window.pageData = {"startDate":"2024-08-02T08:24:37.624Z","endDate":"2026-08-02T08:24:37.624Z","manager":{"_id":7231906180030,"name":"王赛飞","gender":"f","educationCode":"001002","nationalityCode":"002001","resume":"王赛飞：女，硕士。曾任大公国际资信评估有限公司分析师、信用评审委员会委员。2015年7月加入长盛基金管理有限公司固定收益部，曾任信用研究员、基金经理助理等职务，自2018年6月22日起担任长盛添利宝货币市场基金基金经理，自2021年11月2日起担任长盛盛琪一年期定期开放债券型证券投资基金基金经理，自2023年12月4日起担任长盛盛华一年定期开放债券型发起式证券投资基金基金经理，拟任长盛中债0-3年政策性金融债指数证券投资基金基金经理。","tickerId":231906180030,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801600122","exchange":"fm","cnInfoCode":"8801600122","followedNum":0,"currency":"CNY","workingDate":"2018-06-21T16:00:00.000Z","fundCompanyId":4000050070000,"fundManagerSecondLevel":"bond","pinyin":"wsf","fundCompany":{"_id":4000050070000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7231906180030,"type":"fmp","fm_p_r_d":"2026-07-29T16:00:00.000Z","fm_p_r_m1":0.00031394456419686634,"fm_p_r_m3":0.005267600305971509,"fm_p_r_m6":0.010901882537675656,"fm_p_r_y1":0.017921150914515405,"fm_p_r_y3":0.07816532059969505,"fm_cagr_p_r_fs":0.040077541777575165,"fm_p_r_y5":0.1882893423257026,"fm_cagr_p_r_fs_m":0.02936432390738064,"fm_cagr_p_r_fs_r_c":1299,"fm_cagr_p_r_fs_rp":0.22573189522342066,"fm_p_r_fys_m":0.015267341521990607,"fm_p_r_fys_r_c":1207,"fm_p_r_fys_rp":0.6384742951907131,"fm_p_r_m1_m":0.0011387896841772438,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.664308176100629,"fm_p_r_m3_m":0.004363222230666652,"fm_p_r_m3_r_c":1259,"fm_p_r_m3_rp":0.37599364069952307,"fm_p_r_m6_m":0.01137559365468177,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.5308641975308642,"fm_p_r_y1_m":0.02010266052124221,"fm_p_r_y1_r_c":1145,"fm_p_r_y1_rp":0.638986013986014,"fm_p_r_y3_m":0.08792085003570471,"fm_p_r_y3_r_c":819,"fm_p_r_y3_rp":0.6699266503667481,"fm_p_r_y5_m":0.15049133911493462,"fm_p_r_y5_r_c":542,"fm_p_r_y5_rp":0.19593345656192238,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.1622296173044925,"fm_p_r_fys":0.013106620350920473},"fmi":{"stockId":7231906180030,"type":"fmi","fm_my":8.1,"fm_d":{"3000000003199":"本基金基金经理，长盛添利宝货币市场基金基金经理，长盛盛华一年定期开放债券型发起式证券投资基金基金经理，长盛中债0-3年政策性金融债指数证券投资基金基金经理，长盛元增利货币市场基金基金经理。","3000000006902":"本基金基金经理。","3000000008679":"本基金基金经理，长盛添利宝货币市场基金基金经理，长盛积极配置债券型证券投资基金基金经理。","3000000018247":"本基金基金经理，长盛添利宝货币市场基金基金经理，长盛盛琪一年期定期开放债券型证券投资基金基金经理，长盛中债0-3年政策性金融债指数证券投资基金基金经理，长盛元增利货币市场基金基金经理。","3000000080003":"本基金基金经理。","3000000021519":"本基金基金经理，长盛添利宝货币市场基金基金经理，长盛盛琪一年期定期开放债券型证券投资基金基金经理，长盛盛华一年定期开放债券型发起式证券投资基金基金经理，长盛元增利货币市场基金基金经理。"},"fm_wy":13,"fm_a_as":0,"fm_a_mfn":6,"fm_as":73211361.3259,"fm_b_as":73211361.3259,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":2,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.034,"fm_r_fd":3000000003199,"fm_r_ftp":0.1715}},"topTenManagedFundList":[{"_id":3000000003199,"__csrcFundId":804,"stockCode":"003199","shortName":"长盛盛琪一年债券(003199)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3199,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:12.482Z","status":"normal","inceptionDate":"2016-09-26T16:00:00.000Z","name":"长盛盛琪一年期定期开放债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050070000,"currency":"CNY","pinyin":"cssqynqdqkfzqxzqtzjj","masterFundShortName":"长盛盛琪一年债券","hotMetrics":{"stockId":3000000003199,"type":"f_as","f_tas":62334273.3858,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018247,"__csrcFundId":13045,"stockCode":"018247","shortName":"长盛盛华一年定开债券发起式(018247)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":18247,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:12.524Z","status":"normal","exchange":"jj","fundCollectionId":4000050070000,"name":"长盛盛华一年定期开放债券型发起式证券投资基金","setUpAssetScale":510000350.14,"setUpDate":"2023-12-03T16:00:00.000Z","setUpShares":510000350.14,"inceptionDate":"2023-12-07T16:00:00.000Z","pinyin":"csshyndqkfzqxfqszqtzjj","masterFundShortName":"长盛盛华一年定开债券发起式","hotMetrics":{"stockId":3000000018247,"type":"f_as","f_tas":10517273.4876,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003200,"name":"长盛盛琪一年期定期开放债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"003200","tickerId":3200,"shortName":"长盛盛琪一年债券C","__csrcFundId":804,"lastUpdated":"2025-01-04T00:31:54.148Z","exchange":"jj","inceptionDate":"2016-09-26T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050070000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cssqynqdqkfzqxzqtzjj","hotMetrics":{"stockId":3000000003200,"type":"f_as","f_tas":359814.4525,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.04656816906676653,"threeMonths":-0.045578504402670195,"sixMonths":-0.003860199132432185,"oneYear":0.131511518077994,"threeYears":0.15574699614599852,"fiveYears":-0.07003611864427395,"tenYears":0.4387343653032534},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49161,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32}],"netValueList":[{"date":"2026-07-30T16:00:00.000Z","stockId":7231906180030,"netValue":1.3755465852387465},{"stockId":7231906180030,"date":"2026-07-29T16:00:00.000Z","netValue":1.3750761937244278},{"stockId":7231906180030,"date":"2026-07-28T16:00:00.000Z","netValue":1.37462458035439},{"stockId":7231906180030,"date":"2026-07-27T16:00:00.000Z","netValue":1.3745116770118804},{"stockId":7231906180030,"date":"2026-07-26T16:00:00.000Z","netValue":1.3747374836968995},{"date":"2026-07-23T16:00:00.000Z","stockId":7231906180030,"netValue":1.3749639378020981},{"date":"2026-07-22T16:00:00.000Z","stockId":7231906180030,"netValue":1.3751325281572695},{"date":"2026-07-21T16:00:00.000Z","stockId":7231906180030,"netValue":1.3752454314997793},{"stockId":7231906180030,"date":"2026-07-20T16:00:00.000Z","netValue":1.3749067214722501},{"stockId":7231906180030,"date":"2026-07-19T16:00:00.000Z","netValue":1.3746815622074107},{"date":"2026-07-16T16:00:00.000Z","stockId":7231906180030,"netValue":1.3748698074610102},{"stockId":7231906180030,"date":"2026-07-15T16:00:00.000Z","netValue":1.3746815622074107},{"date":"2026-07-14T16:00:00.000Z","stockId":7231906180030,"netValue":1.3750202629816373},{"date":"2026-07-13T16:00:00.000Z","