885927},{"date":"2025-11-19T16:00:00.000Z","stockId":7080825040010,"netValue":3.861814658986801},{"date":"2025-11-18T16:00:00.000Z","stockId":7080825040010,"netValue":3.861583327466079},{"date":"2025-11-17T16:00:00.000Z","stockId":7080825040010,"netValue":3.862118526175707},{"date":"2025-11-16T16:00:00.000Z","stockId":7080825040010,"netValue":3.8620395870213406},{"date":"2025-11-13T16:00:00.000Z","stockId":7080825040010,"netValue":3.8611112194750836},{"date":"2025-11-12T16:00:00.000Z","stockId":7080825040010,"netValue":3.861094849736902},{"date":"2025-11-11T16:00:00.000Z","stockId":7080825040010,"netValue":3.8610332338830915},{"date":"2025-11-10T16:00:00.000Z","stockId":7080825040010,"netValue":3.8605800114153572},{"date":"2025-11-09T16:00:00.000Z","stockId":7080825040010,"netValue":3.8600598302774394},{"date":"2025-11-06T16:00:00.000Z","stockId":7080825040010,"netValue":3.8592764719422736},{"date":"2025-11-05T16:00:00.000Z","stockId":7080825040010,"netValue":3.859457135331462},{"date":"2025-11-04T16:00:00.000Z","stockId":7080825040010,"netValue":3.859516358792537},{"date":"2025-11-03T16:00:00.000Z","stockId":7080825040010,"netValue":3.85931303814405},{"date":"2025-11-02T16:00:00.000Z","stockId":7080825040010,"netValue":3.8594718966728205},{"date":"2025-10-30T16:00:00.000Z","stockId":7080825040010,"netValue":3.858873873270227},{"date":"2025-10-29T16:00:00.000Z","stockId":7080825040010,"netValue":3.858022962173025},{"date":"2025-10-28T16:00:00.000Z","stockId":7080825040010,"netValue":3.857474673407001},{"date":"2025-10-27T16:00:00.000Z","stockId":7080825040010,"netValue":3.8566974997606995},{"date":"2025-10-26T16:00:00.000Z","stockId":7080825040010,"netValue":3.8553002481053245},{"date":"2025-10-23T16:00:00.000Z","stockId":7080825040010,"netValue":3.854077202221799},{"date":"2025-10-22T16:00:00.000Z","stockId":7080825040010,"netValue":3.8540699581663413},{"date":"2025-10-21T16:00:00.000Z","stockId":7080825040010,"netValue":3.854019687250927},{"date":"2025-10-20T16:00:00.000Z","stockId":7080825040010,"netValue":3.853587181298996},{"date":"2025-10-19T16:00:00.000Z","stockId":7080825040010,"netValue":3.8531731859890055},{"date":"2025-10-16T16:00:00.000Z","stockId":7080825040010,"netValue":3.8533082172827187},{"date":"2025-10-15T16:00:00.000Z","stockId":7080825040010,"netValue":3.8520975155594255},{"date":"2025-10-14T16:00:00.000Z","stockId":7080825040010,"netValue":3.8510748024949892},{"date":"2025-10-13T16:00:00.000Z","stockId":7080825040010,"netValue":3.850133505859794},{"date":"2025-10-12T16:00:00.000Z","stockId":7080825040010,"netValue":3.8490465808185848},{"date":"2025-10-09T16:00:00.000Z","stockId":7080825040010,"netValue":3.8484066866345756},{"date":"2025-10-08T16:00:00.000Z","stockId":7080825040010,"netValue":3.848781236282088},{"date":"2025-09-29T16:00:00.000Z","stockId":7080825040010,"netValue":3.8476899976105137},{"date":"2025-09-28T16:00:00.000Z","stockId":7080825040010,"netValue":3.847185826416045},{"date":"2025-09-25T16:00:00.000Z","stockId":7080825040010,"netValue":3.8469094624419364},{"date":"2025-09-24T16:00:00.000Z","stockId":7080825040010,"netValue":3.8464195662605247},{"date":"2025-09-23T16:00:00.000Z","stockId":7080825040010,"netValue":3.846487903391327},{"date":"2025-09-22T16:00:00.000Z","stockId":7080825040010,"netValue":3.846889842598135},{"date":"2025-09-21T16:00:00.000Z","stockId":7080825040010,"netValue":3.847069997666449},{"date":"2025-09-18T16:00:00.000Z","stockId":7080825040010,"netValue":3.846215490508072},{"date":"2025-09-17T16:00:00.000Z","stockId":7080825040010,"netValue":3.846622087473833},{"date":"2025-09-16T16:00:00.000Z","stockId":7080825040010,"netValue":3.8467705753388874},{"date":"2025-09-15T16:00:00.000Z","stockId":7080825040010,"netValue":3.8462556764098377},{"date":"2025-09-14T16:00:00.000Z","stockId":7080825040010,"netValue":3.845986934581024},{"date":"2025-09-11T16:00:00.000Z","stockId":7080825040010,"netValue":3.8451641496288356},{"date":"2025-09-10T16:00:00.000Z","stockId":7080825040010,"netValue":3.8448227624660647},{"date":"2025-09-09T16:00:00