window.pageData = {"startDate":"2024-05-23T16:37:50.148Z","endDate":"2026-05-23T16:37:50.148Z","manager":{"_id":7000708197610,"name":"郭卉","gender":"f","educationCode":"001002","resume":"郭卉：女，学历：经济学硕士研究生。历任国海证券深圳总部管理培训生、东海证券研究所固定收益研究员、常熟农村商业银行债券投资经理。2019年6月加入鑫元基金历任基金经理助理，现任基金经理。","tickerId":708197610,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801623545","exchange":"fm","cnInfoCode":"8801623545","followedNum":0,"currency":"CNY","workingDate":"2019-12-11T16:00:00.000Z","fundCompanyId":4000050860000,"fundManagerSecondLevel":"bond","pinyin":"gh","fundCompany":{"_id":4000050860000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50860000","tickerId":50860000,"name":"鑫元基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000708197610,"type":"fmp","fm_p_r_d":"2026-05-20T16:00:00.000Z","fm_p_r_m1":0.0021409228035405015,"fm_p_r_m3":0.007686329874929454,"fm_p_r_m6":0.011464315365042443,"fm_p_r_y1":0.017676772260405205,"fm_p_r_y3":0.07789320650204079,"fm_cagr_p_r_fs":0.029213434920256853,"fm_cagr_p_r_fs_m":0.03036363828724764,"fm_cagr_p_r_fs_r_c":1275,"fm_cagr_p_r_fs_rp":0.5463108320251178,"fm_p_r_fys_m":0.012330413136003693,"fm_p_r_fys_r_c":1210,"fm_p_r_fys_rp":0.5963606286186931,"fm_p_r_m1_m":0.0019884109918586468,"fm_p_r_m1_r_c":1253,"fm_p_r_m1_rp":0.43769968051118213,"fm_p_r_m3_m":0.007249518151232204,"fm_p_r_m3_r_c":1226,"fm_p_r_m3_rp":0.4359183673469388,"fm_p_r_m6_m":0.012837260295198716,"fm_p_r_m6_r_c":1195,"fm_p_r_m6_rp":0.6390284757118928,"fm_p_r_y1_m":0.02144274310535277,"fm_p_r_y1_r_c":1125,"fm_p_r_y1_rp":0.6637010676156584,"fm_p_r_y3_m":0.09314607342434122,"fm_p_r_y3_r_c":789,"fm_p_r_y3_rp":0.766497461928934,"fm_p_r_y5":0.15144190595766127,"fm_p_r_y5_m":0.1609224347788687,"fm_p_r_y5_r_c":521,"fm_p_r_y5_rp":0.6038461538461538,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.36023294509151416,"fm_p_r_fys":0.011306864281970697},"fmi":{"stockId":7000708197610,"type":"fmi","fm_my":6.4,"fm_d":{"3000000000815":"本基金的基金经理","3000000004031":"本基金的基金经理","3000000004459":"本基金的基金经理","3000000005497":"本基金的基金经理","3000000006082":"本基金的基金经理","3000000006838":"本基金的基金经理","3000000007050":"本基金的基金经理","3000000007761":"本基金的基金经理","3000000008139":"本基金的基金经理","3000000008229":"本基金的基金经理","3000000008806":"本基金的基金经理","3000000010459":"本基金的基金经理","3000000016727":"本基金的基金经理","3000000018761":"本基金的基金经理","3000000004059":"本基金的基金经理","3000000006142":"本基金的基金经理","3000000018575":"本基金的基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":20,"fm_as":21716709610.666496,"fm_b_as":21716709610.666496,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":11,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0341,"fm_r_fd":3000000004031,"fm_r_ftp":0.2396}},"topTenManagedFundList":[{"_id":3000000024969,"name":"鑫元悦鑫添益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024969","tickerId":24969,"shortName":"鑫元悦鑫添益债券C","currency":"CNY","__csrcFundId":16319,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-02-23T07:53:55.249Z","inceptionDate":"2026-02-12T16:00:00.000Z","pinyin":"xyyxtyzqxzqtzjj","fundCollectionId":4000050860000,"hotMetrics":{}},{"_id":3000000024968,"__csrcFundId":16319,"stockCode":"024968","masterFundShortName":"鑫元悦鑫添益债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":24968,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鑫元悦鑫添益债券(024968)","lastUpdated":"2026-05-01T04:30:14.251Z","name":"鑫元悦鑫添益债券型证券投资基金","pinyin":"xyyxtyzqxzqtzjj","fundCollectionId":4000050860000,"setUpAssetScale":96500098.31,"setUpDate":"2026-02-09T16:00:00.000Z","setUpShares":96500098.31,"inceptionDate":"2026-02-12T16:00:00.000Z","hotMetrics":{}},{"_id":3000000008229,"__csrcFundId":7527,"stockCode":"008229","shortName":"鑫元安硕定期开放(008229)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8229,"masterFundFlag":1,"lastUpdated":"2026-04-30T21:08:36.887Z","status":"normal","inceptionDate":"2020-07-30T16:00:00.000Z","name":"鑫元安硕两年定期开放债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050860000,"currency":"CNY","masterFundShortName":"鑫元安硕定期开放","setUpDate":"2020-07-30T16:00:00.000Z","setUpAssetScale":2240159752.47,"setUpShares":2240159752.47,"pinyin":"xyaslndqkfzqxzqtzjj","hotMetrics":{"stockId":3000000008229,"type":"f_as","f_tas":6228285178.7465,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006142,"__csrcFundId":5451,"stockCode":"006142","shortName":"鑫元淳利定期开放(006142)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6142,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:01:51.624Z","status":"normal","inceptionDate":"2018-07-10T16:00:00.000Z","name":"鑫元淳利定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050860000,"currency":"CNY","masterFundShortName":"鑫元淳利定期开放","pinyin":"xycldqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000006142,"type":"f_as","f_tas":3877903153.1919,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000000911,"__csrcFundId":1247,"stockCode":"000911","shortName":"鑫元合丰纯债(000911)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":911,"masterFundFlag":1,"lastUpdated":"2026-04-30T17:41:28.041Z","status":"normal","inceptionDate":"2014-12-15T16:00:00.000Z","name":"鑫元合丰纯债债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050860000,"currency":"CNY","masterFundShortName":"鑫元合丰纯债","pinyin":"xyhfczzqxzqtzjj","hotMetrics":{"stockId":3000000000911,"type":"f_as","f_tas":3048329789.6415,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000004059,"__csrcFundId":1233,"stockCode":"004059","shortName":"鑫元招利(004059)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":4059,"masterFundFlag":1,"lastUpdated":"2026-04-30T19:05:13.707Z","status":"normal","inceptionDate":"2016-12-21T16:00:00.000Z","name":"鑫元招利债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050860000,"currency":"CNY","masterFundShortName":"鑫元招利","pinyin":"xyzlzqxzqtzjj","hotMetrics":{"stockId":3000000004059,"type":"f_as","f_tas":2017859246.9663997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008139,"__csrcFundId":7078,"stockCode":"008139","shortName":"鑫元一年定开中高等级 (008139)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8139,"masterFundFlag":1,"lastUpdated":"2026-04-30T21:05:58.792Z","status":"normal","inceptionDate":"2020-03-17T16:00:00.000Z","name":"鑫元一年定期开放中高等级债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050860000,"currency":"CNY","masterFundShortName":"鑫元一年定开中高等级 ","setUpDate":"2020-03-17T16:00:00.000Z","setUpAssetScale":250022179.39,"setUpShares":250022179.39,"pinyin":"xyyndqkfzgdjzqxzqtzjj","hotMetrics":{"stockId":3000000008139,"type":"f_as","f_tas":1492564366.9206998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000004031,"__csrcFundId":1567,"stockCode":"004031","shortName":"鑫元添利定期开放(004031)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":4031,"masterFundFlag":1,"lastUpdated":"2026-04-30T19:04:33.325Z","status":"normal","inceptionDate":"2017-03-16T16:00:00.000Z","name":"鑫元添利三个月定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050860000,"currency":"CNY","masterFundShortName":"鑫元添利定期开放","pinyin":"xytlsgydqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000004031,"type":"f_as","f_tas":1475661902.4095998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000018575,"__csrcFundId":12875,"stockCode":"018575","shortName":"鑫元慧享纯债3个月定开(018575)","masterFundShortName":"鑫元慧享纯债3个月定开","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":18575,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:02:15.352Z","status":"normal","exchange":"jj","fundCollectionId":4000050860000,"inceptionDate":"2023-08-30T16:00:00.000Z","name":"鑫元慧享纯债3个月定期开放债券型证券投资基金","setUpDate":"2023-08-30T16:00:00.000Z","setUpAssetScale":200014718.57,"setUpShares":200014718.57,"pinyin":"xyhxcz3gydqkfzqxzqtzjj","hotMetrics":{"stockId":3000000018575,"type":"f_as","f_tas":1114318902.7437,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006082,"__csrcFundId":5645,"stockCode":"006082","shortName":"鑫元全利定期开放(006082)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6082,"masterFundFlag":1,"lastUpdated":"2026-04-30T19:59:42.519Z","status":"normal","inceptionDate":"2018-10-24T16:00:00.000Z","name":"鑫元全利一年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050860000,"currency":"CNY","masterFundShortName":"鑫元全利定期开放","pinyin":"xyqlyndqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000006082,"type":"f_as","f_tas":990768280.3930999,"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":48527,"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":[{"stockId":7000708197610,"date":"2026-05-21T16:00:00.000Z","netValue":1.2037240826307398},{"stockId":7000708197610,"date":"2026-05-20T16:00:00.000Z","netValue":1.2036060400910074},{"date":"2026-05-19T16:00:00.000Z","stockId":7000708197610,"netValue":1.203675026809184},{"date":"2026-05-18T16:00:00.000Z","stockId":7000708197610,"netValue":1.203541388893868},{"date":"2026-05-17T16:00:00.000Z","stockId":7000708197610,"netValue":1.2030629478338608},{"date":"2026-05-14T16:00:00.000Z","stockId":7000708197610,"netValue":1.2027641781727243},{"date":"2026-05-13T16:00:00.000Z","stockId":7000708197610,"netValue":1.2026606203732897},{"date":"2026-05-12T16:00:00.000Z","stockId":7000708197610,"netValue":1.2026952059442735},{"stockId":7000708197610,"date":"2026-05-11T16:00:00.000Z","netValue":1.2023226946823762},{"date":"2026-05-10T16:00:00.000Z","stockId":7000708197610,"netValue":1.2020390712449325},{"date":"2026-05-07T16:00:00.000Z","stockId":7000708197610,"netValue":1.2017802484556428},{"stockId":7000708197610,"date":"2026-05-06T16:00:00.000Z","netValue":1.2015154328501148},{"date":"2026-05-05T16:00:00.000Z","stockId":7000708197610,"netValue":1.2013158241784492},{"stockId":7000708197610,"date":"2026-04-29T16:00:00.000Z","netValue":1.2015064534189221},{"date":"2026-04-28T16:00:00.000Z","stockId":7000708197610,"netValue":1.2015625864025217},{"stockId":7000708197610,"date":"2026-04-27T16:00:00.000Z","netValue":1.2011442111643702},{"date":"2026-04-26T16:00:00.000Z","stockId":7000708197610,"netValue":1.200846763363289},{"date":"2026-04-23T16:00:00.000Z","stockId":7000708197610,"netValue":1.2011619666557456},{"stockId":7000708197610,"date":"2026-04-22T16:00:00.000Z","netValue":1.201256458193848},{"date":"2026-04-21T16:00:00.000Z","stockId":7000708197610,"netValue":1.2014439009911073},{"date":"2026-04-20T16:00:00.000Z","stockId":7000708197610,"netValue":1.2011365555905356},{"stockId":7000708197610,"date":"2026-04-19T16:00:00.000Z","netValue":1.2009038241851635},{"date":"2026-04-16T16:00:00.000Z","stockId":7000708197610,"netValue":1.2007003244834},{"stockId":7000708197610,"date":"2026-04-15T16:00:00.000Z","netValue":1.2002288288581495},{"stockId":7000708197610,"date":"2026-04-14T16:00:00.000Z","netValue":1.2001108563395726},{"stockId":7000708197610,"date":"2026-04-13T16:00:00.000Z","netValue":1.1999413588954095},{"stockId":7000708197610,"date":"2026-04-12T16:00:00.000Z","netValue":1.1997833918450915},{"date":"2026-04-09T16:00:00.000Z","stockId":7000708197610,"netValue":1.1995415249286565},{"date":"2026-04-08T16:00:00.000Z","stockId":7000708197610,"netValue":1.1991978747694565},{"stockId":7000708197610,"date":"2026-04-07T16:00:00.000Z","netValue":1.1992341283015717},{"date":"2026-04-06T16:00:00.000Z","stockId":7000708197610,"netValue":1.1991712518634519},{"date":"2026-04-02T16:00:00.000Z","stockId":7000708197610,"netValue":1.198622998212671},{"stockId":7000708197610,"date":"2026-04-01T16:00:00.000Z","netValue":1.1980090128119283},{"stockId":7000708197610,"date":"2026-03-31T16:00:00.000Z","netValue":1.197875967425665},{"date":"2026-03-30T16:00:00.000Z","stockId":7000708197610,"netValue":1.1980404995781562},{"date":"2026-03-29T16:00:00.000Z","stockId":7000708197610,"netValue":1.1979534933387845},{"date":"2026-03-26T16:00:00.000Z","stockId":7000708197610,"netValue":1.1974638131958248},{"date":"2026-03-25T16:00:00.000Z","stockId":7000708197610,"netValue":1.1972015286212156},{"date":"2026-03-24T16:00:00.000Z","stockId":7000708197610,"netValue":1.1970149144208158},{"date":"2026-03-23T16:00:00.000Z","stockId":7000708197610,"netValue":1.1969062891317617},{"stockId":7000708197610,"date":"2026-03-22T16:00:00.000Z","netValue":1.196722366418572},{"date":"2026-03-19T16:00:00.000Z","stockId":7000708197610,"netValue":1.1968170964879488},{"date":"2026-03-18T16:00:00.000Z","stockId":7000708197610,"netValue":1.1966138555672943},{"stockId":7000708197610,"date":"2026-03-17T16:00:00.000Z","netValue":1.1964828420513387},{"stockId":7000708197610,"date":"2026-03-16T16:00:00.000Z","netValue":1.1960699618101382},{"date":"2026-03-15T16:00:00.000Z","stockId":7000708197610,"netValue":1.1958696290289275},{"stockId":7000708197610,"date":"2026-03-12T16:00:00.000Z","netValue":1.1959627562797512},{"date":"2026-03-11T16:00:00.000Z","stockId":7000708197610,"netValue":1.1957142478392122},{"date":"2026-03-10T16:00:00.000Z","stockId":7000708197610,"netValue":1.1954846216895136},{"date":"2026-03-09T16:00:00.000Z","stockId":7000708197610,"netValue":1.1954665422751756},{"stockId":7000708197610,"date":"2026-03-08T16:00:00.000Z","netValue":1.1953714