window.pageData = {"startDate":"2024-05-30T09:35:39.631Z","endDate":"2026-05-30T09:35:39.631Z","manager":{"_id":7242608100110,"name":"谢志华","gender":"m","educationCode":"001002","resume":"谢志华先生：中国国籍，理学硕士，具有基金从业资格。曾先后任职于华泰证券有限责任公司、招商基金管理有限公司，从事固定收益类品种的研究、投资工作。2012年8月加入诺安基金管理有限公司，任投资经理，现任固定收益事业部副总经理、总裁助理。2013年5月起任诺安鸿鑫保本混合基金，2013年12月起任诺安优化收益债券基金经理，诺安泰鑫一年定期开放债券基金、诺安裕鑫收益两年定期开放债券基金、诺安信用债券一年定期开放债券基金、诺安永鑫收益一年定期开放债券基金、诺安稳固收益一年定期开放债券基金、任诺安聚利债券基金、诺安保本混合基金、诺安利鑫保本混合及诺安景鑫保本混合基金、诺安益鑫保本混合基金、诺安安鑫保本混合基金、诺安利鑫混合基金、诺安和鑫保本混合基金、诺安汇鑫保本混合基金、诺安景鑫混合基金、诺安行业轮动混合基金基金经理。现拟任招商安心收益债券型证券投资基金、招商安瑞进取债券型证券投资基金经理。曾任诺安纯债定期开放债券基金基金、诺安汇利灵活配置混合型证券投资基金基金经理、诺安鼎利混合型证券投资基金、诺安货币及诺安理财宝货币基金经理、诺安天天宝货币基金经理、诺安聚鑫宝货币基金经理。2021年12月加入民生加银基金管理有限公司，现任固定收益部总监、公司投资决策委员会成员、固收资产条线投资决策委员会主席、基金经理。2022年5月25日任民生加银增强收益债券型证券投资基金的基金经理。2022年5月25日任民生加银鹏程混合型证券投资基金的基金经理。2022年10月26日任民生加银聚利6个月持有期混合型证券投资基金基金经理。任民生加银恒宁债券型证券投资基金的基金经理。","tickerId":242608100110,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20061380","exchange":"fm","cnInfoCode":"db20061380","followedNum":1,"currency":"CNY","workingDate":"2010-08-18T16:00:00.000Z","fundCompanyId":4000050610000,"fundManagerSecondLevel":"bond","pinyin":"xzh","fundCompany":{"_id":4000050610000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50610000","tickerId":50610000,"name":"民生加银基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7242608100110,"type":"fmp","fm_p_r_d":"2026-05-27T16:00:00.000Z","fm_p_r_m1":0.01851188870306575,"fm_p_r_m3":0.013800539747268248,"fm_p_r_m6":0.047902541829077716,"fm_p_r_y1":0.0723791995248042,"fm_p_r_y3":0.1505796540051978,"fm_p_r_y5":0.09924722720958679,"fm_p_r_y10":0.5431552957822545,"fm_cagr_p_r_fs":0.042399766813611794,"fm_cagr_p_r_fs_m":0.03039412710110545,"fm_cagr_p_r_fs_r_c":1277,"fm_cagr_p_r_fs_rp":0.20689655172413793,"fm_p_r_fys_m":0.013609048948669988,"fm_p_r_fys_r_c":1210,"fm_p_r_fys_rp":0.076095947063689,"fm_p_r_m1_m":0.0026912096742763847,"fm_p_r_m1_r_c":1258,"fm_p_r_m1_rp":0.03659506762132061,"fm_p_r_m3_m":0.007784129855143096,"fm_p_r_m3_r_c":1229,"fm_p_r_m3_rp":0.0993485342019544,"fm_p_r_m6_m":0.014583387286666527,"fm_p_r_m6_r_c":1198,"fm_p_r_m6_rp":0.0935672514619883,"fm_p_r_y10_m":0.4479997169062062,"fm_p_r_y10_r_c":113,"fm_p_r_y10_rp":0.21428571428571427,"fm_p_r_y1_m":0.022530519206915067,"fm_p_r_y1_r_c":1128,"fm_p_r_y1_rp":0.15616681455190773,"fm_p_r_y3_m":0.09367797208744588,"fm_p_r_y3_r_c":791,"fm_p_r_y3_rp":0.15949367088607594,"fm_p_r_y5_m":0.15964948197317375,"fm_p_r_y5_r_c":521,"fm_p_r_y5_rp":0.8634615384615385,"fm_p_r_fys":0.03930852006375529},"fmi":{"stockId":7242608100110,"type":"fmi","fm_my":14.6,"fm_d":{"3000000000736":"本基金基金经理","3000000003382":"本基金的基金经理、固定收益部总监","3000000004710":"已离任","3000000005901":"本基金基金经理","3000000006005":"本基金基金经理","3000000009260":"本基金的基金经理、固定收益部总监","3000000016596":"本基金的基金经理、固定收益部总监","3000000017447":"已离任","3000000018604":"已离任","3000000018922":"本基金的基金经理、固定收益部总监","3000000163210":"本基金基金经理","3000000320004":"本基金基金经理","3000000690002":"本基金的基金经理、固定收益部总监","3000000023294":"本基金的基金经理、固定收益部总监"},"fm_wy":19,"fm_a_as":0,"fm_a_mfn":31,"fm_as":14393712659.854498,"fm_b_as":14315501656.3441,"fm_e_as":0,"fm_h_as":78211003.5104,"fm_i_as":0,"fm_mfn":8,"fm_msl":"bond","fm_nb_as":78211003.5104,"fm_q_as":0,"fm_r_f_cagr":0.1319,"fm_r_fd":3000000003382,"fm_r_ftp":0