stockId":7231906180030,"netValue":1.3746815622074107},{"date":"2026-07-12T16:00:00.000Z","stockId":7231906180030,"netValue":1.3747951098679787},{"stockId":7231906180030,"date":"2026-07-09T16:00:00.000Z","netValue":1.3747944624654862},{"date":"2026-07-08T16:00:00.000Z","stockId":7231906180030,"netValue":1.3752270523203909},{"date":"2026-07-07T16:00:00.000Z","stockId":7231906180030,"netValue":1.3751147985405083},{"date":"2026-07-06T16:00:00.000Z","stockId":7231906180030,"netValue":1.3750018992065811},{"date":"2026-07-05T16:00:00.000Z","stockId":7231906180030,"netValue":1.3748889998726537},{"stockId":7231906180030,"date":"2026-07-02T16:00:00.000Z","netValue":1.3743245032030171},{"date":"2026-07-01T16:00:00.000Z","stockId":7231906180030,"netValue":1.374268369999485},{"stockId":7231906180030,"date":"2026-06-30T16:00:00.000Z","netValue":1.3737785570521848},{"stockId":7231906180030,"date":"2026-06-29T16:00:00.000Z","netValue":1.374607077261029},{"date":"2026-06-28T16:00:00.000Z","stockId":7231906180030,"netValue":1.375133386098361},{"stockId":7231906180030,"date":"2026-06-25T16:00:00.000Z","netValue":1.3741179094514053},{"date":"2026-06-24T16:00:00.000Z","stockId":7231906180030,"netValue":1.3740991303223113},{"date":"2026-06-23T16:00:00.000Z","stockId":7231906180030,"netValue":1.3735346182850496},{"date":"2026-06-22T16:00:00.000Z","stockId":7231906180030,"netValue":1.3734217157992552},{"date":"2026-06-21T16:00:00.000Z","stockId":7231906180030,"netValue":1.373760423126079},{"stockId":7231906180030,"date":"2026-06-17T16:00:00.000Z","netValue":1.3738717478479674},{"date":"2026-06-16T16:00:00.000Z","stockId":7231906180030,"netValue":1.3729241472866618},{"stockId":7231906180030,"date":"2026-06-15T16:00:00.000Z","netValue":1.3721439438957925},{"stockId":7231906180030,"date":"2026-06-14T16:00:00.000Z","netValue":1.370582262309511},{"stockId":7231906180030,"date":"2026-06-11T16:00:00.000Z","netValue":1.3708053596789795},{"date":"2026-06-10T16:00:00.000Z","stockId":7231906180030,"netValue":1.3708976785561298},{"stockId":7231906180030,"date":"2026-06-09T16:00:00.000Z","netValue":1.3716785193492704},{"date":"2026-06-08T16:00:00.000Z","stockId":7231906180030,"netValue":1.3727940061966144},{"date":"2026-06-07T16:00:00.000Z","stockId":7231906180030,"netValue":1.3735748469897553},{"date":"2026-06-04T16:00:00.000Z","stockId":7231906180030,"netValue":1.3741325904134272},{"date":"2026-06-03T16:00:00.000Z","stockId":7231906180030,"netValue":1.374708662430384},{"stockId":7231906180030,"date":"2026-06-02T16:00:00.000Z","netValue":1.3740400077242492},{"stockId":7231906180030,"date":"2026-06-01T16:00:00.000Z","netValue":1.374263105093718},{"stockId":7231906180030,"date":"2026-05-31T16:00:00.000Z","netValue":1.3742624676914468},{"stockId":7231906180030,"date":"2026-05-28T16:00:00.000Z","netValue":1.3739284590395147},{"date":"2026-05-27T16:00:00.000Z","stockId":7231906180030,"netValue":1.3735388272054558},{"date":"2026-05-26T16:00:00.000Z","stockId":7231906180030,"netValue":1.3729817211840554},{"date":"2026-05-25T16:00:00.000Z","stockId":7231906180030,"netValue":1.37186559693444},{"stockId":7231906180030,"date":"2026-05-24T16:00:00.000Z","netValue":1.3709732074565653},{"date":"2026-05-21T16:00:00.000Z","stockId":7231906180030,"netValue":1.3706385614023622},{"stockId":7231906180030,"date":"2026-05-20T16:00:00.000Z","netValue":1.3709179578646822},{"stockId":7231906180030,"date":"2026-05-19T16:00:00.000Z","netValue":1.3710295065494167},{"date":"2026-05-18T16:00:00.000Z","stockId":7231906180030,"netValue":1.370806409179948},{"date":"2026-05-17T16:00:00.000Z","stockId":7231906180030,"netValue":1.3700255683868072},{"stockId":7231906180030,"date":"2026-05-14T16:00:00.000Z","netValue":1.3695793736478696},{"stockId":7231906180030,"date":"2026-05-13T16:00:00.000Z","netValue":1.3695983781518786},{"stockId":7231906180030,"date":"2026-05-12T16:00:00.000Z","netValue":1.3695990155541502},{"stockId":7231906180030,"date":"2026-05-11T16:00:00.000Z","netValue":1.369041272130478},{"date":"2026-05-10T16:00:00.000Z","stockId":7231906180030,"netValue":1.3688181747610093},{"stockId":7231906180030,"date":"2026-05-07T16:00:00.000Z","netValue":1.3681495200548743},{"stockId":7231906180030,"date":"2026-05-06T16:00:00.000Z","netValue":1.3677218792127963},{"date":"2026-05-05T16:00:00.000Z","stockId":7231906180030,"netValue":1.3668294897349211},{"stockId":7231906180030,"date":"2026-04-29T16:00:00.000Z","netValue":1.3678334278975306},{"stockId":7231906180030,"date":"2026-04-28T16:00:00.000Z","netValue":1.3680194174732796},{"date":"2026-04-27T16:00:00.000Z","stockId":7231906180030,"netValue":1.366792381941201},{"stockId":7231906180030,"date":"2026-04-26T16:00:00.000Z","netValue":1.3663461872022638},{"date":"2026-04-23T16:00:00.000Z","stockId":7231906180030,"netValue":1.367016116712941},{"stockId":7231906180030,"date":"2026-04-22T16:00:00.000Z","netValue":1.3676288844249211},{"stockId":7231906180030,"date":"2026-04-21T16:00:00.000Z","netValue":1.3682988139355992},{"stockId":7231906180030,"date":"2026-04-20T16:00:00.000Z","netValue":1.3681866278485932},{"stockId":7231906180030,"date":"2026-04-19T16:00:00.000Z","netValue":1.3678519817943904},{"date":"2026-04-16T16:00:00.000Z","stockId":7231906180030,"netValue":1.3674064244577238},{"date":"2026-04-15T16:00:00.000Z","stockId":7231906180030,"netValue":1.3662132862573209},{"date":"2026-04-14T16:00:00.000Z","stockId":7231906180030,"netValue":1.3659947126628922},{"stockId":7231906180030,"date":"2026-04-13T16:00:00.000Z","netValue":1.3654318106495134},{"date":"2026-04-12T16:00:00.000Z","stockId":7231906180030,"netValue":1.3652138718697515},{"date":"2026-04-09T16:00:00.000Z","stockId":7231906180030,"netValue":1.36510459025589},{"date":"2026-04-08T16:00:00.000Z","stockId":7231906180030,"netValue":1.3657198612974666},{"stockId":7231906180030,"date":"2026-04-07T16:00:00.000Z","netValue":1.3659106603315863},{"stockId":7231906180030,"date":"2026-04-06T16:00:00.000Z","netValue":1.36596150791179},{"stockId":7231906180030,"date":