.000Z","stockId":7080825040010,"netValue":3.844759216900765},{"date":"2025-09-08T16:00:00.000Z","stockId":7080825040010,"netValue":3.8451054687291224},{"date":"2025-09-07T16:00:00.000Z","stockId":7080825040010,"netValue":3.8453468518044662},{"date":"2025-09-04T16:00:00.000Z","stockId":7080825040010,"netValue":3.8453204649756323},{"date":"2025-09-03T16:00:00.000Z","stockId":7080825040010,"netValue":3.845287900696199},{"date":"2025-09-02T16:00:00.000Z","stockId":7080825040010,"netValue":3.8451497678884494},{"date":"2025-09-01T16:00:00.000Z","stockId":7080825040010,"netValue":3.8448056134336044},{"date":"2025-08-31T16:00:00.000Z","stockId":7080825040010,"netValue":3.844715190807572},{"date":"2025-08-28T16:00:00.000Z","stockId":7080825040010,"netValue":3.844353026455173},{"date":"2025-08-27T16:00:00.000Z","stockId":7080825040010,"netValue":3.8441760653609847},{"date":"2025-08-26T16:00:00.000Z","stockId":7080825040010,"netValue":3.844206279978599},{"date":"2025-08-25T16:00:00.000Z","stockId":7080825040010,"netValue":3.843774662201625},{"date":"2025-08-24T16:00:00.000Z","stockId":7080825040010,"netValue":3.843449813956623},{"date":"2025-08-21T16:00:00.000Z","stockId":7080825040010,"netValue":3.842298541980283},{"date":"2025-08-20T16:00:00.000Z","stockId":7080825040010,"netValue":3.8425773519617317},{"date":"2025-08-19T16:00:00.000Z","stockId":7080825040010,"netValue":3.8423521921764783},{"date":"2025-08-18T16:00:00.000Z","stockId":7080825040010,"netValue":3.842156642301992},{"date":"2025-08-17T16:00:00.000Z","stockId":7080825040010,"netValue":3.8416877926342403},{"date":"2025-08-14T16:00:00.000Z","stockId":7080825040010,"netValue":3.842995203229018},{"date":"2025-08-13T16:00:00.000Z","stockId":7080825040010,"netValue":3.842853689556491},{"date":"2025-08-12T16:00:00.000Z","stockId":7080825040010,"netValue":3.843180019359356},{"date":"2025-08-11T16:00:00.000Z","stockId":7080825040010,"netValue":3.842933863055833},{"date":"2025-08-10T16:00:00.000Z","stockId":7080825040010,"netValue":3.84359165212528},{"date":"2025-08-07T16:00:00.000Z","stockId":7080825040010,"netValue":3.8437184950725145},{"date":"2025-08-06T16:00:00.000Z","stockId":7080825040010,"netValue":3.8434543633832057},{"date":"2025-08-05T16:00:00.000Z","stockId":7080825040010,"netValue":3.8430591146188244},{"date":"2025-08-04T16:00:00.000Z","stockId":7080825040010,"netValue":3.843355916102396},{"date":"2025-08-03T16:00:00.000Z","stockId":7080825040010,"netValue":3.8428772950661876},{"date":"2025-07-31T16:00:00.000Z","stockId":7080825040010,"netValue":3.8428963439349837},{"date":"2025-07-30T16:00:00.000Z","stockId":7080825040010,"netValue":3.842777770326548},{"date":"2025-07-29T16:00:00.000Z","stockId":7080825040010,"netValue":3.841845183685036},{"date":"2025-07-28T16:00:00.000Z","stockId":7080825040010,"netValue":3.841510351715791},{"date":"2025-07-27T16:00:00.000Z","stockId":7080825040010,"netValue":3.842085261011492},{"date":"2025-07-24T16:00:00.000Z","stockId":7080825040010,"netValue":3.8410210757545467},{"date":"2025-07-23T16:00:00.000Z","stockId":7080825040010,"netValue":3.8414300912313455},{"date":"2025-07-22T16:00:00.000Z","stockId":7080825040010,"netValue":3.842050724399957},{"date":"2025-07-21T16:00:00.000Z","stockId":7080825040010,"netValue":3.842532912601492},{"date":"2025-07-20T16:00:00.000Z","stockId":7080825040010,"netValue":3.8425639294424716},{"date":"2025-07-17T16:00:00.000Z","stockId":7080825040010,"netValue":3.84285847114952},{"date":"2025-07-16T16:00:00.000Z","stockId":7080825040010,"netValue":3.842474370070384},{"date":"2025-07-15T16:00:00.000Z","stockId":7080825040010,"netValue":3.8419766053900433},{"date":"2025-07-14T16:00:00.000Z","stockId":7080825040010,"netValue":3.841958287258621},{"date":"2025-07-13T16:00:00.000Z","stockId":7080825040010,"netValue":3.8416579147281653},{"date":"2025-07-10T16:00:00.000Z","stockId":7080825040010,"netValue":3.841628295804338},{"date":"2025-07-09T16:00:00.000Z","stockId":7080825040010,"netValue":3.841552509247224},{"date":"2025-07-08T16:00:00.000Z","stockId":7080825040010,"netValue