.4622}},"topTenManagedFundList":[{"_id":3000000018922,"__csrcFundId":12931,"stockCode":"018922","shortName":"民生加银恒源债券(018922)","masterFundShortName":"民生加银恒源债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":18922,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:11:31.572Z","status":"normal","exchange":"jj","fundCollectionId":4000050610000,"inceptionDate":"2023-08-14T16:00:00.000Z","name":"民生加银恒源债券型证券投资基金","setUpDate":"2023-08-14T16:00:00.000Z","setUpAssetScale":7999998547.64,"setUpShares":7999998547.64,"pinyin":"msjyhyzqxzqtzjj","hotMetrics":{"stockId":3000000018922,"type":"f_as","f_tas":4883141787.5702,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000690002,"__csrcFundId":2841,"stockCode":"690002","shortName":"民生加银增强收益债券(690002)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":690002,"masterFundFlag":1,"lastUpdated":"2026-05-01T08:58:40.611Z","status":"normal","inceptionDate":"2009-07-20T16:00:00.000Z","name":"民生加银增强收益债券型证券投资基金","exchange":"jj","followedNum":6,"fundCollectionId":4000050610000,"currency":"CNY","masterFundShortName":"民生加银增强收益债券","pinyin":"msjyzqsyzqxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000690002,"type":"f_as","f_tas":2942588405.2330003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000025048,"name":"民生加银增强收益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025048","tickerId":25048,"shortName":"民生加银增强收益债券E","currency":"CNY","__csrcFundId":2841,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-08-18T08:00:10.103Z","inceptionDate":"2025-07-28T16:00:00.000Z","pinyin":"msjyzqsyzqxzqtzjj","fundCollectionId":4000050610000,"followedNum":0,"hotMetrics":{"stockId":3000000025048,"type":"f_as","f_tas":1728016546.2519999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000003382,"__csrcFundId":896,"stockCode":"003382","shortName":"民生加银鑫享债券(003382)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3382,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:52:08.211Z","status":"normal","inceptionDate":"2016-10-30T16:00:00.000Z","name":"民生加银鑫享债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050610000,"currency":"CNY","masterFundShortName":"民生加银鑫享债券","pinyin":"msjyxxzqxzqtzjj","hotMetrics":{"stockId":3000000003382,"type":"f_as","f_tas":1323265797.96,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000003656,"__csrcFundId":1818,"stockCode":"003656","shortName":"民生加银鑫元纯债债券(003656)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3656,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:57:53.165Z","status":"normal","inceptionDate":"2017-06-20T16:00:00.000Z","name":"民生加银鑫元纯债债券型证券投资基金","exchange":"jj","followedNum":7,"fundCollectionId":4000050610000,"currency":"CNY","masterFundShortName":"民生加银鑫元纯债债券","pinyin":"msjyxyczzqxzqtzjj","hotMetrics":{"stockId":3000000003656,"type":"f_as","f_tas":1161749073.0544,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000690202,"name":"民生加银增强收益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"690202","tickerId":690202,"shortName":"民生加银增强收益债券C","__csrcFundId":2841,"lastUpdated":"2025-01-04T00:32:40.182Z","exchange":"jj","inceptionDate":"2009-07-20T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050610000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"msjyzqsyzqxzqtzjj","hotMetrics":