"2026-04-02T16:00:00.000Z","netValue":1.3655670859447144},{"stockId":7231906180030,"date":"2026-04-01T16:00:00.000Z","netValue":1.3644844234503004},{"date":"2026-03-31T16:00:00.000Z","stockId":7231906180030,"netValue":1.364357209734021},{"date":"2026-03-30T16:00:00.000Z","stockId":7231906180030,"netValue":1.3646624847467834},{"stockId":7231906180030,"date":"2026-03-29T16:00:00.000Z","netValue":1.3645988778886435},{"stockId":7231906180030,"date":"2026-03-26T16:00:00.000Z","netValue":1.3638100339544927},{"date":"2026-03-25T16:00:00.000Z","stockId":7231906180030,"netValue":1.3636700178796766},{"date":"2026-03-24T16:00:00.000Z","stockId":7231906180030,"netValue":1.3635300448854606},{"stockId":7231906180030,"date":"2026-03-23T16:00:00.000Z","netValue":1.3632757661693748},{"date":"2026-03-22T16:00:00.000Z","stockId":7231906180030,"netValue":1.3632757661693748},{"stockId":7231906180030,"date":"2026-03-19T16:00:00.000Z","netValue":1.3631357716348587},{"date":"2026-03-18T16:00:00.000Z","stockId":7231906180030,"netValue":1.362797619266419},{"stockId":7231906180030,"date":"2026-03-17T16:00:00.000Z","netValue":1.362670442729263},{"date":"2026-03-16T16:00:00.000Z","stockId":7231906180030,"netValue":1.3625176301973871},{"date":"2026-03-15T16:00:00.000Z","stockId":7231906180030,"netValue":1.3624920685609194},{"stockId":7231906180030,"date":"2026-03-12T16:00:00.000Z","netValue":1.3624793246808409},{"stockId":7231906180030,"date":"2026-03-11T16:00:00.000Z","netValue":1.3625240185259213},{"stockId":7231906180030,"date":"2026-03-10T16:00:00.000Z","netValue":1.3625113037643644},{"stockId":7231906180030,"date":"2026-03-09T16:00:00.000Z","netValue":1.3624985460725134},{"date":"2026-03-08T16:00:00.000Z","stockId":7231906180030,"netValue":1.3624351611350063},{"date":"2026-03-05T16:00:00.000Z","stockId":7231906180030,"netValue":1.3625491947833166},{"date":"2026-03-04T16:00:00.000Z","stockId":7231906180030,"netValue":1.361773952212776},{"date":"2026-03-03T16:00:00.000Z","stockId":7231906180030,"netValue":1.3616978525137122},{"stockId":7231906180030,"date":"2026-03-02T16:00:00.000Z","netValue":1.3615076762360432},{"stockId":7231906180030,"date":"2026-03-01T16:00:00.000Z","netValue":1.3613682071837276},{"stockId":7231906180030,"date":"2026-02-26T16:00:00.000Z","netValue":1.3611019526721422},{"stockId":7231906180030,"date":"2026-02-25T16:00:00.000Z","netValue":1.361204076589007},{"stockId":7231906180030,"date":"2026-02-24T16:00:00.000Z","netValue":1.361330824998874},{"date":"2026-02-23T16:00:00.000Z","stockId":7231906180030,"netValue":1.3613308464640212},{"stockId":7231906180030,"date":"2026-02-12T16:00:00.000Z","netValue":1.3608744527241698},{"stockId":7231906180030,"date":"2026-02-11T16:00:00.000Z","netValue":1.361036586482307},{"date":"2026-02-10T16:00:00.000Z","stockId":7231906180030,"netValue":1.3609225372497407},{"date":"2026-02-09T16:00:00.000Z","stockId":7231906180030,"netValue":1.3607830311480225},{"date":"2026-02-08T16:00:00.000Z","stockId":7231906180030,"netValue":1.360656239807861},{"date":"2026-02-05T16:00:00.000Z","stockId":7231906180030,"netValue":1.360453407283185},{"date":"2026-02-04T16:00:00.000Z","stockId":7231906180030,"netValue":1.3605014918087561},{"date":"2026-02-03T16:00:00.000Z","stockId":7231906180030,"netValue":1.360438106871249},{"date":"2026-02-02T16:00:00.000Z","stockId":7231906180030,"netValue":1.360349249480334},{"stockId":7231906180030,"date":"2026-02-01T16:00:00.000Z","netValue":1.360349249480334},{"date":"2026-01-29T16:00:00.000Z","stockId":7231906180030,"netValue":1.360209780428018},{"stockId":7231906180030,"date":"2026-01-28T16:00:00.000Z","netValue":1.3602225010704663},{"stockId":7231906180030,"date":"2026-01-27T16:00:00.000Z","netValue":1.3601463584411082},{"date":"2026-01-26T16:00:00.000Z","stockId":7231906180030,"netValue":1.3600575595647424},{"stockId":7231906180030,"date":"2026-01-25T16:00:00.000Z","netValue":1.3599593625085054},{"stockId":7231906180030,"date":"2026-01-22T16:00:00.000Z","netValue":1.359797876078713},{"stockId":7231906180030,"date":"2026-01-21T16:00:00.000Z","netValue":1.3596549578313573},{"stockId":7231906180030,"date":"2026-01-20T16:00:00.000Z","netValue":1.359220115565177},{"stockId":7231906180030,"date":"2026-01-19T16:00:00.000Z","netValue":1.358838942395473},{"date":"2026-01-18T16:00:00.000Z","stockId":7231906180030,"netValue":1.3583845825416079},{"stockId":7231906180030,"date":"2026-01-15T16:00:00.000Z","netValue":1.3582450608556336},{"date":"2026-01-14T16:00:00.000Z","stockId":7231906180030,"netValue":1.3580673831232062},{"date":"2026-01-13T16:00:00.000Z","stockId":7231906180030,"netValue":1.3579406132481915},{"stockId":7231906180030,"date":"2026-01-12T16:00:00.000Z","netValue":1.3578644920839806},{"date":"2026-01-11T16:00:00.000Z","stockId":7231906180030,"netValue":1.3577883494546223},{"date":"2026-01-08T16:00:00.000Z","stockId":7231906180030,"netValue":1.357206907945474},{"date":"2026-01-07T16:00:00.000Z","stockId":7231906180030,"netValue":1.357175495330131},{"date":"2026-01-06T16:00:00.000Z","stockId":7231906180030,"netValue":1.3570097754985526},{"date":"2026-01-05T16:00:00.000Z","stockId":7231906180030,"netValue":1.3571983738359954},{"date":"2026-01-04T16:00:00.000Z","stockId":7231906180030,"netValue":1.357471691747778},{"date":"2025-12-30T16:00:00.000Z","stockId":7231906180030,"netValue":1.3572496715148845},{"date":"2025-12-29T16:00:00.000Z","stockId":7231906180030,"netValue":1.3569866772637522},{"date":"2025-12-28T16:00:00.000Z","stockId":7231906180030,"netValue":1.3570342758590672},{"date":"2025-12-25T16:00:00.000Z","stockId":7231906180030,"netValue":1.3571922440724482},{"date":"2025-12-24T16:00:00.000Z","stockId":7231906180030,"netValue":1.3568138773530303},{"date":"2025-12-23T16:00:00.000Z","stockId":7231906180030,"netValue":1.3565833230106574},{"date":"2025-12-22T16:00:00.000Z","stockId":7231906180030,"netValue":1.3566395124597443},{"date":"2025-12-21T16:00:00.000Z","stockId":7231906180030,"netValue":1.3564919448848332},{"date":"2025-12-18T16:00:00.000