529726351},{"stockId":7000708197610,"date":"2026-03-05T16:00:00.000Z","netValue":1.1958140709331924},{"stockId":7000708197610,"date":"2026-03-04T16:00:00.000Z","netValue":1.195725338027462},{"stockId":7000708197610,"date":"2026-03-03T16:00:00.000Z","netValue":1.1956262895574572},{"stockId":7000708197610,"date":"2026-03-02T16:00:00.000Z","netValue":1.1953057246478556},{"date":"2026-03-01T16:00:00.000Z","stockId":7000708197610,"netValue":1.1951998057588253},{"stockId":7000708197610,"date":"2026-02-26T16:00:00.000Z","netValue":1.1946916519838742},{"date":"2026-02-25T16:00:00.000Z","stockId":7000708197610,"netValue":1.1942699133182904},{"stockId":7000708197610,"date":"2026-02-24T16:00:00.000Z","netValue":1.1946774240642573},{"stockId":7000708197610,"date":"2026-02-23T16:00:00.000Z","netValue":1.1949578329437307},{"date":"2026-02-12T16:00:00.000Z","stockId":7000708197610,"netValue":1.1945265709637696},{"date":"2026-02-11T16:00:00.000Z","stockId":7000708197610,"netValue":1.1944035324997921},{"stockId":7000708197610,"date":"2026-02-10T16:00:00.000Z","netValue":1.1941853956124848},{"date":"2026-02-09T16:00:00.000Z","stockId":7000708197610,"netValue":1.1940259285887118},{"date":"2026-02-08T16:00:00.000Z","stockId":7000708197610,"netValue":1.1938636604437616},{"date":"2026-02-05T16:00:00.000Z","stockId":7000708197610,"netValue":1.193448892124585},{"stockId":7000708197610,"date":"2026-02-04T16:00:00.000Z","netValue":1.192968392640883},{"stockId":7000708197610,"date":"2026-02-03T16:00:00.000Z","netValue":1.192807087875782},{"stockId":7000708197610,"date":"2026-02-02T16:00:00.000Z","netValue":1.1927805782532637},{"stockId":7000708197610,"date":"2026-02-01T16:00:00.000Z","netValue":1.192773605080846},{"stockId":7000708197610,"date":"2026-01-29T16:00:00.000Z","netValue":1.1927346011667646},{"stockId":7000708197610,"date":"2026-01-28T16:00:00.000Z","netValue":1.1926201883534349},{"stockId":7000708197610,"date":"2026-01-27T16:00:00.000Z","netValue":1.1925038453518504},{"stockId":7000708197610,"date":"2026-01-26T16:00:00.000Z","netValue":1.192438670051476},{"date":"2026-01-25T16:00:00.000Z","stockId":7000708197610,"netValue":1.19255795375492},{"stockId":7000708197610,"date":"2026-01-22T16:00:00.000Z","netValue":1.1923578494131384},{"date":"2026-01-21T16:00:00.000Z","stockId":7000708197610,"netValue":1.1919679122259779},{"date":"2026-01-20T16:00:00.000Z","stockId":7000708197610,"netValue":1.191978532532143},{"date":"2026-01-19T16:00:00.000Z","stockId":7000708197610,"netValue":1.191694896195567},{"stockId":7000708197610,"date":"2026-01-18T16:00:00.000Z","netValue":1.1913734551215676},{"stockId":7000708197610,"date":"2026-01-15T16:00:00.000Z","netValue":1.191242105768572},{"stockId":7000708197610,"date":"2026-01-14T16:00:00.000Z","netValue":1.190823035156718},{"date":"2026-01-13T16:00:00.000Z","stockId":7000708197610,"netValue":1.1906452159515444},{"stockId":7000708197610,"date":"2026-01-12T16:00:00.000Z","netValue":1.1905439114186636},{"date":"2026-01-11T16:00:00.000Z","stockId":7000708197610,"netValue":1.1904039261720714},{"date":"2026-01-08T16:00:00.000Z","stockId":7000708197610,"netValue":1.1901345528546512},{"date":"2026-01-07T16:00:00.000Z","stockId":7000708197610,"netValue":1.1898574139578435},{"date":"2026-01-06T16:00:00.000Z","stockId":7000708197610,"netValue":1.1895752461130866},{"date":"2026-01-05T16:00:00.000Z","stockId":7000708197610,"netValue":1.1897891724829186},{"date":"2026-01-04T16:00:00.000Z","stockId":7000708197610,"netValue":1.1902416372669538},{"date":"2025-12-30T16:00:00.000Z","stockId":7000708197610,"netValue":1.1902500998914902},{"date":"2025-12-29T16:00:00.000Z","stockId":7000708197610,"netValue":1.1899943958025747},{"date":"2025-12-28T16:00:00.000Z","stockId":7000708197610,"netValue":1.1900409972459582},{"date":"2025-12-25T16:00:00.000Z","stockId":7000708197610,"netValue":1.1905256564962876},{"date":"2025-12-24T16:00:00.000Z","stockId":7000708197610,"netValue":1.1902742105518562},{"date":"2025-12-23T16:00:00.000Z","stockId":7000708197610,"netValue":1.1902533763632777},{"date":"2025-12-22T16:00:00.000Z","stockId":7000708197610,"netValue":1.1901661648665132},{"date":"2025-12-21T16:00:00.000Z","stockId":7000708197610,"netValue":1.1898544856952384},{"date":"2025-12-18T16:00:00.000Z","stockId":7000708197610,"netValue":1.1899389414035617},{"date":"2025-12-17T16:00:00.000Z","stockId":7000708197610,"netValue":1.1894574243773008},{"date":"2025-12-16T16:00:00.000Z","stockId":7000708197610,"netValue":1.1892784574028188},{"date":"2025-12-15T16:00:00.000Z","stockId":7000708197610,"netValue":1.188878858782198},{"date":"2025-12-14T16:00:00.000Z","stockId":7000708197610,"netValue":1.1888050803835368},{"date":"2025-12-11T16:00:00.000Z","stockId":7000708197610,"netValue":1.189158431003567},{"date":"2025-12-10T16:00:00.000Z","stockId":7000708197610,"netValue":1.1893274213857803},{"date":"2025-12-09T16:00:00.000Z","stockId":7000708197610,"netValue":1.1889168091993938},{"date":"2025-12-08T16:00:00.000Z","stockId":7000708197610,"netValue":1.1886507149967815},{"date":"2025-12-07T16:00:00.000Z","stockId":7000708197610,"netValue":1.1883070285274402},{"date":"2025-12-04T16:00:00.000Z","stockId":7000708197610,"netValue":1.188351468654715},{"date":"2025-12-03T16:00:00.000Z","stockId":7000708197610,"netValue":1.1880468419055898},{"date":"2025-12-02T16:00:00.000Z","stockId":7000708197610,"netValue":1.1888799197317648},{"date":"2025-12-01T16:00:00.000Z","stockId":7000708197610,"netValue":1.1891714649023382},{"date":"2025-11-30T16:00:00.000Z","stockId":7000708197610,"netValue":1.1893983067153802},{"date":"2025-11-27T16:00:00.000Z","stockId":7000708197610,"netValue":1.1892428763894172},{"date":"2025-11-26T16:00:00.000Z","stockId":7000708197610,"netValue":1.1888251850361506},{"date":"2025-11-25T16:00:00.000Z","stockId":7000708197610,"netValue":1.1891700371893728},{"date":"2025-11-24T16:00:00.000Z","stockId":7000708197610,"netValue":1.1898719203616015},{"date":"2025-11-23T16:00:00.000Z","stockId":7000708197610,"netValue":1.1901707287257823},{"date":"2025-11-20T16:00:00.000Z","stockId":7000708197610,"netValue":1.1900648178558246},{"date":"2025-11-19T16:00:00.000Z","stockId":7000708197610,"netValue":1.1901227722074639},{"date":"2025-11-18T16:00:00.000Z","stockId":7000708197610,"netValue":1.190048103681986},{"date":"2025-11-17T16:00:00.000Z","stockId":7000708197610,"netValue":1.1901363573098074},{"date":"2025-11-16T16:00:00.000Z","stockId":7000708197610,"netValue":1.1900574969