{"stockId":3000000690202,"type":"f_as","f_tas":838235153.4222,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000025055,"name":"民生加银鑫享债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025055","tickerId":25055,"shortName":"民生加银鑫享债券E","currency":"CNY","__csrcFundId":896,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-08-18T08:00:10.148Z","inceptionDate":"2025-07-28T16:00:00.000Z","pinyin":"msjyxxzqxzqtzjj","fundCollectionId":4000050610000,"hotMetrics":{"stockId":3000000025055,"type":"f_as","f_tas":649064536.5403,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000003383,"name":"民生加银鑫享债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"003383","tickerId":3383,"shortName":"民生加银鑫享债券C","__csrcFundId":896,"lastUpdated":"2025-01-04T00:31:54.358Z","exchange":"jj","inceptionDate":"2016-10-30T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050610000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"msjyxxzqxzqtzjj","hotMetrics":{"stockId":3000000003383,"type":"f_as","f_tas":515878320.43499994,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000016597,"name":"民生加银月月乐30天持有期短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016597","tickerId":16597,"shortName":"民生加银月月乐30天持有期短债C","currency":"CNY","__csrcFundId":11727,"exchange":"jj","lastUpdated":"2025-01-04T00:32:20.244Z","fundCollectionId":4000050610000,"inceptionDate":"2022-09-19T16:00:00.000Z","status":"normal","setUpDate":"2022-09-19T16:00:00.000Z","setUpAssetScale":329276587.03,"setUpShares":329276587.03,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"msjyyyl30tcyqdzzqxzqtzjj","hotMetrics":{"stockId":3000000016597,"type":"f_as","f_tas":128896690.59230001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009260,"__csrcFundId":7485,"stockCode":"009260","name":"民生加银聚利6个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9260,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:42:51.579Z","status":"normal","exchange":"jj","inceptionDate":"2020-05-13T16:00:00.000Z","shortName":"民生加银聚利6个月持有期混合(009260)","followedNum":0,"fundCollectionId":4000050610000,"currency":"CNY","masterFundShortName":"民生加银聚利6个月持有期混合","setUpDate":"2020-05-13T16:00:00.000Z","setUpAssetScale":1201123094.58,"setUpShares":1201123094.58,"pinyin":"msjyjl6gycyqhhxzqtzjj","hotMetrics":{"stockId":3000000009260,"type":"f_as","f_tas":53640201.6414,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.05662708372030756,"oneMonth":0.01764188288252666,"threeMonths":0.038523346035048256,"sixMonths":0.08073502317381909,"oneYear":0.2739132812357592,"threeYears":0.2747364992508632,"fiveYears":-0.08061694126579333,"tenYears":0.5952342404782716},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48623,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"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}],"netValueList":[{"date":"2026-05-28T16:00:00.000Z","stockId":7242608100110,"netValue":2.185766122473094},{"date":"2026-05-27T16:00:00.000Z","stockId":7242608100110,"netValue":2.2240097242110055},{"date":"2026-05-26T16:00:00.000Z","stockId":7242608100110,"netValue":2.207649646955266},{"date":"2026-05-25T16:00:00.000Z","stockId":7242608100110,"netValue":2.2321973242200226},{"stockId":7242608100110,"date":"2026-05-24T16:00:00.000Z","netValue":2.221895991220626