Z","stockId":7231906180030,"netValue":1.3564422690605944},{"date":"2025-12-17T16:00:00.000Z","stockId":7231906180030,"netValue":1.3556759887575365},{"date":"2025-12-16T16:00:00.000Z","stockId":7231906180030,"netValue":1.3554933702025482},{"date":"2025-12-15T16:00:00.000Z","stockId":7231906180030,"netValue":1.355319265067033},{"date":"2025-12-14T16:00:00.000Z","stockId":7231906180030,"netValue":1.3553108173476547},{"date":"2025-12-11T16:00:00.000Z","stockId":7231906180030,"netValue":1.355437342925642},{"date":"2025-12-10T16:00:00.000Z","stockId":7231906180030,"netValue":1.3548450569293542},{"date":"2025-12-09T16:00:00.000Z","stockId":7231906180030,"netValue":1.3547185313513668},{"date":"2025-12-08T16:00:00.000Z","stockId":7231906180030,"netValue":1.3546500740307814},{"date":"2025-12-07T16:00:00.000Z","stockId":7231906180030,"netValue":1.3544426610885303},{"date":"2025-12-04T16:00:00.000Z","stockId":7231906180030,"netValue":1.3543970228748068},{"date":"2025-12-03T16:00:00.000Z","stockId":7231906180030,"netValue":1.3546113632511578},{"date":"2025-12-02T16:00:00.000Z","stockId":7231906180030,"netValue":1.35502618913566},{"date":"2025-12-01T16:00:00.000Z","stockId":7231906180030,"netValue":1.3550718273493838},{"date":"2025-11-30T16:00:00.000Z","stockId":7231906180030,"netValue":1.3550966217366465},{"date":"2025-11-27T16:00:00.000Z","stockId":7231906180030,"netValue":1.3550718612859805},{"date":"2025-11-26T16:00:00.000Z","stockId":7231906180030,"netValue":1.3552862016623304},{"date":"2025-11-25T16:00:00.000Z","stockId":7231906180030,"netValue":1.3555288637551226},{"date":"2025-11-24T16:00:00.000Z","stockId":7231906180030,"netValue":1.3558524132121783},{"date":"2025-11-23T16:00:00.000Z","stockId":7231906180030,"netValue":1.3558400171050966},{"date":"2025-11-20T16:00:00.000Z","stockId":7231906180030,"netValue":1.3557982276423852},{"date":"2025-11-19T16:00:00.000Z","stockId":7231906180030,"netValue":1.3557572764812296},{"date":"2025-11-18T16:00:00.000Z","stockId":7231906180030,"netValue":1.355755369074022},{"date":"2025-11-17T16:00:00.000Z","stockId":7231906180030,"netValue":1.3556973008166198},{"date":"2025-11-16T16:00:00.000Z","stockId":7231906180030,"netValue":1.3556392325592175},{"date":"2025-11-13T16:00:00.000Z","stockId":7231906180030,"netValue":1.3554774917672865},{"date":"2025-11-12T16:00:00.000Z","stockId":7231906180030,"netValue":1.355180399575016},{"date":"2025-11-11T16:00:00.000Z","stockId":7231906180030,"netValue":1.3551823409188204},{"date":"2025-11-10T16:00:00.000Z","stockId":7231906180030,"netValue":1.3549834096325442},{"date":"2025-11-09T16:00:00.000Z","stockId":7231906180030,"netValue":1.3550786683842915},{"date":"2025-11-06T16:00:00.000Z","stockId":7231906180030,"netValue":1.3550329962339713},{"date":"2025-11-05T16:00:00.000Z","stockId":7231906180030,"netValue":1.3553033978238251},{"date":"2025-11-04T16:00:00.000Z","stockId":7231906180030,"netValue":1.3554071042949507},{"date":"2025-11-03T16:00:00.000Z","stockId":7231906180030,"netValue":1.3552681486732845},{"date":"2025-11-02T16:00:00.000Z","stockId":7231906180030,"netValue":1.3551167630079393},{"date":"2025-10-30T16:00:00.000Z","stockId":7231906180030,"netValue":1.3549778073862733},{"date":"2025-10-29T16:00:00.000Z","stockId":7231906180030,"netValue":1.3536202899815708},{"date":"2025-10-28T16:00:00.000Z","stockId":7231906180030,"netValue":1.3533548087819174},{"date":"2025-10-27T16:00:00.000Z","stockId":7231906180030,"netValue":1.3530188292811824},{"date":"2025-10-26T16:00:00.000Z","stockId":7231906180030,"netValue":1.3525335050955989},{"date":"2025-10-23T16:00:00.000Z","stockId":7231906180030,"netValue":1.3523136621096685},{"date":"2025-10-22T16:00:00.000Z","stockId":7231906180030,"netValue":1.3521651329818316},{"date":"2025-10-21T16:00:00.000Z","stockId":7231906180030,"netValue":1.3519556790590843},{"date":"2025-10-20T16:00:00.000Z","stockId":7231906180030,"netValue":1.3517795329430728},{"date":"2025-10-19T16:00:00.000Z","stockId":7231906180030,"netValue":1.3516425186652112},{"date":"2025-10-16T16:00:00.000Z","stockId":7231906180030,"netValue":1.3514559177859224},{"date":"2025-10-15T16:00:00.000Z","stockId":7231906180030,"netValue":1.3507799258600959},{"date":"2025-10-14T16:00:00.000Z","stockId":7231906180030,"netValue":1.3505954048812179},{"date":"2025-10-13T16:00:00.000Z","stockId":7231906180030,"netValue":1.350605722449961},{"date":"2025-10-12T16:00:00.000Z","stockId":7231906180030,"netValue":1.3506971700085386},{"date":"2025-10-09T16:00:00.000Z","stockId":7231906180030,"netValue":1.3503278199544357},{"date":"2025-10-08T16:00:00.000Z","stockId":7231906180030,"netValue":1.3500028815887577},{"date":"2025-09-29T16:00:00.000Z","stockId":7231906180030,"netValue":1.349680145268891},{"date":"2025-09-28T16:00:00.000Z","stockId":7231906180030,"netValue":1.3491311601501108},{"date":"2025-09-25T16:00:00.000Z","stockId":7231906180030,"netValue":1.3490845736438506},{"date":"2025-09-24T16:00:00.000Z","stockId":7231906180030,"netValue":1.3496547192771895},{"date":"2025-09-23T16:00:00.000Z","stockId":7231906180030,"netValue":1.3499361815925075},{"date":"2025-09-22T16:00:00.000Z","stockId":7231906180030,"netValue":1.3504382532097374},{"date":"2025-09-21T16:00:00.000Z","stockId":7231906180030,"netValue":1.3507126046852702},{"date":"2025-09-18T16:00:00.000Z","stockId":7231906180030,"netValue":1.3505332693879057},{"date":"2025-09-17T16:00:00.000Z","stockId":7231906180030,"netValue":1.3506519502009733},{"date":"2025-09-16T16:00:00.000Z","stockId":7231906180030,"netValue":1.3508778903078598},{"date":"2025-09-15T16:00:00.000Z","stockId":7231906180030,"netValue":1.3505604938425875},{"date":"2025-09-14T16:00:00.000Z","stockId":7231906180030,"netValue":1.3503363333957739},{"date":"2025-09-11T16:00:00.000Z","stockId":7231906180030,"netValue":1.3502438583129148},{"date":"2025-09-10T16:00:00.000Z","stockId":7231906180030,"netValue":1.3504544847811422},{"date":"2025-09-09T16:00:00.000Z","stockId":7231906180030,"netValue":1.3504562594846083},{"date":"2025-09-08