730184},{"date":"2025-11-13T16:00:00.000Z","stockId":7000708197610,"netValue":1.189783814791773},{"date":"2025-11-12T16:00:00.000Z","stockId":7000708197610,"netValue":1.189625783136788},{"date":"2025-11-11T16:00:00.000Z","stockId":7000708197610,"netValue":1.189655997097732},{"date":"2025-11-10T16:00:00.000Z","stockId":7000708197610,"netValue":1.1893937073244025},{"date":"2025-11-09T16:00:00.000Z","stockId":7000708197610,"netValue":1.1892404101616592},{"date":"2025-11-06T16:00:00.000Z","stockId":7000708197610,"netValue":1.189114570321335},{"date":"2025-11-05T16:00:00.000Z","stockId":7000708197610,"netValue":1.1892663240615255},{"date":"2025-11-04T16:00:00.000Z","stockId":7000708197610,"netValue":1.1897116891227164},{"date":"2025-11-03T16:00:00.000Z","stockId":7000708197610,"netValue":1.1895220913252529},{"date":"2025-11-02T16:00:00.000Z","stockId":7000708197610,"netValue":1.189558237301115},{"date":"2025-10-30T16:00:00.000Z","stockId":7000708197610,"netValue":1.1893562207908146},{"date":"2025-10-29T16:00:00.000Z","stockId":7000708197610,"netValue":1.188573567633002},{"date":"2025-10-28T16:00:00.000Z","stockId":7000708197610,"netValue":1.1881059503216838},{"date":"2025-10-27T16:00:00.000Z","stockId":7000708197610,"netValue":1.1878895821034774},{"date":"2025-10-26T16:00:00.000Z","stockId":7000708197610,"netValue":1.1871281912006215},{"date":"2025-10-23T16:00:00.000Z","stockId":7000708197610,"netValue":1.1868567722500034},{"date":"2025-10-22T16:00:00.000Z","stockId":7000708197610,"netValue":1.1868591141974119},{"date":"2025-10-21T16:00:00.000Z","stockId":7000708197610,"netValue":1.1868360270967817},{"date":"2025-10-20T16:00:00.000Z","stockId":7000708197610,"netValue":1.18671382542923},{"date":"2025-10-19T16:00:00.000Z","stockId":7000708197610,"netValue":1.1864529480722417},{"date":"2025-10-16T16:00:00.000Z","stockId":7000708197610,"netValue":1.1866873492924714},{"date":"2025-10-15T16:00:00.000Z","stockId":7000708197610,"netValue":1.18591722935323},{"date":"2025-10-14T16:00:00.000Z","stockId":7000708197610,"netValue":1.1855761235471838},{"date":"2025-10-13T16:00:00.000Z","stockId":7000708197610,"netValue":1.1856571453182259},{"date":"2025-10-12T16:00:00.000Z","stockId":7000708197610,"netValue":1.1855679466889582},{"date":"2025-10-09T16:00:00.000Z","stockId":7000708197610,"netValue":1.1849239476058884},{"date":"2025-10-08T16:00:00.000Z","stockId":7000708197610,"netValue":1.1847838115762954},{"date":"2025-09-29T16:00:00.000Z","stockId":7000708197610,"netValue":1.1841155922950926},{"date":"2025-09-28T16:00:00.000Z","stockId":7000708197610,"netValue":1.1836015013315668},{"date":"2025-09-25T16:00:00.000Z","stockId":7000708197610,"netValue":1.1836973626918004},{"date":"2025-09-24T16:00:00.000Z","stockId":7000708197610,"netValue":1.1831977016665518},{"date":"2025-09-23T16:00:00.000Z","stockId":7000708197610,"netValue":1.183427335081722},{"date":"2025-09-22T16:00:00.000Z","stockId":7000708197610,"netValue":1.1843088001125446},{"date":"2025-09-21T16:00:00.000Z","stockId":7000708197610,"netValue":1.1848690181045407},{"date":"2025-09-18T16:00:00.000Z","stockId":7000708197610,"netValue":1.1846510565408344},{"date":"2025-09-17T16:00:00.000Z","stockId":7000708197610,"netValue":1.1849658628305495},{"date":"2025-09-16T16:00:00.000Z","stockId":7000708197610,"netValue":1.1852416268743762},{"date":"2025-09-15T16:00:00.000Z","stockId":7000708197610,"netValue":1.1847454018571804},{"date":"2025-09-14T16:00:00.000Z","stockId":7000708197610,"netValue":1.1844200110589762},{"date":"2025-09-11T16:00:00.000Z","stockId":7000708197610,"netValue":1.1841708426993585},{"date":"2025-09-10T16:00:00.000Z","stockId":7000708197610,"netValue":1.183733077193344},{"date":"2025-09-09T16:00:00.000Z","stockId":7000708197610,"netValue":1.1838621220807257},{"date":"2025-09-08T16:00:00.000Z","stockId":7000708197610,"netValue":1.184716297248213},{"date":"2025-09-07T16:00:00.000Z","stockId":7000708197610,"netValue":1.1851689559068155},{"date":"2025-09-04T16:00:00.000Z","stockId":7000708197610,"netValue":1.1857752419319563},{"date":"2025-09-03T16:00:00.000Z","stockId":7000708197610,"netValue":1.186155895452824},{"date":"2025-09-02T16:00:00.000Z","stockId":7000708197610,"netValue":1.185986771329118},{"date":"2025-09-01T16:00:00.000Z","stockId":7000708197610,"netValue":1.1854103818827557},{"date":"2025-08-31T16:00:00.000Z","stockId":7000708197610,"netValue":1.1853087595537874},{"date":"2025-08-28T16:00:00.000Z","stockId":7000708197610,"netValue":1.1850226941508903},{"date":"2025-08-27T16:00:00.000Z","stockId":7000708197610,"netValue":1.1845699894518555},{"date":"2025-08-26T16:00:00.000Z","stockId":7000708197610,"netValue":1.1851505649326655},{"date":"2025-08-25T16:00:00.000Z","stockId":7000708197610,"netValue":1.1851345288547726},{"date":"2025-08-24T16:00:00.000Z","stockId":7000708197610,"netValue":1.1847742781343376},{"date":"2025-08-21T16:00:00.000Z","stockId":7000708197610,"netValue":1.184168409523987},{"date":"2025-08-20T16:00:00.000Z","stockId":7000708197610,"netValue":1.1841254785312576},{"date":"2025-08-19T16:00:00.000Z","stockId":7000708197610,"netValue":1.1837502013202963},{"date":"2025-08-18T16:00:00.000Z","stockId":7000708197610,"netValue":1.1839351302110128},{"date":"2025-08-17T16:00:00.000Z","stockId":7000708197610,"netValue":1.1837042831269626},{"date":"2025-08-14T16:00:00.000Z","stockId":7000708197610,"netValue":1.185501265196215},{"date":"2025-08-13T16:00:00.000Z","stockId":7000708197610,"netValue":1.1858789435715504},{"date":"2025-08-12T16:00:00.000Z","stockId":7000708197610,"netValue":1.1861603498200188},{"date":"2025-08-11T16:00:00.000Z","stockId":7000708197610,"netValue":1.1861209122850336},{"date":"2025-08-10T16:00:00.000Z","stockId":7000708197610,"netValue":1.1867295526991246},{"date":"2025-08-07T16:00:00.000Z","stockId":7000708197610,"netValue":1.187566999533857},{"date":"2025-08-06T16:00:00.000Z","stockId":7000708197610,"netValue":1.1873389672073003},{"date":"2025-08-05T16:00:00.000Z","stockId":7000708197610,"netValue":1.18705364090145},{"date":"2025-08-04T16:00:00.000Z","stockId":7000708197610,"netValue":1.1869533563669608},{"date":"2025-08-03T16:00:00.000Z","stockId":7000708197610,"netValue":1.1869335198328357},{"date":"2025-07-31T16:00:00.000Z","stockId":7000708197610,"netValue":1.1868349224653005},{"date":"2025-07-30T16:00:00.000Z","stockId":7000708197610,"netValue":1.1861333990981726},{"date":"2025-07-29T16:00:00.000Z","stockId":7000708197610,"netValue":1.1853186520133