},{"stockId":7242608100110,"date":"2026-05-21T16:00:00.000Z","netValue":2.21535276971248},{"stockId":7242608100110,"date":"2026-05-20T16:00:00.000Z","netValue":2.2087172724855497},{"stockId":7242608100110,"date":"2026-05-19T16:00:00.000Z","netValue":2.2382863831267708},{"date":"2026-05-18T16:00:00.000Z","stockId":7242608100110,"netValue":2.23533202549247},{"date":"2026-05-17T16:00:00.000Z","stockId":7242608100110,"netValue":2.20520831789065},{"date":"2026-05-14T16:00:00.000Z","stockId":7242608100110,"netValue":2.19599541663655},{"date":"2026-05-13T16:00:00.000Z","stockId":7242608100110,"netValue":2.222059174614984},{"stockId":7242608100110,"date":"2026-05-12T16:00:00.000Z","netValue":2.2643687843258435},{"stockId":7242608100110,"date":"2026-05-11T16:00:00.000Z","netValue":2.2495433316009446},{"date":"2026-05-10T16:00:00.000Z","stockId":7242608100110,"netValue":2.2678191137195736},{"date":"2026-05-07T16:00:00.000Z","stockId":7242608100110,"netValue":2.2558289615984575},{"date":"2026-05-06T16:00:00.000Z","stockId":7242608100110,"netValue":2.2629669108883723},{"date":"2026-05-05T16:00:00.000Z","stockId":7242608100110,"netValue":2.2560235538908726},{"stockId":7242608100110,"date":"2026-04-29T16:00:00.000Z","netValue":2.2222028532760145},{"stockId":7242608100110,"date":"2026-04-28T16:00:00.000Z","netValue":2.2128636282018457},{"date":"2026-04-27T16:00:00.000Z","stockId":7242608100110,"netValue":2.183587397338067},{"date":"2026-04-26T16:00:00.000Z","stockId":7242608100110,"netValue":2.1980593731992846},{"date":"2026-04-23T16:00:00.000Z","stockId":7242608100110,"netValue":2.1931167379811694},{"date":"2026-04-22T16:00:00.000Z","stockId":7242608100110,"netValue":2.1980166361030955},{"date":"2026-04-21T16:00:00.000Z","stockId":7242608100110,"netValue":2.206290428340386},{"date":"2026-04-20T16:00:00.000Z","stockId":7242608100110,"netValue":2.1915827105864625},{"date":"2026-04-19T16:00:00.000Z","stockId":7242608100110,"netValue":2.2034145340838123},{"stockId":7242608100110,"date":"2026-04-16T16:00:00.000Z","netValue":2.2009016696308543},{"date":"2026-04-15T16:00:00.000Z","stockId":7242608100110,"netValue":2.2007981860381016},{"date":"2026-04-14T16:00:00.000Z","stockId":7242608100110,"netValue":2.169684812173399},{"stockId":7242608100110,"date":"2026-04-13T16:00:00.000Z","netValue":2.1686113107630667},{"stockId":7242608100110,"date":"2026-04-12T16:00:00.000Z","netValue":2.1535420658258695},{"date":"2026-04-09T16:00:00.000Z","stockId":7242608100110,"netValue":2.155662938656436},{"date":"2026-04-08T16:00:00.000Z","stockId":7242608100110,"netValue":2.1555661640163004},{"stockId":7242608100110,"date":"2026-04-07T16:00:00.000Z","netValue":2.1533856423248947},{"stockId":7242608100110,"date":"2026-04-06T16:00:00.000Z","netValue":2.1242780952042857},{"date":"2026-04-02T16:00:00.000Z","stockId":7242608100110,"netValue":2.119611235186675},{"stockId":7242608100110,"date":"2026-04-01T16:00:00.000Z","netValue":2.1184299351353006},{"stockId":7242608100110,"date":"2026-03-31T16:00:00.000Z","netValue":2.130031055122943},{"date":"2026-03-30T16:00:00.000Z","stockId":7242608100110,"netValue":2.119321449146825},{"stockId":7242608100110,"date":"2026-03-29T16:00:00.000Z","netValue":2.144345603037529},{"date":"2026-03-26T16:00:00