":3.8415437656090625},{"date":"2025-07-07T16:00:00.000Z","stockId":7080825040010,"netValue":3.841711162821001},{"date":"2025-07-06T16:00:00.000Z","stockId":7080825040010,"netValue":3.841733696344298},{"date":"2025-07-03T16:00:00.000Z","stockId":7080825040010,"netValue":3.841424613334533},{"date":"2025-07-02T16:00:00.000Z","stockId":7080825040010,"netValue":3.841390524782474},{"date":"2025-07-01T16:00:00.000Z","stockId":7080825040010,"netValue":3.841307508429413},{"date":"2025-06-30T16:00:00.000Z","stockId":7080825040010,"netValue":3.841008627244214},{"date":"2025-06-29T16:00:00.000Z","stockId":7080825040010,"netValue":3.840909199861717},{"date":"2025-06-26T16:00:00.000Z","stockId":7080825040010,"netValue":3.8407775231653494},{"date":"2025-06-25T16:00:00.000Z","stockId":7080825040010,"netValue":3.840534778093795},{"date":"2025-06-24T16:00:00.000Z","stockId":7080825040010,"netValue":3.8404852927338826},{"date":"2025-06-23T16:00:00.000Z","stockId":7080825040010,"netValue":3.840377679344417},{"date":"2025-06-22T16:00:00.000Z","stockId":7080825040010,"netValue":3.8404235759679253},{"date":"2025-06-19T16:00:00.000Z","stockId":7080825040010,"netValue":3.840051375309167},{"date":"2025-06-18T16:00:00.000Z","stockId":7080825040010,"netValue":3.839961827101418},{"date":"2025-06-17T16:00:00.000Z","stockId":7080825040010,"netValue":3.8399728101201203},{"date":"2025-06-16T16:00:00.000Z","stockId":7080825040010,"netValue":3.839706085681806},{"date":"2025-06-15T16:00:00.000Z","stockId":7080825040010,"netValue":3.839559662411906},{"date":"2025-06-12T16:00:00.000Z","stockId":7080825040010,"netValue":3.839326823794887},{"date":"2025-06-11T16:00:00.000Z","stockId":7080825040010,"netValue":3.8391002736285715},{"date":"2025-06-10T16:00:00.000Z","stockId":7080825040010,"netValue":3.8389631689214676},{"date":"2025-06-09T16:00:00.000Z","stockId":7080825040010,"netValue":3.838854457334136},{"date":"2025-06-08T16:00:00.000Z","stockId":7080825040010,"netValue":3.83848884080535},{"date":"2025-06-05T16:00:00.000Z","stockId":7080825040010,"netValue":3.838116400245556},{"date":"2025-06-04T16:00:00.000Z","stockId":7080825040010,"netValue":3.8378319171597024},{"date":"2025-06-03T16:00:00.000Z","stockId":7080825040010,"netValue":3.8377237362481993},{"date":"2025-06-02T16:00:00.000Z","stockId":7080825040010,"netValue":3.8375992901229696},{"date":"2025-05-29T16:00:00.000Z","stockId":7080825040010,"netValue":3.8372997326327694},{"date":"2025-05-28T16:00:00.000Z","stockId":7080825040010,"netValue":3.8368452524162358},{"date":"2025-05-27T16:00:00.000Z","stockId":7080825040010,"netValue":3.836800807407964},{"date":"2025-05-26T16:00:00.000Z","stockId":7080825040010,"netValue":3.837016374555578},{"date":"2025-05-25T16:00:00.000Z","stockId":7080825040010,"netValue":3.8369735809927863},{"date":"2025-05-22T16:00:00.000Z","stockId":7080825040010,"netValue":3.836647164674193},{"date":"2025-05-21T16:00:00.000Z","stockId":7080825040010,"netValue":3.8366468456147897},{"date":"2025-05-20T16:00:00.000Z","stockId":7080825040010,"netValue":3.8364142097646767},{"date":"2025-05-19T16:00:00.000Z","stockId":7080825040010,"netValue":3.8363585902388353},{"date":"2025-05-18T16:00:00.000Z","stockId":7080825040010,"netValue":3.836331412387179},{"date":"2025-05-15T16:00:00.000Z","stockId":7080825040010,"netValue":3.836026527042366},{"date":"2025-05-14T16:00:00.000Z","stockId":7080825040010,"netValue":3.836121882070424},{"date":"2025-05-13T16:00:00.000Z","stockId":7080825040010,"netValue":3.836100132229503},{"date":"2025-05-12T16:00:00.000Z","stockId":7080825040010,"netValue":3.8360940465457074},{"date":"2025-05-11T16:00:00.000Z","stockId":7080825040010,"netValue":3.8359559407070463},{"date":"2025-05-08T16:00:00.000Z","stockId":7080825040010,"netValue":3.8368757400188227},{"date":"2025-05-07T16:00:00.000Z","stockId":7080825040010,"netValue":3.837227800077645},{"date":"2025-05-06T16:00:00.000Z","stockId":7080825040010,"netValue":3.837558637950269},{"date":"2025-05-05T16:00:00.000Z","stockId":7080825040010,"netValue":3.8379630405278693},{"date":"2025-04-