403},{"date":"2025-07-28T16:00:00.000Z","stockId":7000708197610,"netValue":1.1844153789081684},{"date":"2025-07-27T16:00:00.000Z","stockId":7000708197610,"netValue":1.1855811025615797},{"date":"2025-07-24T16:00:00.000Z","stockId":7000708197610,"netValue":1.1847183776278887},{"date":"2025-07-23T16:00:00.000Z","stockId":7000708197610,"netValue":1.1846134283908936},{"date":"2025-07-22T16:00:00.000Z","stockId":7000708197610,"netValue":1.1859928676621316},{"date":"2025-07-21T16:00:00.000Z","stockId":7000708197610,"netValue":1.1865842523452275},{"date":"2025-07-20T16:00:00.000Z","stockId":7000708197610,"netValue":1.187123040535877},{"date":"2025-07-17T16:00:00.000Z","stockId":7000708197610,"netValue":1.1875426128293607},{"date":"2025-07-16T16:00:00.000Z","stockId":7000708197610,"netValue":1.1873049707889913},{"date":"2025-07-15T16:00:00.000Z","stockId":7000708197610,"netValue":1.1871409796108123},{"date":"2025-07-14T16:00:00.000Z","stockId":7000708197610,"netValue":1.1871047053544161},{"date":"2025-07-13T16:00:00.000Z","stockId":7000708197610,"netValue":1.1863485869751653},{"date":"2025-07-10T16:00:00.000Z","stockId":7000708197610,"netValue":1.186664523451204},{"date":"2025-07-09T16:00:00.000Z","stockId":7000708197610,"netValue":1.1867001262986343},{"date":"2025-07-08T16:00:00.000Z","stockId":7000708197610,"netValue":1.1872467521083012},{"date":"2025-07-07T16:00:00.000Z","stockId":7000708197610,"netValue":1.1873204711181982},{"date":"2025-07-06T16:00:00.000Z","stockId":7000708197610,"netValue":1.1876066697428442},{"date":"2025-07-03T16:00:00.000Z","stockId":7000708197610,"netValue":1.1874109488688278},{"date":"2025-07-02T16:00:00.000Z","stockId":7000708197610,"netValue":1.1870737856232247},{"date":"2025-07-01T16:00:00.000Z","stockId":7000708197610,"netValue":1.1868645253654497},{"date":"2025-06-30T16:00:00.000Z","stockId":7000708197610,"netValue":1.1862057655357465},{"date":"2025-06-29T16:00:00.000Z","stockId":7000708197610,"netValue":1.1858267407967276},{"date":"2025-06-26T16:00:00.000Z","stockId":7000708197610,"netValue":1.1858824725289967},{"date":"2025-06-25T16:00:00.000Z","stockId":7000708197610,"netValue":1.1855864892936885},{"date":"2025-06-24T16:00:00.000Z","stockId":7000708197610,"netValue":1.185479810483837},{"date":"2025-06-23T16:00:00.000Z","stockId":7000708197610,"netValue":1.1858095412310743},{"date":"2025-06-22T16:00:00.000Z","stockId":7000708197610,"netValue":1.1861899126869098},{"date":"2025-06-19T16:00:00.000Z","stockId":7000708197610,"netValue":1.186072118411503},{"date":"2025-06-18T16:00:00.000Z","stockId":7000708197610,"netValue":1.1857810788696148},{"date":"2025-06-17T16:00:00.000Z","stockId":7000708197610,"netValue":1.185520198772142},{"date":"2025-06-16T16:00:00.000Z","stockId":7000708197610,"netValue":1.1853716059713129},{"date":"2025-06-15T16:00:00.000Z","stockId":7000708197610,"netValue":1.1849425331172545},{"date":"2025-06-12T16:00:00.000Z","stockId":7000708197610,"netValue":1.1848020768598047},{"date":"2025-06-11T16:00:00.000Z","stockId":7000708197610,"netValue":1.184717570872723},{"date":"2025-06-10T16:00:00.000Z","stockId":7000708197610,"netValue":1.1847353200467263},{"date":"2025-06-09T16:00:00.000Z","stockId":7000708197610,"netValue":1.1843273052908796},{"date":"2025-06-08T16:00:00.000Z","stockId":7000708197610,"netValue":1.1842705149957817},{"date":"2025-06-05T16:00:00.000Z","stockId":7000708197610,"netValue":1.1839484995331422},{"date":"2025-06-04T16:00:00.000Z","stockId":7000708197610,"netValue":1.183287173272926},{"date":"2025-06-03T16:00:00.000Z","stockId":7000708197610,"netValue":1.1831818491259607},{"date":"2025-06-02T16:00:00.000Z","stockId":7000708197610,"netValue":1.1830594788874789},{"date":"2025-05-29T16:00:00.000Z","stockId":7000708197610,"netValue":1.1830126773729985},{"date":"2025-05-28T16:00:00.000Z","stockId":7000708197610,"netValue":1.1822740343532512},{"date":"2025-05-27T16:00:00.000Z","stockId":7000708197610,"netValue":1.1827753900865121},{"date":"2025-05-26T16:00:00.000Z","stockId":7000708197610,"netValue":1.1829933470834493},{"date":"2025-05-25T16:00:00.000Z","stockId":7000708197610,"netValue":1.1832747892185373},{"date":"2025-05-22T16:00:00.000Z","stockId":7000708197610,"netValue":1.183030957386426},{"date":"2025-05-21T16:00:00.000Z","stockId":7000708197610,"netValue":1.1828847767590072},{"date":"2025-05-20T16:00:00.000Z","stockId":7000708197610,"netValue":1.1828000098292095},{"date":"2025-05-19T16:00:00.000Z","stockId":7000708197610,"netValue":1.1827758457891622},{"date":"2025-05-18T16:00:00.000Z","stockId":7000708197610,"netValue":1.182715880387657},{"date":"2025-05-15T16:00:00.000Z","stockId":7000708197610,"netValue":1.1822543838232542},{"date":"2025-05-14T16:00:00.000Z","stockId":7000708197610,"netValue":1.1824008456270338},{"date":"2025-05-13T16:00:00.000Z","stockId":7000708197610,"netValue":1.1826003589507754},{"date":"2025-05-12T16:00:00.000Z","stockId":7000708197610,"netValue":1.182727280809407},{"date":"2025-05-11T16:00:00.000Z","stockId":7000708197610,"netValue":1.1820660997678702},{"date":"2025-05-08T16:00:00.000Z","stockId":7000708197610,"netValue":1.1830772103833098},{"date":"2025-05-07T16:00:00.000Z","stockId":7000708197610,"netValue":1.1825883064650957},{"date":"2025-05-06T16:00:00.000Z","stockId":7000708197610,"netValue":1.1817566735208855},{"date":"2025-05-05T16:00:00.000Z","stockId":7000708197610,"netValue":1.1819043387503134},{"date":"2025-04-29T16:00:00.000Z","stockId":7000708197610,"netValue":1.1817478902496086},{"date":"2025-04-28T16:00:00.000Z","stockId":7000708197610,"netValue":1.181363153448439},{"date":"2025-04-27T16:00:00.000Z","stockId":7000708197610,"netValue":1.1806007544608308},{"date":"2025-04-24T16:00:00.000Z","stockId":7000708197610,"netValue":1.18022237918531},{"date":"2025-04-23T16:00:00.000Z","stockId":7000708197610,"netValue":1.1801457535906217},{"date":"2025-04-22T16:00:00.000Z","stockId":7000708197610,"netValue":1.1802386460723284},{"date":"2025-04-21T16:00:00.000Z","stockId":7000708197610,"netValue":1.180571178998588},{"date":"2025-04-20T16:00:00.000Z","stockId":7000708197610,"netValue":1.1803144206319574},{"date":"2025-04-17T16:00:00.000Z","stockId":7000708197610,"netValue":1.1805818797373806},{"date":"2025-04-16T16:00:00.000Z","stockId":7000708197610,"netValue":1.1804154796186166},{"date":"2025-04-15T16:00:00.000Z","stockId":7000708197610,"netValue":1.1806839651234071},{"date":"2025-04-14T16:00:00.000Z","stockId":7000708197610,"netValue":1.1804149750461