.000Z","stockId":7242608100110,"netValue":2.147926786038815},{"stockId":7242608100110,"date":"2026-03-25T16:00:00.000Z","netValue":2.1408974344305105},{"date":"2026-03-24T16:00:00.000Z","stockId":7242608100110,"netValue":2.1533412175684257},{"stockId":7242608100110,"date":"2026-03-23T16:00:00.000Z","netValue":2.141884019593815},{"stockId":7242608100110,"date":"2026-03-22T16:00:00.000Z","netValue":2.124459647187806},{"date":"2026-03-19T16:00:00.000Z","stockId":7242608100110,"netValue":2.132327822754764},{"stockId":7242608100110,"date":"2026-03-18T16:00:00.000Z","netValue":2.1365608896449153},{"date":"2026-03-17T16:00:00.000Z","stockId":7242608100110,"netValue":2.1537889068276037},{"stockId":7242608100110,"date":"2026-03-16T16:00:00.000Z","netValue":2.1474555237843673},{"date":"2026-03-15T16:00:00.000Z","stockId":7242608100110,"netValue":2.159703071890797},{"stockId":7242608100110,"date":"2026-03-12T16:00:00.000Z","netValue":2.162969420077914},{"stockId":7242608100110,"date":"2026-03-11T16:00:00.000Z","netValue":2.1725928329868744},{"stockId":7242608100110,"date":"2026-03-10T16:00:00.000Z","netValue":2.1781559339199945},{"date":"2026-03-09T16:00:00.000Z","stockId":7242608100110,"netValue":2.1753521314018505},{"stockId":7242608100110,"date":"2026-03-08T16:00:00.000Z","netValue":2.1663985027060013},{"date":"2026-03-05T16:00:00.000Z","stockId":7242608100110,"netValue":2.169138858445493},{"stockId":7242608100110,"date":"2026-03-04T16:00:00.000Z","netValue":2.1708210538577015},{"date":"2026-03-03T16:00:00.000Z","stockId":7242608100110,"netValue":2.172760515180956},{"stockId":7242608100110,"date":"2026-03-02T16:00:00.000Z","netValue":2.177978353112765},{"stockId":7242608100110,"date":"2026-03-01T16:00:00.000Z","netValue":2.19760036410978},{"date":"2026-02-26T16:00:00.000Z","stockId":7242608100110,"netValue":2.1937349971873488},{"stockId":7242608100110,"date":"2026-02-25T16:00:00.000Z","netValue":2.193592865260793},{"date":"2026-02-24T16:00:00.000Z","stockId":7242608100110,"netValue":2.2044039494435435},{"date":"2026-02-23T16:00:00.000Z","stockId":7242608100110,"netValue":2.1960083569503097},{"stockId":7242608100110,"date":"2026-02-12T16:00:00.000Z","netValue":2.1871266750972933},{"stockId":7242608100110,"date":"2026-02-11T16:00:00.000Z","netValue":2.193769661612369},{"stockId":7242608100110,"date":"2026-02-10T16:00:00.000Z","netValue":2.18729376391137},{"stockId":7242608100110,"date":"2026-02-09T16:00:00.000Z","netValue":2.187634490967728},{"stockId":7242608100110,"date":"2026-02-08T16:00:00.000Z","netValue":2.1916703427015034},{"stockId":7242608100110,"date":"2026-02-05T16:00:00.000Z","netValue":2.178153192109113},{"stockId":7242608100110,"date":"2026-02-04T16:00:00.000Z","netValue":2.169932239244513},{"stockId":7242608100110,"date":"2026-02-03T16:00:00.000Z","netValue":2.1829886558844387},{"stockId":7242608100110,"date":"2026-02-02T16:00:00.000Z","netValue":2.186503130077319},{"date":"2026-02-01T16:00:00.000Z","stockId":7242608100110,"netValue":2.163040807206335},{"stockId":7242608100110,"date":"2026-01-29T16:00:00.000Z","netValue":2.1841559913920645},{"stockId":7242608100110,"date":"2026-01-28T16:00:00.000Z","netValue":2.1996137874275923},{"stockId":7242608100110,"date":"2026-01-27T16:00:00.000Z","netValue":2.2063257642934744},{"stockId":7242608100110,"date":"2026-01-26T16:00:00.000Z","netValue":2.199510810280779},{"stockId":7242608100110,"date":"2026-01-25T16:00:00.000Z","netValue":2.196025058890284},{"stockId":7242608100110,"date":"2026-01-22T16:00:00.000Z","netValue":2.2040214201302923},{"date":"2026-01-21T16:00:00.000Z","stockId":7242608100110,"netValue":2.1924851271489114},{"date":"2026-01-20T16:00:00.000Z","stockId":7242608100110,"netValue":2.1872731339594256},{"date":"2026-01-19T16:00:00.000Z","stockId":7242608100110,"netValue":2.1746433455711816},{"date":"2026-01-18T16:00:00.000Z","stockId":7242608100110,"netValue":2.181836883253503},{"date":"2026-01-15T16:00:00.000Z","stockId":7242608100110,"netValue":2.179116270104817},{"date":"2026-01-14T16:00:00.000Z","stockId":7242608100110,"netValue":2.177233576689709},{"stockId":7242608100110,"date":"2026-01-13T16:00:00.000Z","netValue":2.176905899847314},{"date":"2026-01-12T16:00:00.000Z","stockId":7242608100110,"netValue":2.176819396637963},{"date":"2026-01-11T16:00:00.000Z","stockId":7242608100110,"netValue":2.182826787059848},{"date":"2026-01-08T16:00:00.000Z","stockId":7242608100110,"netValue":2.168990187771615},{"date":"2026-01-07T16:00:00.000Z","stockId":7242608100110,"netValue":2.161003143867732},{"date":"2026-01-06T16:00:00.000Z","stockId":7242608100110,"netValue":2.160379534296692},{"date":"2026-01-05T16:00:00.000Z","stockId":7242608100110,"netValue":2.1587358906922876},{"date":"2026-01-04T16:00:00.000Z","stockId":7242608100110,"netValue":2.150444460140739},{"date":"2025-12-30T16:00:00.000Z","stockId":7242608100110,"netValue":2.1398936709135965},{"date":"2025-12-29T16:00:00.000Z","stockId":7242608100110,"netValue":2.140655426278261},{"date":"2025-12-28T16:00:00.000Z","stockId":7242608100110,"netValue":2.139117832878676},{"date":"2025-12-25T16:00:00.000Z","stockId":7242608100110,"netValue":2.1441043526138936},{"date":"2025-12-24T16:00:00.000Z","stockId":7242608100110,"netValue":2.1425010033380376},{"date":"2025-12-23T16:00:00.000Z","stockId":7242608100110,"netValue":2.1395511451879514},{"date":"2025-12-22T16:00:00.000Z","stockId":7242608100110,"netValue":2.133941210051211},{"date":"2025-12-21T16:00:00.000Z","stockId":7242608100110,"netValue":2.1316666851124024},{"date":"2025-12-18T16:00:00.000Z","stockId":7242608100110,"netValue":2.1268476625918673},{"date":"2025-12-17T16:00:00.000Z","stockId":7242608100110,"netValue":2.1241215739734756},{"date":"2025-12-16T16:00:00.000Z","stockId":7242608100110,"netValue":2.128639800098508},{"date":"2025-12-15T16:00:00.000Z","stockId":7242608100110,"netValue":2.116972423454065},{"date":"2025-12-14T16:00:00.000Z","stockId":7242608100110,"netValue":2.1226542262374934},{"date":"2025-12-11T16:00:00.000Z","stockId":7242608100110,"netValue":2.1260038121127325},{"date":"2025-12-10T16:00:00.000Z","stockId":7242608100110,"netValue":2.12394905544927},{"date":"2025-12-09T16:00:00.000Z","stockId":7242608100110,"netValue":2.124934770441212},{"date":"2025-12-08T16:00:00.000Z","stockId":7242608100110,"netValue":2.1227937336265597},{"date":"2025-12-07T16:00:00.000Z","stockId":7242608100110,"netValue":2.1287257638997166},{"date":"2025-12-04T16:00:00.000Z","stockId":7242608100110,"netValue":2.1212050411397283},{"date