29T16:00:00.000Z","stockId":7080825040010,"netValue":3.8411828979945164},{"date":"2025-04-28T16:00:00.000Z","stockId":7080825040010,"netValue":3.8414509947960624},{"date":"2025-04-27T16:00:00.000Z","stockId":7080825040010,"netValue":3.841872240781303},{"date":"2025-04-24T16:00:00.000Z","stockId":7080825040010,"netValue":3.8435849319080573},{"date":"2025-04-23T16:00:00.000Z","stockId":7080825040010,"netValue":3.8440682870258147},{"date":"2025-04-22T16:00:00.000Z","stockId":7080825040010,"netValue":3.844622122131065},{"date":"2025-04-21T16:00:00.000Z","stockId":7080825040010,"netValue":3.845202579039693},{"date":"2025-04-20T16:00:00.000Z","stockId":7080825040010,"netValue":3.8456194458727633},{"date":"2025-04-17T16:00:00.000Z","stockId":7080825040010,"netValue":3.8473858754080985},{"date":"2025-04-16T16:00:00.000Z","stockId":7080825040010,"netValue":3.8478672835526284},{"date":"2025-04-15T16:00:00.000Z","stockId":7080825040010,"netValue":3.8483665369063815},{"date":"2025-04-14T16:00:00.000Z","stockId":7080825040010,"netValue":3.8489489290139156},{"date":"2025-04-13T16:00:00.000Z","stockId":7080825040010,"netValue":3.8495814239298616},{"date":"2025-04-10T16:00:00.000Z","stockId":7080825040010,"netValue":3.851014482164122},{"date":"2025-04-09T16:00:00.000Z","stockId":7080825040010,"netValue":3.8514598319093394},{"date":"2025-04-08T16:00:00.000Z","stockId":7080825040010,"netValue":3.851671792245158},{"date":"2025-04-07T16:00:00.000Z","stockId":7080825040010,"netValue":3.8518432208997613},{"date":"2025-04-06T16:00:00.000Z","stockId":7080825040010,"netValue":3.8530451790144298},{"date":"2025-04-02T16:00:00.000Z","stockId":7080825040010,"netValue":3.854266227777922},{"date":"2025-04-01T16:00:00.000Z","stockId":7080825040010,"netValue":3.8541021601176007},{"date":"2025-03-31T16:00:00.000Z","stockId":7080825040010,"netValue":3.853799860065892},{"date":"2025-03-30T16:00:00.000Z","stockId":7080825040010,"netValue":3.8536253689669766},{"date":"2025-03-27T16:00:00.000Z","stockId":7080825040010,"netValue":3.8534476322969184},{"date":"2025-03-26T16:00:00.000Z","stockId":7080825040010,"netValue":3.8529683100733108},{"date":"2025-03-25T16:00:00.000Z","stockId":7080825040010,"netValue":3.8529487960832953},{"date":"2025-03-24T16:00:00.000Z","stockId":7080825040010,"netValue":3.852680032088924},{"date":"2025-03-23T16:00:00.000Z","stockId":7080825040010,"netValue":3.8523772541952352},{"date":"2025-03-20T16:00:00.000Z","stockId":7080825040010,"netValue":3.8521737242086687},{"date":"2025-03-19T16:00:00.000Z","stockId":7080825040010,"netValue":3.8520785436648945},{"date":"2025-03-18T16:00:00.000Z","stockId":7080825040010,"netValue":3.8512353186324644},{"date":"2025-03-17T16:00:00.000Z","stockId":7080825040010,"netValue":3.851251348080669},{"date":"2025-03-16T16:00:00.000Z","stockId":7080825040010,"netValue":3.8508730800095585},{"date":"2025-03-13T16:00:00.000Z","stockId":7080825040010,"netValue":3.8516237719080837},{"date":"2025-03-12T16:00:00.000Z","stockId":7080825040010,"netValue":3.8516006701306806},{"date":"2025-03-11T16:00:00.000Z","stockId":7080825040010,"netValue":3.851271880029154},{"date":"2025-03-10T16:00:00.000Z","stockId":7080825040010,"netValue":3.8499435450976653},{"date":"2025-03-09T16:00:00.000Z","stockId":7080825040010,"netValue":3.8510418041363117},{"date":"2025-03-06T16:00:00.000Z","stockId":7080825040010,"netValue":3.850665619110588},{"date":"2025-03-05T16:00:00.000Z","stockId":7080825040010,"netValue":3.8531292433314515},{"date":"2025-03-04T16:00:00.000Z","stockId":7080825040010,"netValue":3.8538264038192604},{"date":"2025-03-03T16:00:00.000Z","stockId":7080825040010,"netValue":3.8535880897548607},{"date":"2025-03-02T16:00:00.000Z","stockId":7080825040010,"netValue":3.853936560378922},{"date":"2025-02-27T16:00:00.000Z","stockId":7080825040010,"netValue":3.852367557855275},{"date":"2025-02-26T16:00:00.000Z","stockId":7080825040010,"netValue":3.8533708373307998},{"date":"2025-02-25T16:00:00.000Z","stockId":7080825040010,"netValue":3.852526345395087},{"date":"2025-02-24T16:00:00.000Z","stockId