T16:00:00.000Z","stockId":7231906180030,"netValue":1.3509997904647637},{"date":"2025-09-07T16:00:00.000Z","stockId":7231906180030,"netValue":1.3512250785708515},{"date":"2025-09-04T16:00:00.000Z","stockId":7231906180030,"netValue":1.3515862494219781},{"date":"2025-09-03T16:00:00.000Z","stockId":7231906180030,"netValue":1.3515737847384646},{"date":"2025-09-02T16:00:00.000Z","stockId":7231906180030,"netValue":1.3515237491734848},{"date":"2025-09-01T16:00:00.000Z","stockId":7231906180030,"netValue":1.351116136860758},{"date":"2025-08-31T16:00:00.000Z","stockId":7231906180030,"netValue":1.3511626054706902},{"date":"2025-08-28T16:00:00.000Z","stockId":7231906180030,"netValue":1.350935551435195},{"date":"2025-08-27T16:00:00.000Z","stockId":7231906180030,"netValue":1.3507409662057446},{"date":"2025-08-26T16:00:00.000Z","stockId":7231906180030,"netValue":1.3509626961308419},{"date":"2025-08-25T16:00:00.000Z","stockId":7231906180030,"netValue":1.3509144440433865},{"date":"2025-08-24T16:00:00.000Z","stockId":7231906180030,"netValue":1.3506891918596888},{"date":"2025-08-21T16:00:00.000Z","stockId":7231906180030,"netValue":1.3503262375310383},{"date":"2025-08-20T16:00:00.000Z","stockId":7231906180030,"netValue":1.3508515207178553},{"date":"2025-08-19T16:00:00.000Z","stockId":7231906180030,"netValue":1.350583331783041},{"date":"2025-08-18T16:00:00.000Z","stockId":7231906180030,"netValue":1.3507191873797477},{"date":"2025-08-17T16:00:00.000Z","stockId":7231906180030,"netValue":1.3506798359579524},{"date":"2025-08-14T16:00:00.000Z","stockId":7231906180030,"netValue":1.3517686997700609},{"date":"2025-08-13T16:00:00.000Z","stockId":7231906180030,"netValue":1.3524316316313238},{"date":"2025-08-12T16:00:00.000Z","stockId":7231906180030,"netValue":1.3525675143763631},{"date":"2025-08-11T16:00:00.000Z","stockId":7231906180030,"netValue":1.3526157664638183},{"date":"2025-08-10T16:00:00.000Z","stockId":7231906180030,"netValue":1.352978712018411},{"date":"2025-08-07T16:00:00.000Z","stockId":7231906180030,"netValue":1.3532022350212476},{"date":"2025-08-06T16:00:00.000Z","stockId":7231906180030,"netValue":1.3527165691614917},{"date":"2025-08-05T16:00:00.000Z","stockId":7231906180030,"netValue":1.352580677642395},{"date":"2025-08-04T16:00:00.000Z","stockId":7231906180030,"netValue":1.3523071190745783},{"date":"2025-08-03T16:00:00.000Z","stockId":7231906180030,"netValue":1.3522141914549297},{"date":"2025-07-31T16:00:00.000Z","stockId":7231906180030,"netValue":1.3520747505289015},{"date":"2025-07-30T16:00:00.000Z","stockId":7231906180030,"netValue":1.3513290154061535},{"date":"2025-07-29T16:00:00.000Z","stockId":7231906180030,"netValue":1.3508301958805813},{"date":"2025-07-28T16:00:00.000Z","stockId":7231906180030,"netValue":1.350379610894347},{"date":"2025-07-27T16:00:00.000Z","stockId":7231906180030,"netValue":1.3508766373421812},{"date":"2025-07-24T16:00:00.000Z","stockId":7231906180030,"netValue":1.350469016255396},{"date":"2025-07-23T16:00:00.000Z","stockId":7231906180030,"netValue":1.3513580677498969},{"date":"2025-07-22T16:00:00.000Z","stockId":7231906180030,"netValue":1.3521322109465368},{"date":"2025-07-21T16:00:00.000Z","stockId":7231906180030,"netValue":1.3525916606760406},{"date":"2025-07-20T16:00:00.000Z","stockId":7231906180030,"netValue":1.3528634173920597},{"date":"2025-07-17T16:00:00.000Z","stockId":7231906180030,"netValue":1.3529546333789646},{"date":"2025-07-16T16:00:00.000Z","stockId":7231906180030,"netValue":1.3525911405767623},{"date":"2025-07-15T16:00:00.000Z","stockId":7231906180030,"netValue":1.3524999333639163},{"date":"2025-07-14T16:00:00.000Z","stockId":7231906180030,"netValue":1.3523605283602778},{"date":"2025-07-13T16:00:00.000Z","stockId":7231906180030,"netValue":1.352090510425334},{"date":"2025-07-10T16:00:00.000Z","stockId":7231906180030,"netValue":1.3521799429347148},{"date":"2025-07-09T16:00:00.000Z","stockId":7231906180030,"netValue":1.3526403832075378},{"date":"2025-07-08T16:00:00.000Z","stockId":7231906180030,"netValue":1.3529806022035598},{"date":"2025-07-07T16:00:00.000Z","stockId":7231906180030,"netValue":1.3530816933858725},{"date":"2025-07-06T16:00:00.000Z","stockId":7231906180030,"netValue":1.3532173166271289},{"date":"2025-07-03T16:00:00.000Z","stockId":7231906180030,"netValue":1.3530460000458335},{"date":"2025-07-02T16:00:00.000Z","stockId":7231906180030,"netValue":1.3524871279170387},{"date":"2025-07-01T16:00:00.000Z","stockId":7231906180030,"netValue":1.3521789917498388},{"date":"2025-06-30T16:00:00.000Z","stockId":7231906180030,"netValue":1.3518732837563474},{"date":"2025-06-29T16:00:00.000Z","stockId":7231906180030,"netValue":1.3517364641704424},{"date":"2025-06-26T16:00:00.000Z","stockId":7231906180030,"netValue":1.3516674557508626},{"date":"2025-06-25T16:00:00.000Z","stockId":7231906180030,"netValue":1.3515267865326368},{"date":"2025-06-24T16:00:00.000Z","stockId":7231906180030,"netValue":1.3514934867905013},{"date":"2025-06-23T16:00:00.000Z","stockId":7231906180030,"netValue":1.3515957748052112},{"date":"2025-06-22T16:00:00.000Z","stockId":7231906180030,"netValue":1.351663596499342},{"date":"2025-06-19T16:00:00.000Z","stockId":7231906180030,"netValue":1.351526781723037},{"date":"2025-06-18T16:00:00.000Z","stockId":7231906180030,"netValue":1.3511647815968988},{"date":"2025-06-17T16:00:00.000Z","stockId":7231906180030,"netValue":1.35102798692012},{"date":"2025-06-16T16:00:00.000Z","stockId":7231906180030,"netValue":1.350891152044279},{"date":"2025-06-15T16:00:00.000Z","stockId":7231906180030,"netValue":1.3506532359312438},{"date":"2025-06-12T16:00:00.000Z","stockId":7231906180030,"netValue":1.350517026301123},{"date":"2025-06-11T16:00:00.000Z","stockId":7231906180030,"netValue":1.3502732679043907},{"date":"2025-06-10T16:00:00.000Z","stockId":7231906180030,"netValue":1.350306486467192},{"date":"2025-06-09T16:00:00.000Z","stockId":7231906180030,"netValue":1.3502044081746654},{"date":"2025-06-08T16:00:00.000Z","stockId":7231906180030,"netValue":1.3501023394792733},{"date":"2025-