723},{"date":"2025-04-13T16:00:00.000Z","stockId":7000708197610,"netValue":1.1804313831792166},{"date":"2025-04-10T16:00:00.000Z","stockId":7000708197610,"netValue":1.18035147899418},{"date":"2025-04-09T16:00:00.000Z","stockId":7000708197610,"netValue":1.1801691763136017},{"date":"2025-04-08T16:00:00.000Z","stockId":7000708197610,"netValue":1.1800428810123378},{"date":"2025-04-07T16:00:00.000Z","stockId":7000708197610,"netValue":1.1799754529963695},{"date":"2025-04-06T16:00:00.000Z","stockId":7000708197610,"netValue":1.181087474708355},{"date":"2025-04-02T16:00:00.000Z","stockId":7000708197610,"netValue":1.179237183244265},{"date":"2025-04-01T16:00:00.000Z","stockId":7000708197610,"netValue":1.1773514017998639},{"date":"2025-03-31T16:00:00.000Z","stockId":7000708197610,"netValue":1.176708583114714},{"date":"2025-03-30T16:00:00.000Z","stockId":7000708197610,"netValue":1.1766019473533216},{"date":"2025-03-27T16:00:00.000Z","stockId":7000708197610,"netValue":1.1763077765001877},{"date":"2025-03-26T16:00:00.000Z","stockId":7000708197610,"netValue":1.1761833006252864},{"date":"2025-03-25T16:00:00.000Z","stockId":7000708197610,"netValue":1.1761179701002795},{"date":"2025-03-24T16:00:00.000Z","stockId":7000708197610,"netValue":1.175772804377432},{"date":"2025-03-23T16:00:00.000Z","stockId":7000708197610,"netValue":1.1753760574831456},{"date":"2025-03-20T16:00:00.000Z","stockId":7000708197610,"netValue":1.1751248185174306},{"date":"2025-03-19T16:00:00.000Z","stockId":7000708197610,"netValue":1.1749642265602063},{"date":"2025-03-18T16:00:00.000Z","stockId":7000708197610,"netValue":1.173992326138979},{"date":"2025-03-17T16:00:00.000Z","stockId":7000708197610,"netValue":1.1736097674756398},{"date":"2025-03-16T16:00:00.000Z","stockId":7000708197610,"netValue":1.1733461638375686},{"date":"2025-03-13T16:00:00.000Z","stockId":7000708197610,"netValue":1.1742984698011922},{"date":"2025-03-12T16:00:00.000Z","stockId":7000708197610,"netValue":1.173829683544862},{"date":"2025-03-11T16:00:00.000Z","stockId":7000708197610,"netValue":1.1733414600246248},{"date":"2025-03-10T16:00:00.000Z","stockId":7000708197610,"netValue":1.1726225778021737},{"date":"2025-03-09T16:00:00.000Z","stockId":7000708197610,"netValue":1.1737687534449874},{"date":"2025-03-06T16:00:00.000Z","stockId":7000708197610,"netValue":1.1741102481093724},{"date":"2025-03-05T16:00:00.000Z","stockId":7000708197610,"netValue":1.1752883480210359},{"date":"2025-03-04T16:00:00.000Z","stockId":7000708197610,"netValue":1.1758565987036593},{"date":"2025-03-03T16:00:00.000Z","stockId":7000708197610,"netValue":1.175734849411034},{"date":"2025-03-02T16:00:00.000Z","stockId":7000708197610,"netValue":1.1756752904010683},{"date":"2025-02-27T16:00:00.000Z","stockId":7000708197610,"netValue":1.1750249665707226},{"date":"2025-02-26T16:00:00.000Z","stockId":7000708197610,"netValue":1.1746335643459909},{"date":"2025-02-25T16:00:00.000Z","stockId":7000708197610,"netValue":1.1753783193516223},{"date":"2025-02-24T16:00:00.000Z","stockId":7000708197610,"netValue":1.1752968538510091},{"date":"2025-02-23T16:00:00.000Z","stockId":7000708197610,"netValue":1.1752076243458913},{"date":"2025-02-20T16:00:00.000Z","stockId":7000708197610,"netValue":1.1764383675542893},{"date":"2025-02-19T16:00:00.000Z","stockId":7000708197610,"netValue":1.1773240687917006},{"date":"2025-02-18T16:00:00.000Z","stockId":7000708197610,"netValue":1.1781862131268064},{"date":"2025-02-17T16:00:00.000Z","stockId":7000708197610,"netValue":1.177874652257507},{"date":"2025-02-16T16:00:00.000Z","stockId":7000708197610,"netValue":1.1785076144433775},{"date":"2025-02-13T16:00:00.000Z","stockId":7000708197610,"netValue":1.179184225108197},{"date":"2025-02-12T16:00:00.000Z","stockId":7000708197610,"netValue":1.179797811800622},{"date":"2025-02-11T16:00:00.000Z","stockId":7000708197610,"netValue":1.179896602288106},{"date":"2025-02-10T16:00:00.000Z","stockId":7000708197610,"netValue":1.1800069842154732},{"date":"2025-02-09T16:00:00.000Z","stockId":7000708197610,"netValue":1.1800370797943636},{"date":"2025-02-06T16:00:00.000Z","stockId":7000708197610,"netValue":1.1806637164255465},{"date":"2025-02-05T16:00:00.000Z","stockId":7000708197610,"netValue":1.1805047293716227},{"date":"2025-02-04T16:00:00.000Z","stockId":7000708197610,"netValue":1.1798221183389006},{"date":"2025-01-26T16:00:00.000Z","stockId":7000708197610,"netValue":1.179326846186185},{"date":"2025-01-23T16:00:00.000Z","stockId":7000708197610,"netValue":1.1780329930536029},{"date":"2025-01-22T16:00:00.000Z","stockId":7000708197610,"netValue":1.1781091189180803},{"date":"2025-01-21T16:00:00.000Z","stockId":7000708197610,"netValue":1.1786081224961706},{"date":"2025-01-20T16:00:00.000Z","stockId":7000708197610,"netValue":1.178517600944894},{"date":"2025-01-19T16:00:00.000Z","stockId":7000708197610,"netValue":1.1780947709129377},{"date":"2025-01-16T16:00:00.000Z","stockId":7000708197610,"netValue":1.1783047943430462},{"date":"2025-01-15T16:00:00.000Z","stockId":7000708197610,"netValue":1.17843459395318},{"date":"2025-01-14T16:00:00.000Z","stockId":7000708197610,"netValue":1.178824235344753},{"date":"2025-01-13T16:00:00.000Z","stockId":7000708197610,"netValue":1.1786528338341387},{"date":"2025-01-12T16:00:00.000Z","stockId":7000708197610,"netValue":1.1781654805442396},{"date":"2025-01-09T16:00:00.000Z","stockId":7000708197610,"netValue":1.1787642497622577},{"date":"2025-01-08T16:00:00.000Z","stockId":7000708197610,"netValue":1.178689699402138},{"date":"2025-01-07T16:00:00.000Z","stockId":7000708197610,"netValue":1.179414952900567},{"date":"2025-01-06T16:00:00.000Z","stockId":7000708197610,"netValue":1.1796037451939132},{"date":"2025-01-05T16:00:00.000Z","stockId":7000708197610,"netValue":1.180104567159877},{"date":"2025-01-02T16:00:00.000Z","stockId":7000708197610,"netValue":1.1799998993013612},{"date":"2025-01-01T16:00:00.000Z","stockId":7000708197610,"netValue":1.179526340251837},{"date":"2024-12-30T16:00:00.000Z","stockId":7000708197610,"netValue":1.1782457652917453},{"date":"2024-12-29T16:00:00.000Z","stockId":7000708197610,"netValue":1.177413149286269},{"date":"2024-12-26T16:00:00.000Z","stockId":7000708197610,"netValue":1.1774450301597843},{"date":"2024-12-25T16:00:00.000Z","stockId":7000708197610,"netValue":1.1765059403936955},{"date":"2024-12-24T16:00:00.000Z","stockId":7000708197610,"netValue":1.176292010673572},{"date":"2024-12-23T16:00:00.000Z","stockId":7000708197610,"netValue":1.1767401533578623},{"