":7080825040010,"netValue":3.8530749091193064},{"date":"2025-02-23T16:00:00.000Z","stockId":7080825040010,"netValue":3.8517125824695917},{"date":"2025-02-20T16:00:00.000Z","stockId":7080825040010,"netValue":3.8527365058839766},{"date":"2025-02-19T16:00:00.000Z","stockId":7080825040010,"netValue":3.853460833513124},{"date":"2025-02-18T16:00:00.000Z","stockId":7080825040010,"netValue":3.854858020038492},{"date":"2025-02-17T16:00:00.000Z","stockId":7080825040010,"netValue":3.85432337095532},{"date":"2025-02-16T16:00:00.000Z","stockId":7080825040010,"netValue":3.8547843950192755},{"date":"2025-02-13T16:00:00.000Z","stockId":7080825040010,"netValue":3.8549410216741444},{"date":"2025-02-12T16:00:00.000Z","stockId":7080825040010,"netValue":3.856324877935662},{"date":"2025-02-11T16:00:00.000Z","stockId":7080825040010,"netValue":3.8565600602383725},{"date":"2025-02-10T16:00:00.000Z","stockId":7080825040010,"netValue":3.856584309269901},{"date":"2025-02-09T16:00:00.000Z","stockId":7080825040010,"netValue":3.856722489750615},{"date":"2025-02-06T16:00:00.000Z","stockId":7080825040010,"netValue":3.8576287976391295},{"date":"2025-02-05T16:00:00.000Z","stockId":7080825040010,"netValue":3.85751323745072},{"date":"2025-02-04T16:00:00.000Z","stockId":7080825040010,"netValue":3.85678029291697},{"date":"2025-01-26T16:00:00.000Z","stockId":7080825040010,"netValue":3.855338761967367},{"date":"2025-01-23T16:00:00.000Z","stockId":7080825040010,"netValue":3.854267600850991},{"date":"2025-01-22T16:00:00.000Z","stockId":7080825040010,"netValue":3.8543896392625783},{"date":"2025-01-21T16:00:00.000Z","stockId":7080825040010,"netValue":3.854875916288746},{"date":"2025-01-20T16:00:00.000Z","stockId":7080825040010,"netValue":3.85459599075333},{"date":"2025-01-19T16:00:00.000Z","stockId":7080825040010,"netValue":3.8542969319775255},{"date":"2025-01-16T16:00:00.000Z","stockId":7080825040010,"netValue":3.8540309758226963},{"date":"2025-01-15T16:00:00.000Z","stockId":7080825040010,"netValue":3.8538769405867352},{"date":"2025-01-14T16:00:00.000Z","stockId":7080825040010,"netValue":3.854345717440867},{"date":"2025-01-13T16:00:00.000Z","stockId":7080825040010,"netValue":3.8537809209603977},{"date":"2025-01-12T16:00:00.000Z","stockId":7080825040010,"netValue":3.8539357745037104},{"date":"2025-01-09T16:00:00.000Z","stockId":7080825040010,"netValue":3.8542118347382375},{"date":"2025-01-08T16:00:00.000Z","stockId":7080825040010,"netValue":3.854195876640004},{"date":"2025-01-07T16:00:00.000Z","stockId":7080825040010,"netValue":3.8547130150430697},{"date":"2025-01-06T16:00:00.000Z","stockId":7080825040010,"netValue":3.8550110879936703},{"date":"2025-01-05T16:00:00.000Z","stockId":7080825040010,"netValue":3.8552421924733067},{"date":"2025-01-02T16:00:00.000Z","stockId":7080825040010,"netValue":3.8550107567025123},{"date":"2025-01-01T16:00:00.000Z","stockId":7080825040010,"netValue":3.8548971160716183},{"date":"2024-12-30T16:00:00.000Z","stockId":7080825040010,"netValue":3.854657387550189},{"date":"2024-12-29T16:00:00.000Z","stockId":7080825040010,"netValue":3.8546801401524076},{"date":"2024-12-26T16:00:00.000Z","stockId":7080825040010,"netValue":3.8545237893458673},{"date":"2024-12-25T16:00:00.000Z","stockId":7080825040010,"netValue":3.8541901535122096},{"date":"2024-12-24T16:00:00.000Z","stockId":7080825040010,"netValue":3.8540596032614274},{"date":"2024-12-23T16:00:00.000Z","stockId":7080825040010,"netValue":3.8542347844102145},{"date":"2024-12-22T16:00:00.000Z","stockId":7080825040010,"netValue":3.854184880045125},{"date":"2024-12-19T16:00:00.000Z","stockId":7080825040010,"netValue":3.8535423846595616},{"date":"2024-12-18T16:00:00.000Z","stockId":7080825040010,"netValue":3.8530795163232923},{"date":"2024-12-17T16:00:00.000Z","stockId":7080825040010,"netValue":3.85279536472805},{"date":"2024-12-16T16:00:00.000Z","stockId":7080825040010,"netValue":3.8527865495588305},{"date":"2024-12-15T16:00:00.000Z","stockId":7080825040010,"netValue":3.8528662352321947},{"date":"2024-12-12T16:00:00.000Z","stockId":7080825040010,"netValue":3.852399