06-05T16:00:00.000Z","stockId":7231906180030,"netValue":1.3497617116326095},{"date":"2025-06-04T16:00:00.000Z","stockId":7231906180030,"netValue":1.3491925042023356},{"date":"2025-06-03T16:00:00.000Z","stockId":7231906180030,"netValue":1.3490227846799956},{"date":"2025-06-02T16:00:00.000Z","stockId":7231906180030,"netValue":1.3489207111860364},{"date":"2025-05-29T16:00:00.000Z","stockId":7231906180030,"netValue":1.3487842150250655},{"date":"2025-05-28T16:00:00.000Z","stockId":7231906180030,"netValue":1.3483924832048846},{"date":"2025-05-27T16:00:00.000Z","stockId":7231906180030,"netValue":1.348835184545508},{"date":"2025-05-26T16:00:00.000Z","stockId":7231906180030,"netValue":1.3489704967030622},{"date":"2025-05-25T16:00:00.000Z","stockId":7231906180030,"netValue":1.3491057887598235},{"date":"2025-05-22T16:00:00.000Z","stockId":7231906180030,"netValue":1.3489692878002848},{"date":"2025-05-21T16:00:00.000Z","stockId":7231906180030,"netValue":1.3486617442782531},{"date":"2025-05-20T16:00:00.000Z","stockId":7231906180030,"netValue":1.348558481982309},{"date":"2025-05-19T16:00:00.000Z","stockId":7231906180030,"netValue":1.348591705343679},{"date":"2025-05-18T16:00:00.000Z","stockId":7231906180030,"netValue":1.3484883980475804},{"date":"2025-05-15T16:00:00.000Z","stockId":7231906180030,"netValue":1.3481822024650634},{"date":"2025-05-14T16:00:00.000Z","stockId":7231906180030,"netValue":1.3485956803841361},{"date":"2025-05-13T16:00:00.000Z","stockId":7231906180030,"netValue":1.34862769004416},{"date":"2025-05-12T16:00:00.000Z","stockId":7231906180030,"netValue":1.348694131968331},{"date":"2025-05-11T16:00:00.000Z","stockId":7231906180030,"netValue":1.3483879267886787},{"date":"2025-05-08T16:00:00.000Z","stockId":7231906180030,"netValue":1.348658490801407},{"date":"2025-05-07T16:00:00.000Z","stockId":7231906180030,"netValue":1.3478087151062863},{"date":"2025-05-06T16:00:00.000Z","stockId":7231906180030,"netValue":1.3472307016081082},{"date":"2025-05-05T16:00:00.000Z","stockId":7231906180030,"netValue":1.3471286329127166},{"date":"2025-04-29T16:00:00.000Z","stockId":7231906180030,"netValue":1.3469232971228138},{"date":"2025-04-28T16:00:00.000Z","stockId":7231906180030,"netValue":1.3463043194777393},{"date":"2025-04-27T16:00:00.000Z","stockId":7231906180030,"netValue":1.3458628318384611},{"date":"2025-04-24T16:00:00.000Z","stockId":7231906180030,"netValue":1.345693112316121},{"date":"2025-04-23T16:00:00.000Z","stockId":7231906180030,"netValue":1.3456790974056219},{"date":"2025-04-22T16:00:00.000Z","stockId":7231906180030,"netValue":1.3457467386354345},{"date":"2025-04-21T16:00:00.000Z","stockId":7231906180030,"netValue":1.3459176718591197},{"date":"2025-04-20T16:00:00.000Z","stockId":7231906180030,"netValue":1.3457135449719944},{"date":"2025-04-17T16:00:00.000Z","stockId":7231906180030,"netValue":1.3457455546320187},{"date":"2025-04-16T16:00:00.000Z","stockId":7231906180030,"netValue":1.3457162017708655},{"date":"2025-04-15T16:00:00.000Z","stockId":7231906180030,"netValue":1.3457838477992459},{"date":"2025-04-14T16:00:00.000Z","stockId":7231906180030,"netValue":1.3457162017708655},{"date":"2025-04-13T16:00:00.000Z","stockId":7231906180030,"netValue":1.3457162017708655},{"date":"2025-04-10T16:00:00.000Z","stockId":7231906180030,"netValue":1.3456817743052865},{"date":"2025-04-09T16:00:00.000Z","stockId":7231906180030,"netValue":1.3452427116118129},{"date":"2025-04-08T16:00:00.000Z","stockId":7231906180030,"netValue":1.344792242244619},{"date":"2025-04-07T16:00:00.000Z","stockId":7231906180030,"netValue":1.3446684199232661},{"date":"2025-04-06T16:00:00.000Z","stockId":7231906180030,"netValue":1.3457043950816547},{"date":"2025-04-02T16:00:00.000Z","stockId":7231906180030,"netValue":1.3441849122867582},{"date":"2025-04-01T16:00:00.000Z","stockId":7231906180030,"netValue":1.342271028478387},{"date":"2025-03-31T16:00:00.000Z","stockId":7231906180030,"netValue":1.3418995615143283},{"date":"2025-03-30T16:00:00.000Z","stockId":7231906180030,"netValue":1.3420009738765726},{"date":"2025-03-27T16:00:00.000Z","stockId":7231906180030,"netValue":1.3419673680610027},{"date":"2025-03-26T16:00:00.000Z","stockId":7231906180030,"netValue":1.3417675908020588},{"date":"2025-03-25T16:00:00.000Z","stockId":7231906180030,"netValue":1.341621358521597},{"date":"2025-03-24T16:00:00.000Z","stockId":7231906180030,"netValue":1.3414639303846745},{"date":"2025-03-23T16:00:00.000Z","stockId":7231906180030,"netValue":1.3411826708033057},{"date":"2025-03-20T16:00:00.000Z","stockId":7231906180030,"netValue":1.34102523354329},{"date":"2025-03-19T16:00:00.000Z","stockId":7231906180030,"netValue":1.3410265783949427},{"date":"2025-03-18T16:00:00.000Z","stockId":7231906180030,"netValue":1.3401486262732547},{"date":"2025-03-17T16:00:00.000Z","stockId":7231906180030,"netValue":1.340002384885445},{"date":"2025-03-16T16:00:00.000Z","stockId":7231906180030,"netValue":1.3398561617123317},{"date":"2025-03-13T16:00:00.000Z","stockId":7231906180030,"netValue":1.3407682163429804},{"date":"2025-03-12T16:00:00.000Z","stockId":7231906180030,"netValue":1.3401861939728665},{"date":"2025-03-11T16:00:00.000Z","stockId":7231906180030,"netValue":1.3399051225836835},{"date":"2025-03-10T16:00:00.000Z","stockId":7231906180030,"netValue":1.3389824307533325},{"date":"2025-03-09T16:00:00.000Z","stockId":7231906180030,"netValue":1.3400960407556564},{"date":"2025-03-06T16:00:00.000Z","stockId":7231906180030,"netValue":1.3403435116709939},{"date":"2025-03-05T16:00:00.000Z","stockId":7231906180030,"netValue":1.341281197500367},{"date":"2025-03-04T16:00:00.000Z","stockId":7231906180030,"netValue":1.3418550954292008},{"date":"2025-03-03T16:00:00.000Z","stockId":7231906180030,"netValue":1.341731359971532},{"date":"2025-03-02T16:00:00.000Z","stockId":7231906180030,"netValue":1.341821504072049},{"date":"2025-02-27T16:00:00.000Z","stockId":7231906180030,"netValue":1.3407750676673351},{"date":"2025-02-26T16:00:00.000Z","stockId":7231906180030,"netValue":1.3402899790632432},{"date":"2025