date":"2024-12-22T16:00:00.000Z","stockId":7000708197610,"netValue":1.177217489888046},{"date":"2024-12-19T16:00:00.000Z","stockId":7000708197610,"netValue":1.176882856809709},{"date":"2024-12-18T16:00:00.000Z","stockId":7000708197610,"netValue":1.17564406171543},{"date":"2024-12-17T16:00:00.000Z","stockId":7000708197610,"netValue":1.1756781827559326},{"date":"2024-12-16T16:00:00.000Z","stockId":7000708197610,"netValue":1.1765890761006932},{"date":"2024-12-15T16:00:00.000Z","stockId":7000708197610,"netValue":1.1769998781940698},{"date":"2024-12-12T16:00:00.000Z","stockId":7000708197610,"netValue":1.1757263662574104},{"date":"2024-12-11T16:00:00.000Z","stockId":7000708197610,"netValue":1.1744222864785683},{"date":"2024-12-10T16:00:00.000Z","stockId":7000708197610,"netValue":1.1740309440270673},{"date":"2024-12-09T16:00:00.000Z","stockId":7000708197610,"netValue":1.1738853920002648},{"date":"2024-12-08T16:00:00.000Z","stockId":7000708197610,"netValue":1.172084043642495},{"date":"2024-12-05T16:00:00.000Z","stockId":7000708197610,"netValue":1.171290593045357},{"date":"2024-12-04T16:00:00.000Z","stockId":7000708197610,"netValue":1.1712915868983051},{"date":"2024-12-03T16:00:00.000Z","stockId":7000708197610,"netValue":1.1710015017755937},{"date":"2024-12-02T16:00:00.000Z","stockId":7000708197610,"netValue":1.1699613740444184},{"date":"2024-12-01T16:00:00.000Z","stockId":7000708197610,"netValue":1.1699033126031722},{"date":"2024-11-28T16:00:00.000Z","stockId":7000708197610,"netValue":1.1684771269309286},{"date":"2024-11-27T16:00:00.000Z","stockId":7000708197610,"netValue":1.1676735158579774},{"date":"2024-11-26T16:00:00.000Z","stockId":7000708197610,"netValue":1.1670519378023025},{"date":"2024-11-25T16:00:00.000Z","stockId":7000708197610,"netValue":1.1669019113581027},{"date":"2024-11-24T16:00:00.000Z","stockId":7000708197610,"netValue":1.1666987639345987},{"date":"2024-11-21T16:00:00.000Z","stockId":7000708197610,"netValue":1.1662459398322644},{"date":"2024-11-20T16:00:00.000Z","stockId":7000708197610,"netValue":1.165995970895277},{"date":"2024-11-19T16:00:00.000Z","stockId":7000708197610,"netValue":1.1656040373919545},{"date":"2024-11-18T16:00:00.000Z","stockId":7000708197610,"netValue":1.165589184891525},{"date":"2024-11-17T16:00:00.000Z","stockId":7000708197610,"netValue":1.1653808119267521},{"date":"2024-11-14T16:00:00.000Z","stockId":7000708197610,"netValue":1.165638525912633},{"date":"2024-11-13T16:00:00.000Z","stockId":7000708197610,"netValue":1.1654804162567909},{"date":"2024-11-12T16:00:00.000Z","stockId":7000708197610,"netValue":1.165409054730769},{"date":"2024-11-11T16:00:00.000Z","stockId":7000708197610,"netValue":1.1654482798114403},{"date":"2024-11-10T16:00:00.000Z","stockId":7000708197610,"netValue":1.1650321139023918},{"date":"2024-11-07T16:00:00.000Z","stockId":7000708197610,"netValue":1.1646844117096757},{"date":"2024-11-06T16:00:00.000Z","stockId":7000708197610,"netValue":1.1644270380367474},{"date":"2024-11-05T16:00:00.000Z","stockId":7000708197610,"netValue":1.163933558622032},{"date":"2024-11-04T16:00:00.000Z","stockId":7000708197610,"netValue":1.1638316114412393},{"date":"2024-11-03T16:00:00.000Z","stockId":7000708197610,"netValue":1.1636639168949894},{"date":"2024-10-31T16:00:00.000Z","stockId":7000708197610,"netValue":1.1633472392428612},{"date":"2024-10-30T16:00:00.000Z","stockId":7000708197610,"netValue":1.1626426232995768},{"date":"2024-10-29T16:00:00.000Z","stockId":7000708197610,"netValue":1.162365652019811},{"date":"2024-10-28T16:00:00.000Z","stockId":7000708197610,"netValue":1.1623424497668298},{"date":"2024-10-27T16:00:00.000Z","stockId":7000708197610,"netValue":1.1622622376465372},{"date":"2024-10-24T16:00:00.000Z","stockId":7000708197610,"netValue":1.1623741235701548},{"date":"2024-10-23T16:00:00.000Z","stockId":7000708197610,"netValue":1.162268733770562},{"date":"2024-10-22T16:00:00.000Z","stockId":7000708197610,"netValue":1.1622610887673779},{"date":"2024-10-21T16:00:00.000Z","stockId":7000708197610,"netValue":1.1628961881480246},{"date":"2024-10-20T16:00:00.000Z","stockId":7000708197610,"netValue":1.1634493092155604},{"date":"2024-10-17T16:00:00.000Z","stockId":7000708197610,"netValue":1.1635116239974552},{"date":"2024-10-16T16:00:00.000Z","stockId":7000708197610,"netValue":1.1635096353173886},{"date":"2024-10-15T16:00:00.000Z","stockId":7000708197610,"netValue":1.1630918877046974},{"date":"2024-10-14T16:00:00.000Z","stockId":7000708197610,"netValue":1.1629681963563978},{"date":"2024-10-13T16:00:00.000Z","stockId":7000708197610,"netValue":1.1624930009107286},{"date":"2024-10-10T16:00:00.000Z","stockId":7000708197610,"netValue":1.1609569893627203},{"date":"2024-10-09T16:00:00.000Z","stockId":7000708197610,"netValue":1.1596693361235655},{"date":"2024-10-08T16:00:00.000Z","stockId":7000708197610,"netValue":1.1585747888002307},{"date":"2024-10-07T16:00:00.000Z","stockId":7000708197610,"netValue":1.1596169186048277},{"date":"2024-09-29T16:00:00.000Z","stockId":7000708197610,"netValue":1.1608010424478055},{"date":"2024-09-26T16:00:00.000Z","stockId":7000708197610,"netValue":1.1629047906515413},{"date":"2024-09-25T16:00:00.000Z","stockId":7000708197610,"netValue":1.1646451049491593},{"date":"2024-09-24T16:00:00.000Z","stockId":7000708197610,"netValue":1.1649889562690607},{"date":"2024-09-23T16:00:00.000Z","stockId":7000708197610,"netValue":1.1641613084742422},{"date":"2024-09-22T16:00:00.000Z","stockId":7000708197610,"netValue":1.1643461604658814},{"date":"2024-09-19T16:00:00.000Z","stockId":7000708197610,"netValue":1.1642344899737884},{"date":"2024-09-18T16:00:00.000Z","stockId":7000708197610,"netValue":1.1641849958380792},{"date":"2024-09-17T16:00:00.000Z","stockId":7000708197610,"netValue":1.1642737907924043},{"date":"2024-09-12T16:00:00.000Z","stockId":7000708197610,"netValue":1.1636503820619015},{"date":"2024-09-11T16:00:00.000Z","stockId":7000708197610,"netValue":1.1633607344055041},{"date":"2024-09-10T16:00:00.000Z","stockId":7000708197610,"netValue":1.1632930570249753},{"date":"2024-09-09T16:00:00.000Z","stockId":7000708197610,"netValue":1.1629734400721012},{"date":"2024-09-08T16:00:00.000Z","stockId":7000708197610,"netValue":1.1628347145674567},{"date":"2024-09-05T16:00:00.000Z","stockId":7000708197610,"netValue":1.1625975419571084},{"date":"2024-09-04T16:00:00.000Z","stockId":7000708197610,"netValue":1.1625095161972363},{"date":"2024-09-03T16:00:00.000Z","stockId":7000708197610,"netValue":1.162281554874411},