674285675},{"date":"2024-12-11T16:00:00.000Z","stockId":7080825040010,"netValue":3.8516421470628557},{"date":"2024-12-10T16:00:00.000Z","stockId":7080825040010,"netValue":3.8514295908946043},{"date":"2024-12-09T16:00:00.000Z","stockId":7080825040010,"netValue":3.8514046445530408},{"date":"2024-12-08T16:00:00.000Z","stockId":7080825040010,"netValue":3.850718405211889},{"date":"2024-12-05T16:00:00.000Z","stockId":7080825040010,"netValue":3.8504703135068175},{"date":"2024-12-04T16:00:00.000Z","stockId":7080825040010,"netValue":3.8505236292911467},{"date":"2024-12-03T16:00:00.000Z","stockId":7080825040010,"netValue":3.850471021705696},{"date":"2024-12-02T16:00:00.000Z","stockId":7080825040010,"netValue":3.850263392628648},{"date":"2024-12-01T16:00:00.000Z","stockId":7080825040010,"netValue":3.8503789722927926},{"date":"2024-11-28T16:00:00.000Z","stockId":7080825040010,"netValue":3.8494924604835368},{"date":"2024-11-27T16:00:00.000Z","stockId":7080825040010,"netValue":3.849207376142616},{"date":"2024-11-26T16:00:00.000Z","stockId":7080825040010,"netValue":3.848882409673903},{"date":"2024-11-25T16:00:00.000Z","stockId":7080825040010,"netValue":3.848882409673903},{"date":"2024-11-24T16:00:00.000Z","stockId":7080825040010,"netValue":3.8488533209318083},{"date":"2024-11-21T16:00:00.000Z","stockId":7080825040010,"netValue":3.8485989755793426},{"date":"2024-11-19T16:00:00.000Z","stockId":7080825040010,"netValue":3.8485532933947435},{"date":"2024-11-18T16:00:00.000Z","stockId":7080825040010,"netValue":3.848524881256789},{"date":"2024-11-17T16:00:00.000Z","stockId":7080825040010,"netValue":3.8485123859571977},{"date":"2024-11-14T16:00:00.000Z","stockId":7080825040010,"netValue":3.8482937378819027},{"date":"2024-11-13T16:00:00.000Z","stockId":7080825040010,"netValue":3.8480944394846808},{"date":"2024-11-12T16:00:00.000Z","stockId":7080825040010,"netValue":3.8480716700713806},{"date":"2024-11-11T16:00:00.000Z","stockId":7080825040010,"netValue":3.8480507967029656},{"date":"2024-11-10T16:00:00.000Z","stockId":7080825040010,"netValue":3.847968669763569},{"date":"2024-11-07T16:00:00.000Z","stockId":7080825040010,"netValue":3.847774392078075},{"date":"2024-11-06T16:00:00.000Z","stockId":7080825040010,"netValue":3.8477700177846783},{"date":"2024-11-05T16:00:00.000Z","stockId":7080825040010,"netValue":3.8475005361072574},{"date":"2024-11-04T16:00:00.000Z","stockId":7080825040010,"netValue":3.8475049042298246},{"date":"2024-11-03T16:00:00.000Z","stockId":7080825040010,"netValue":3.847311272922612},{"date":"2024-10-31T16:00:00.000Z","stockId":7080825040010,"netValue":3.847092858775291},{"date":"2024-10-30T16:00:00.000Z","stockId":7080825040010,"netValue":3.8468869992007133},{"date":"2024-10-29T16:00:00.000Z","stockId":7080825040010,"netValue":3.846656143133483},{"date":"2024-10-28T16:00:00.000Z","stockId":7080825040010,"netValue":3.846644741136272},{"date":"2024-10-27T16:00:00.000Z","stockId":7080825040010,"netValue":3.8463795473513467},{"date":"2024-10-24T16:00:00.000Z","stockId":7080825040010,"netValue":3.84615591518359},{"date":"2024-10-23T16:00:00.000Z","stockId":7080825040010,"netValue":3.846079857595376},{"date":"2024-10-22T16:00:00.000Z","stockId":7080825040010,"netValue":3.8458713906518813},{"date":"2024-10-21T16:00:00.000Z","stockId":7080825040010,"netValue":3.8459671927133035},{"date":"2024-10-20T16:00:00.000Z","stockId":7080825040010,"netValue":3.8461257302478766},{"date":"2024-10-17T16:00:00.000Z","stockId":7080825040010,"netValue":3.845772980867075},{"date":"2024-10-16T16:00:00.000Z","stockId":7080825040010,"netValue":3.845811610480285},{"date":"2024-10-15T16:00:00.000Z","stockId":7080825040010,"netValue":3.8456234833759315},{"date":"2024-10-14T16:00:00.000Z","stockId":7080825040010,"netValue":3.845621753641591},{"date":"2024-10-13T16:00:00.000Z","stockId":7080825040010,"netValue":3.8453822138114364},{"date":"2024-10-10T16:00:00.000Z","stockId":7080825040010,"netValue":3.844765706439486},{"date":"2024-10-09T16:00:00.000Z","stockId":7080825040010,"netValue":3.843350534287275},{"date":"2024-10-08T16