-02-25T16:00:00.000Z","stockId":7231906180030,"netValue":1.3410324009259484},{"date":"2025-02-24T16:00:00.000Z","stockId":7231906180030,"netValue":1.3409086654682794},{"date":"2025-02-23T16:00:00.000Z","stockId":7231906180030,"netValue":1.340863309843966},{"date":"2025-02-20T16:00:00.000Z","stockId":7231906180030,"netValue":1.3415379727275623},{"date":"2025-02-19T16:00:00.000Z","stockId":7231906180030,"netValue":1.3424179189843044},{"date":"2025-02-18T16:00:00.000Z","stockId":7231906180030,"netValue":1.3431491346112656},{"date":"2025-02-17T16:00:00.000Z","stockId":7231906180030,"netValue":1.3428003224763607},{"date":"2025-02-16T16:00:00.000Z","stockId":7231906180030,"netValue":1.3432275144446204},{"date":"2025-02-13T16:00:00.000Z","stockId":7231906180030,"netValue":1.3438126094925047},{"date":"2025-02-12T16:00:00.000Z","stockId":7231906180030,"netValue":1.3447240607783426},{"date":"2025-02-11T16:00:00.000Z","stockId":7231906180030,"netValue":1.3449715316936801},{"date":"2025-02-10T16:00:00.000Z","stockId":7231906180030,"netValue":1.3450728729132473},{"date":"2025-02-09T16:00:00.000Z","stockId":7231906180030,"netValue":1.3450728729132473},{"date":"2025-02-06T16:00:00.000Z","stockId":7231906180030,"netValue":1.3458606504002657},{"date":"2025-02-05T16:00:00.000Z","stockId":7231906180030,"netValue":1.3458050776708375},{"date":"2025-02-04T16:00:00.000Z","stockId":7231906180030,"netValue":1.3451975947206287},{"date":"2025-01-26T16:00:00.000Z","stockId":7231906180030,"netValue":1.3444775729040825},{"date":"2025-01-23T16:00:00.000Z","stockId":7231906180030,"netValue":1.3430647030792815},{"date":"2025-01-22T16:00:00.000Z","stockId":7231906180030,"netValue":1.3431138443101132},{"date":"2025-01-21T16:00:00.000Z","stockId":7231906180030,"netValue":1.3437101301056915},{"date":"2025-01-20T16:00:00.000Z","stockId":7231906180030,"netValue":1.3438002746627682},{"date":"2025-01-19T16:00:00.000Z","stockId":7231906180030,"netValue":1.3433501191974182},{"date":"2025-01-16T16:00:00.000Z","stockId":7231906180030,"netValue":1.3433725226200857},{"date":"2025-01-15T16:00:00.000Z","stockId":7231906180030,"netValue":1.3435945411027164},{"date":"2025-01-14T16:00:00.000Z","stockId":7231906180030,"netValue":1.3439881434748808},{"date":"2025-01-13T16:00:00.000Z","stockId":7231906180030,"netValue":1.3439881434748808},{"date":"2025-01-12T16:00:00.000Z","stockId":7231906180030,"netValue":1.3432227657197788},{"date":"2025-01-09T16:00:00.000Z","stockId":7231906180030,"netValue":1.3439204023404714},{"date":"2025-01-08T16:00:00.000Z","stockId":7231906180030,"netValue":1.3438539363415156},{"date":"2025-01-07T16:00:00.000Z","stockId":7231906180030,"netValue":1.344551572962207},{"date":"2025-01-06T16:00:00.000Z","stockId":7231906180030,"netValue":1.3448779924065888},{"date":"2025-01-05T16:00:00.000Z","stockId":7231906180030,"netValue":1.3455644136458373},{"date":"2025-01-02T16:00:00.000Z","stockId":7231906180030,"netValue":1.3453847009651243},{"date":"2025-01-01T16:00:00.000Z","stockId":7231906180030,"netValue":1.3449768969404832},{"date":"2024-12-30T16:00:00.000Z","stockId":7231906180030,"netValue":1.3442798367532311},{"date":"2024-12-29T16:00:00.000Z","stockId":7231906180030,"netValue":1.3437262654194784},{"date":"2024-12-26T16:00:00.000Z","stockId":7231906180030,"netValue":1.343705582245797},{"date":"2024-12-25T16:00:00.000Z","stockId":7231906180030,"netValue":1.342998114811752},{"date":"2024-12-24T16:00:00.000Z","stockId":7231906180030,"netValue":1.3424673008083758},{"date":"2024-12-23T16:00:00.000Z","stockId":7231906180030,"netValue":1.3431015306801555},{"date":"2024-12-22T16:00:00.000Z","stockId":7231906180030,"netValue":1.3433584887411414},{"date":"2024-12-19T16:00:00.000Z","stockId":7231906180030,"netValue":1.3430713706008308},{"date":"2024-12-18T16:00:00.000Z","stockId":7231906180030,"netValue":1.3427332390404674},{"date":"2024-12-17T16:00:00.000Z","stockId":7231906180030,"netValue":1.342746290157506},{"date":"2024-12-16T16:00:00.000Z","stockId":7231906180030,"netValue":1.3426766768402758},{"date":"2024-12-15T16:00:00.000Z","stockId":7231906180030,"netValue":1.3427085351152905},{"date":"2024-12-12T16:00:00.000Z","stockId":7231906180030,"netValue":1.342344999678766},{"date":"2024-12-11T16:00:00.000Z","stockId":7231906180030,"netValue":1.342147790475398},{"date":"2024-12-10T16:00:00.000Z","stockId":7231906180030,"netValue":1.3420874938291638},{"date":"2024-12-09T16:00:00.000Z","stockId":7231906180030,"netValue":1.341963843402895},{"date":"2024-12-08T16:00:00.000Z","stockId":7231906180030,"netValue":1.3417554447905564},{"date":"2024-12-05T16:00:00.000Z","stockId":7231906180030,"netValue":1.341449566350784},{"date":"2024-12-04T16:00:00.000Z","stockId":7231906180030,"netValue":1.3412417929884872},{"date":"2024-12-03T16:00:00.000Z","stockId":7231906180030,"netValue":1.3407887401495044},{"date":"2024-12-02T16:00:00.000Z","stockId":7231906180030,"netValue":1.3400691836826306},{"date":"2024-12-01T16:00:00.000Z","stockId":7231906180030,"netValue":1.3389015165647886},{"date":"2024-11-28T16:00:00.000Z","stockId":7231906180030,"netValue":1.3379319075407397},{"date":"2024-11-27T16:00:00.000Z","stockId":7231906180030,"netValue":1.3365189609462107},{"date":"2024-11-26T16:00:00.000Z","stockId":7231906180030,"netValue":1.3362418734273072},{"date":"2024-11-25T16:00:00.000Z","stockId":7231906180030,"netValue":1.336034100065011},{"date":"2024-11-24T16:00:00.000Z","stockId":7231906180030,"netValue":1.3356878674970258},{"date":"2024-11-21T16:00:00.000Z","stockId":7231906180030,"netValue":1.3354800941347298},{"date":"2024-11-20T16:00:00.000Z","stockId":7231906180030,"netValue":1.3347923457100732},{"date":"2024-11-19T16:00:00.000Z","stockId":7231906180030,"netValue":1.334515314560345},{"date":"2024-11-18T16:00:00.000Z","stockId":7231906180030,"netValue":1.334515314560345},{"date":"2024-11-17T16:00:00.000Z","stockId":7231906180030,"netValue":1.3343075975672245},{"date":"2024-11-14T16:00:00.000Z","stockId":7231906180030,"netValue":1.334307541198049},{"date