{"date":"2024-09-02T16:00:00.000Z","stockId":7000708197610,"netValue":1.1620457473748425},{"date":"2024-09-01T16:00:00.000Z","stockId":7000708197610,"netValue":1.1616914338064066},{"date":"2024-08-29T16:00:00.000Z","stockId":7000708197610,"netValue":1.1609696762190245},{"date":"2024-08-28T16:00:00.000Z","stockId":7000708197610,"netValue":1.160789265569638},{"date":"2024-08-27T16:00:00.000Z","stockId":7000708197610,"netValue":1.1606304617022223},{"date":"2024-08-26T16:00:00.000Z","stockId":7000708197610,"netValue":1.160412075295159},{"date":"2024-08-25T16:00:00.000Z","stockId":7000708197610,"netValue":1.1612385563389207},{"date":"2024-08-22T16:00:00.000Z","stockId":7000708197610,"netValue":1.1614510916172565},{"date":"2024-08-21T16:00:00.000Z","stockId":7000708197610,"netValue":1.1611221424274016},{"date":"2024-08-20T16:00:00.000Z","stockId":7000708197610,"netValue":1.161075186462372},{"date":"2024-08-19T16:00:00.000Z","stockId":7000708197610,"netValue":1.1613072126302693},{"date":"2024-08-18T16:00:00.000Z","stockId":7000708197610,"netValue":1.161313628395087},{"date":"2024-08-15T16:00:00.000Z","stockId":7000708197610,"netValue":1.1611339457329746},{"date":"2024-08-14T16:00:00.000Z","stockId":7000708197610,"netValue":1.160977223982571},{"date":"2024-08-13T16:00:00.000Z","stockId":7000708197610,"netValue":1.1611903629870104},{"date":"2024-08-12T16:00:00.000Z","stockId":7000708197610,"netValue":1.1606386631424102},{"date":"2024-08-11T16:00:00.000Z","stockId":7000708197610,"netValue":1.1602931712618305},{"date":"2024-08-08T16:00:00.000Z","stockId":7000708197610,"netValue":1.1615492119923505},{"date":"2024-08-07T16:00:00.000Z","stockId":7000708197610,"netValue":1.1619145884277984},{"date":"2024-08-06T16:00:00.000Z","stockId":7000708197610,"netValue":1.162363046772395},{"date":"2024-08-05T16:00:00.000Z","stockId":7000708197610,"netValue":1.1621646170230624},{"date":"2024-08-04T16:00:00.000Z","stockId":7000708197610,"netValue":1.1623768379777222},{"date":"2024-08-01T16:00:00.000Z","stockId":7000708197610,"netValue":1.1620563317890065},{"date":"2024-07-31T16:00:00.000Z","stockId":7000708197610,"netValue":1.1614523514723327},{"date":"2024-07-30T16:00:00.000Z","stockId":7000708197610,"netValue":1.1609977393278874},{"date":"2024-07-29T16:00:00.000Z","stockId":7000708197610,"netValue":1.160730774798793},{"date":"2024-07-28T16:00:00.000Z","stockId":7000708197610,"netValue":1.160439851021527},{"date":"2024-07-25T16:00:00.000Z","stockId":7000708197610,"netValue":1.1600137148684182},{"date":"2024-07-24T16:00:00.000Z","stockId":7000708197610,"netValue":1.159579719315107},{"date":"2024-07-23T16:00:00.000Z","stockId":7000708197610,"netValue":1.1592477332875717},{"date":"2024-07-22T16:00:00.000Z","stockId":7000708197610,"netValue":1.1591469261068512},{"date":"2024-07-21T16:00:00.000Z","stockId":7000708197610,"netValue":1.1587103061142758},{"date":"2024-07-18T16:00:00.000Z","stockId":7000708197610,"netValue":1.1580426895816673},{"date":"2024-07-17T16:00:00.000Z","stockId":7000708197610,"netValue":1.1576702780620434},{"date":"2024-07-16T16:00:00.000Z","stockId":7000708197610,"netValue":1.1577580482134617},{"date":"2024-07-15T16:00:00.000Z","stockId":7000708197610,"netValue":1.1576736280889062},{"date":"2024-07-14T16:00:00.000Z","stockId":7000708197610,"netValue":1.1575523632277207},{"date":"2024-07-11T16:00:00.000Z","stockId":7000708197610,"netValue":1.1572237937967673},{"date":"2024-07-10T16:00:00.000Z","stockId":7000708197610,"netValue":1.1567875874963525},{"date":"2024-07-09T16:00:00.000Z","stockId":7000708197610,"netValue":1.1566377973508832},{"date":"2024-07-08T16:00:00.000Z","stockId":7000708197610,"netValue":1.1565334862916283},{"date":"2024-07-07T16:00:00.000Z","stockId":7000708197610,"netValue":1.1561655825648967},{"date":"2024-07-04T16:00:00.000Z","stockId":7000708197610,"netValue":1.156652959606683},{"date":"2024-07-03T16:00:00.000Z","stockId":7000708197610,"netValue":1.1564186794252127},{"date":"2024-07-02T16:00:00.000Z","stockId":7000708197610,"netValue":1.1567229312230487},{"date":"2024-07-01T16:00:00.000Z","stockId":7000708197610,"netValue":1.1560305399732194},{"date":"2024-06-30T16:00:00.000Z","stockId":7000708197610,"netValue":1.1561216950548576},{"date":"2024-06-29T16:00:00.000Z","stockId":7000708197610,"netValue":1.1563660609397082},{"date":"2024-06-27T16:00:00.000Z","stockId":7000708197610,"netValue":1.1564705090183667},{"date":"2024-06-26T16:00:00.000Z","stockId":7000708197610,"netValue":1.1560875218822448},{"date":"2024-06-25T16:00:00.000Z","stockId":7000708197610,"netValue":1.1558428753211014},{"date":"2024-06-24T16:00:00.000Z","stockId":7000708197610,"netValue":1.1557017381814263},{"date":"2024-06-23T16:00:00.000Z","stockId":7000708197610,"netValue":1.155581077951878},{"date":"2024-06-20T16:00:00.000Z","stockId":7000708197610,"netValue":1.155383272186274},{"date":"2024-06-19T16:00:00.000Z","stockId":7000708197610,"netValue":1.1551416828787704},{"date":"2024-06-18T16:00:00.000Z","stockId":7000708197610,"netValue":1.155064183335322},{"date":"2024-06-17T16:00:00.000Z","stockId":7000708197610,"netValue":1.1548785654134288},{"date":"2024-06-16T16:00:00.000Z","stockId":7000708197610,"netValue":1.1547221475079141},{"date":"2024-06-13T16:00:00.000Z","stockId":7000708197610,"netValue":1.1546078248067568},{"date":"2024-06-12T16:00:00.000Z","stockId":7000708197610,"netValue":1.154106481118402},{"date":"2024-06-11T16:00:00.000Z","stockId":7000708197610,"netValue":1.1540316820348002},{"date":"2024-06-10T16:00:00.000Z","stockId":7000708197610,"netValue":1.154008027347276},{"date":"2024-06-06T16:00:00.000Z","stockId":7000708197610,"netValue":1.1538109794002247},{"date":"2024-06-05T16:00:00.000Z","stockId":7000708197610,"netValue":1.1534016737859858},{"date":"2024-06-04T16:00:00.000Z","stockId":7000708197610,"netValue":1.1532594521662431},{"date":"2024-06-03T16:00:00.000Z","stockId":7000708197610,"netValue":1.1530444514302365},{"date":"2024-06-02T16:00:00.000Z","stockId":7000708197610,"netValue":1.1529228622708911},{"date":"2024-05-30T16:00:00.000Z","stockId":7000708197610,"netValue":1.1526410274155945},{"date":"2024-05-29T16:00:00.000Z","stockId":7000708197610,"netValue":1.1523706625010752},{"date":"2024-05-28T16:00:00.000Z","stockId":7000708197610,"netValue":1.1522503001956526},{"date":"2024-05-27T16:00:00.000Z","stockId":7000708197610,"netValue":1.1521104683257724},{"date":"2024-05-26T16:00:00.000Z","stockId":7000708197610,"netValue":1.151913070269706}]}