:00:00.000Z","stockId":7080825040010,"netValue":3.8411188550640847},{"date":"2024-10-07T16:00:00.000Z","stockId":7080825040010,"netValue":3.841467936493413},{"date":"2024-09-29T16:00:00.000Z","stockId":7080825040010,"netValue":3.8421332722006913},{"date":"2024-09-26T16:00:00.000Z","stockId":7080825040010,"netValue":3.8434746968455724},{"date":"2024-09-25T16:00:00.000Z","stockId":7080825040010,"netValue":3.8457131463242478},{"date":"2024-09-24T16:00:00.000Z","stockId":7080825040010,"netValue":3.8456620140541604},{"date":"2024-09-23T16:00:00.000Z","stockId":7080825040010,"netValue":3.8436619518341373},{"date":"2024-09-22T16:00:00.000Z","stockId":7080825040010,"netValue":3.843623711164503},{"date":"2024-09-19T16:00:00.000Z","stockId":7080825040010,"netValue":3.843263022748602},{"date":"2024-09-18T16:00:00.000Z","stockId":7080825040010,"netValue":3.843247464128329},{"date":"2024-09-17T16:00:00.000Z","stockId":7080825040010,"netValue":3.842998114970385},{"date":"2024-09-12T16:00:00.000Z","stockId":7080825040010,"netValue":3.8425131194915467},{"date":"2024-09-11T16:00:00.000Z","stockId":7080825040010,"netValue":3.8422648758967646},{"date":"2024-09-10T16:00:00.000Z","stockId":7080825040010,"netValue":3.841992057659575},{"date":"2024-09-09T16:00:00.000Z","stockId":7080825040010,"netValue":3.8409594450132425},{"date":"2024-09-08T16:00:00.000Z","stockId":7080825040010,"netValue":3.840556093127015},{"date":"2024-09-05T16:00:00.000Z","stockId":7080825040010,"netValue":3.839947556590052},{"date":"2024-09-04T16:00:00.000Z","stockId":7080825040010,"netValue":3.8395292032386337},{"date":"2024-09-03T16:00:00.000Z","stockId":7080825040010,"netValue":3.8393849140999974},{"date":"2024-09-02T16:00:00.000Z","stockId":7080825040010,"netValue":3.838930116043778},{"date":"2024-09-01T16:00:00.000Z","stockId":7080825040010,"netValue":3.8385614970068294},{"date":"2024-08-29T16:00:00.000Z","stockId":7080825040010,"netValue":3.836840726739962},{"date":"2024-08-28T16:00:00.000Z","stockId":7080825040010,"netValue":3.8365902611283644},{"date":"2024-08-27T16:00:00.000Z","stockId":7080825040010,"netValue":3.8363435317164303},{"date":"2024-08-26T16:00:00.000Z","stockId":7080825040010,"netValue":3.8360930661048327},{"date":"2024-08-25T16:00:00.000Z","stockId":7080825040010,"netValue":3.8367201423829562},{"date":"2024-08-22T16:00:00.000Z","stockId":7080825040010,"netValue":3.8357017450384534},{"date":"2024-08-21T16:00:00.000Z","stockId":7080825040010,"netValue":3.8352528946705076},{"date":"2024-08-20T16:00:00.000Z","stockId":7080825040010,"netValue":3.834203257285557},{"date":"2024-08-19T16:00:00.000Z","stockId":7080825040010,"netValue":3.83504464329955},{"date":"2024-08-18T16:00:00.000Z","stockId":7080825040010,"netValue":3.8355302594618164},{"date":"2024-08-15T16:00:00.000Z","stockId":7080825040010,"netValue":3.835250500455222},{"date":"2024-08-14T16:00:00.000Z","stockId":7080825040010,"netValue":3.83562711112175},{"date":"2024-08-13T16:00:00.000Z","stockId":7080825040010,"netValue":3.8362701123793923},{"date":"2024-08-12T16:00:00.000Z","stockId":7080825040010,"netValue":3.835532816025863},{"date":"2024-08-11T16:00:00.000Z","stockId":7080825040010,"netValue":3.833651017474474},{"date":"2024-08-08T16:00:00.000Z","stockId":7080825040010,"netValue":3.8390354678882432},{"date":"2024-08-07T16:00:00.000Z","stockId":7080825040010,"netValue":3.842107516527454},{"date":"2024-08-06T16:00:00.000Z","stockId":7080825040010,"netValue":3.8438668660219975},{"date":"2024-08-05T16:00:00.000Z","stockId":7080825040010,"netValue":3.843346273619622},{"date":"2024-08-04T16:00:00.000Z","stockId":7080825040010,"netValue":3.8441754708537554},{"date":"2024-08-01T16:00:00.000Z","stockId":7080825040010,"netValue":3.8423299033237193},{"date":"2024-07-31T16:00:00.000Z","stockId":7080825040010,"netValue":3.8112307657302957},{"date":"2024-07-30T16:00:00.000Z","stockId":7080825040010,"netValue":3.810903714299023},{"date":"2024-07-29T16:00:00.000Z","stockId":7080825040010,"netValue":3.810073302485221},{"date":"2024-07-28T16:00:00.000Z","stockId":7080825040010