":"2024-11-13T16:00:00.000Z","stockId":7231906180030,"netValue":1.333689050560824},{"date":"2024-11-12T16:00:00.000Z","stockId":7231906180030,"netValue":1.3335505913551353},{"date":"2024-11-11T16:00:00.000Z","stockId":7231906180030,"netValue":1.3333428179928393},{"date":"2024-11-10T16:00:00.000Z","stockId":7231906180030,"netValue":1.332858013480815},{"date":"2024-11-07T16:00:00.000Z","stockId":7231906180030,"netValue":1.332442523125398},{"date":"2024-11-06T16:00:00.000Z","stockId":7231906180030,"netValue":1.3316479544297433},{"date":"2024-11-05T16:00:00.000Z","stockId":7231906180030,"netValue":1.3313016654925827},{"date":"2024-11-04T16:00:00.000Z","stockId":7231906180030,"netValue":1.3310246343428547},{"date":"2024-11-03T16:00:00.000Z","stockId":7231906180030,"netValue":1.3307476595623018},{"date":"2024-10-31T16:00:00.000Z","stockId":7231906180030,"netValue":1.3304706284125738},{"date":"2024-10-30T16:00:00.000Z","stockId":7231906180030,"netValue":1.3293990849363655},{"date":"2024-10-29T16:00:00.000Z","stockId":7231906180030,"netValue":1.3293990849363655},{"date":"2024-10-28T16:00:00.000Z","stockId":7231906180030,"netValue":1.3294683427237977},{"date":"2024-10-27T16:00:00.000Z","stockId":7231906180030,"netValue":1.3295376005112298},{"date":"2024-10-24T16:00:00.000Z","stockId":7231906180030,"netValue":1.3297454302427016},{"date":"2024-10-23T16:00:00.000Z","stockId":7231906180030,"netValue":1.3307264917802746},{"date":"2024-10-22T16:00:00.000Z","stockId":7231906180030,"netValue":1.330795805936882},{"date":"2024-10-21T16:00:00.000Z","stockId":7231906180030,"netValue":1.3315576415986348},{"date":"2024-10-20T16:00:00.000Z","stockId":7231906180030,"netValue":1.3318346727483632},{"date":"2024-10-17T16:00:00.000Z","stockId":7231906180030,"netValue":1.33155769796781},{"date":"2024-10-16T16:00:00.000Z","stockId":7231906180030,"netValue":1.330539017577495},{"date":"2024-10-15T16:00:00.000Z","stockId":7231906180030,"netValue":1.330123527222078},{"date":"2024-10-14T16:00:00.000Z","stockId":7231906180030,"netValue":1.3296386663408784},{"date":"2024-10-13T16:00:00.000Z","stockId":7231906180030,"netValue":1.3286690573168296},{"date":"2024-10-10T16:00:00.000Z","stockId":7231906180030,"netValue":1.3265221222756112},{"date":"2024-10-09T16:00:00.000Z","stockId":7231906180030,"netValue":1.3245926210632106},{"date":"2024-10-08T16:00:00.000Z","stockId":7231906180030,"netValue":1.3240385666047678},{"date":"2024-10-07T16:00:00.000Z","stockId":7231906180030,"netValue":1.3261854712999108},{"date":"2024-09-29T16:00:00.000Z","stockId":7231906180030,"netValue":1.3275014069700317},{"date":"2024-09-26T16:00:00.000Z","stockId":7231906180030,"netValue":1.331424013489805},{"date":"2024-09-25T16:00:00.000Z","stockId":7231906180030,"netValue":1.3330919422401069},{"date":"2024-09-24T16:00:00.000Z","stockId":7231906180030,"netValue":1.333161199047412},{"date":"2024-09-23T16:00:00.000Z","stockId":7231906180030,"netValue":1.3328841718181912},{"date":"2024-09-22T16:00:00.000Z","stockId":7231906180030,"netValue":1.3330226854328013},{"date":"2024-09-19T16:00:00.000Z","stockId":7231906180030,"netValue":1.3329534849568172},{"date":"2024-09-18T16:00:00.000Z","stockId":7231906180030,"netValue":1.3327879863899983},{"date":"2024-09-17T16:00:00.000Z","stockId":7231906180030,"netValue":1.3329957562470498},{"date":"2024-09-12T16:00:00.000Z","stockId":7231906180030,"netValue":1.3324461763852096},{"date":"2024-09-11T16:00:00.000Z","stockId":7231906180030,"netValue":1.3318409353610532},{"date":"2024-09-10T16:00:00.000Z","stockId":7231906180030,"netValue":1.3317720390244512},{"date":"2024-09-09T16:00:00.000Z","stockId":7231906180030,"netValue":1.331634134183762},{"date":"2024-09-08T16:00:00.000Z","stockId":7231906180030,"netValue":1.3315651256796759},{"date":"2024-09-05T16:00:00.000Z","stockId":7231906180030,"netValue":1.3312204196616961},{"date":"2024-09-04T16:00:00.000Z","stockId":7231906180030,"netValue":1.330264676499941},{"date":"2024-09-03T16:00:00.000Z","stockId":7231906180030,"netValue":1.3300578192389079},{"date":"2024-09-02T16:00:00.000Z","stockId":7231906180030,"netValue":1.3297820095575303},{"date":"2024-09-01T16:00:00.000Z","stockId":7231906180030,"netValue":1.3294373035395504},{"date":"2024-08-29T16:00:00.000Z","stockId":7231906180030,"netValue":1.3288856841767958},{"date":"2024-08-28T16:00:00.000Z","stockId":7231906180030,"netValue":1.328864613381974},{"date":"2024-08-27T16:00:00.000Z","stockId":7231906180030,"netValue":1.3287956048778875},{"date":"2024-08-26T16:00:00.000Z","stockId":7231906180030,"netValue":1.3287266524575432},{"date":"2024-08-25T16:00:00.000Z","stockId":7231906180030,"netValue":1.3296230900057615},{"date":"2024-08-22T16:00:00.000Z","stockId":7231906180030,"netValue":1.3299678521074831},{"date":"2024-08-21T16:00:00.000Z","stockId":7231906180030,"netValue":1.3303604958347277},{"date":"2024-08-20T16:00:00.000Z","stockId":7231906180030,"netValue":1.3303604958347277},{"date":"2024-08-19T16:00:00.000Z","stockId":7231906180030,"netValue":1.3307053140201912},{"date":"2024-08-18T16:00:00.000Z","stockId":7231906180030,"netValue":1.3307052579364496},{"date":"2024-08-15T16:00:00.000Z","stockId":7231906180030,"netValue":1.330636305516105},{"date":"2024-08-14T16:00:00.000Z","stockId":7231906180030,"netValue":1.331024153881816},{"date":"2024-08-13T16:00:00.000Z","stockId":7231906180030,"netValue":1.331024209965558},{"date":"2024-08-12T16:00:00.000Z","stockId":7231906180030,"netValue":1.3304036381824589},{"date":"2024-08-11T16:00:00.000Z","stockId":7231906180030,"netValue":1.3304036381824589},{"date":"2024-08-08T16:00:00.000Z","stockId":7231906180030,"netValue":1.3316448378323993},{"date":"2024-08-07T16:00:00.000Z","stockId":7231906180030,"netValue":1.3325679740438345},{"date":"2024-08-06T16:00:00.000Z","stockId":7231906180030,"netValue":1.3327748873886094},{"date":"2024-08-05T16:00:00.000Z","stockId":7231906180030,"netValue":1.3325679740438345},{"date":"2024-08-04T16:00:00.000Z","stockId":7231906180030,"netValue":1.3327059349682653}]}