,"netValue":3.8099171319695118},{"date":"2024-07-25T16:00:00.000Z","stockId":7080825040010,"netValue":3.8096857176185037},{"date":"2024-07-24T16:00:00.000Z","stockId":7080825040010,"netValue":3.8095258109031325},{"date":"2024-07-23T16:00:00.000Z","stockId":7080825040010,"netValue":3.8093733765870845},{"date":"2024-07-22T16:00:00.000Z","stockId":7080825040010,"netValue":3.8092753452915367},{"date":"2024-07-21T16:00:00.000Z","stockId":7080825040010,"netValue":3.80844749004178},{"date":"2024-07-18T16:00:00.000Z","stockId":7080825040010,"netValue":3.819172993175115},{"date":"2024-07-17T16:00:00.000Z","stockId":7080825040010,"netValue":2.555258022606735},{"date":"2024-07-16T16:00:00.000Z","stockId":7080825040010,"netValue":2.5552120721664346},{"date":"2024-07-15T16:00:00.000Z","stockId":7080825040010,"netValue":2.554914441534869},{"date":"2024-07-14T16:00:00.000Z","stockId":7080825040010,"netValue":2.5547282455583793},{"date":"2024-07-11T16:00:00.000Z","stockId":7080825040010,"netValue":2.554493095007709},{"date":"2024-07-10T16:00:00.000Z","stockId":7080825040010,"netValue":2.553706272983485},{"date":"2024-07-09T16:00:00.000Z","stockId":7080825040010,"netValue":2.553473858689962},{"date":"2024-07-08T16:00:00.000Z","stockId":7080825040010,"netValue":2.55296363050672},{"date":"2024-07-07T16:00:00.000Z","stockId":7080825040010,"netValue":2.551819771409407},{"date":"2024-07-04T16:00:00.000Z","stockId":7080825040010,"netValue":2.5535199447412387},{"date":"2024-07-03T16:00:00.000Z","stockId":7080825040010,"netValue":2.5541834531085748},{"date":"2024-07-02T16:00:00.000Z","stockId":7080825040010,"netValue":2.55463678851194},{"date":"2024-07-01T16:00:00.000Z","stockId":7080825040010,"netValue":2.5534183186791433},{"date":"2024-06-30T16:00:00.000Z","stockId":7080825040010,"netValue":2.5516150566782905},{"date":"2024-06-29T16:00:00.000Z","stockId":7080825040010,"netValue":2.554149429809846},{"date":"2024-06-27T16:00:00.000Z","stockId":7080825040010,"netValue":2.5539020216209742},{"date":"2024-06-26T16:00:00.000Z","stockId":7080825040010,"netValue":2.5536434999961903},{"date":"2024-06-25T16:00:00.000Z","stockId":7080825040010,"netValue":2.551675347921131},{"date":"2024-06-24T16:00:00.000Z","stockId":7080825040010,"netValue":2.5506968286015566},{"date":"2024-06-23T16:00:00.000Z","stockId":7080825040010,"netValue":2.5489420614166387},{"date":"2024-06-20T16:00:00.000Z","stockId":7080825040010,"netValue":2.5483685288396165},{"date":"2024-06-19T16:00:00.000Z","stockId":7080825040010,"netValue":2.548949519092286},{"date":"2024-06-18T16:00:00.000Z","stockId":7080825040010,"netValue":2.548121120650745},{"date":"2024-06-17T16:00:00.000Z","stockId":7080825040010,"netValue":2.5473038356451134},{"date":"2024-06-16T16:00:00.000Z","stockId":7080825040010,"netValue":2.5469813670172274},{"date":"2024-06-13T16:00:00.000Z","stockId":7080825040010,"netValue":2.5467339588283555},{"date":"2024-06-12T16:00:00.000Z","stockId":7080825040010,"netValue":2.5468611698435697},{"date":"2024-06-11T16:00:00.000Z","stockId":7080825040010,"netValue":2.546981367017226},{"date":"2024-06-10T16:00:00.000Z","stockId":7080825040010,"netValue":2.547194751907369},{"date":"2024-06-06T16:00:00.000Z","stockId":7080825040010,"netValue":2.5466323327662588},{"date":"2024-06-05T16:00:00.000Z","stockId":7080825040010,"netValue":2.546373811141475},{"date":"2024-06-04T16:00:00.000Z","stockId":7080825040010,"netValue":2.5459311453399316},{"date":"2024-06-03T16:00:00.000Z","stockId":7080825040010,"netValue":2.545470352260917},{"date":"2024-06-02T16:00:00.000Z","stockId":7080825040010,"netValue":2.5444918329413415},{"date":"2024-05-30T16:00:00.000Z","stockId":7080825040010,"netValue":2.5437230427516466},{"date":"2024-05-29T16:00:00.000Z","stockId":7080825040010,"netValue":2.543876819389942},{"date":"2024-05-28T16:00:00.000Z","stockId":7080825040010,"netValue":2.543220768698255},{"date":"2024-05-27T16:00:00.000Z","stockId":7080825040010,"netValue":2.5427259523205126},{"date":"2024-05-26T16:00:00.000Z","stockId":7080825040010,"netValue":2.5421560755037538}]}