":"2025-12-03T16:00:00.000Z","stockId":7242608100110,"netValue":2.1127944155666025},{"date":"2025-12-02T16:00:00.000Z","stockId":7242608100110,"netValue":2.1141440392562014},{"date":"2025-12-01T16:00:00.000Z","stockId":7242608100110,"netValue":2.118587074049087},{"date":"2025-11-30T16:00:00.000Z","stockId":7242608100110,"netValue":2.1250602348387604},{"date":"2025-11-27T16:00:00.000Z","stockId":7242608100110,"netValue":2.122344049599378},{"date":"2025-11-26T16:00:00.000Z","stockId":7242608100110,"netValue":2.1149987303711506},{"date":"2025-11-25T16:00:00.000Z","stockId":7242608100110,"netValue":2.120321256886345},{"date":"2025-11-24T16:00:00.000Z","stockId":7242608100110,"netValue":2.1260338983754217},{"date":"2025-11-23T16:00:00.000Z","stockId":7242608100110,"netValue":2.1230042641914357},{"date":"2025-11-20T16:00:00.000Z","stockId":7242608100110,"netValue":2.12046288291221},{"date":"2025-11-19T16:00:00.000Z","stockId":7242608100110,"netValue":2.1299237244721807},{"date":"2025-11-18T16:00:00.000Z","stockId":7242608100110,"netValue":2.1294246385851694},{"date":"2025-11-17T16:00:00.000Z","stockId":7242608100110,"netValue":2.1264778609670945},{"date":"2025-11-16T16:00:00.000Z","stockId":7242608100110,"netValue":2.1306191981806855},{"date":"2025-11-13T16:00:00.000Z","stockId":7242608100110,"netValue":2.129230618515108},{"date":"2025-11-12T16:00:00.000Z","stockId":7242608100110,"netValue":2.132620095824377},{"date":"2025-11-11T16:00:00.000Z","stockId":7242608100110,"netValue":2.122042437952167},{"date":"2025-11-10T16:00:00.000Z","stockId":7242608100110,"netValue":2.1262122991473538},{"date":"2025-11-09T16:00:00.000Z","stockId":7242608100110,"netValue":2.128332906782186},{"date":"2025-11-06T16:00:00.000Z","stockId":7242608100110,"netValue":2.1261767580326456},{"date":"2025-11-05T16:00:00.000Z","stockId":7242608100110,"netValue":2.1287850845322303},{"date":"2025-11-04T16:00:00.000Z","stockId":7242608100110,"netValue":2.1214127751793437},{"date":"2025-11-03T16:00:00.000Z","stockId":7242608100110,"netValue":2.114310416679362},{"date":"2025-11-02T16:00:00.000Z","stockId":7242608100110,"netValue":2.1219636239237682},{"date":"2025-10-30T16:00:00.000Z","stockId":7242608100110,"netValue":2.120706908949327},{"date":"2025-10-29T16:00:00.000Z","stockId":7242608100110,"netValue":2.118537622804516},{"date":"2025-10-28T16:00:00.000Z","stockId":7242608100110,"netValue":2.1226553047565764},{"date":"2025-10-27T16:00:00.000Z","stockId":7242608100110,"netValue":2.110198344919379},{"date":"2025-10-26T16:00:00.000Z","stockId":7242608100110,"netValue":2.1111400604322554},{"date":"2025-10-23T16:00:00.000Z","stockId":7242608100110,"netValue":2.1040368820198867},{"date":"2025-10-22T16:00:00.000Z","stockId":7242608100110,"netValue":2.095553237324701},{"date":"2025-10-21T16:00:00.000Z","stockId":7242608100110,"netValue":2.0961853243269717},{"date":"2025-10-20T16:00:00.000Z","stockId":7242608100110,"netValue":2.099723819810474},{"date":"2025-10-19T16:00:00.000Z","stockId":7242608100110,"netValue":2.088664008799766},{"date":"2025-10-16T16:00:00.000Z","stockId":7242608100110,"netValue":2.0903703791426835},{"date":"2025-10-15T16:00:00.000Z","stockId":7242608100110,"netValue":2.1023657811471614},{"date":"2025-10-14T16:00:00.000Z","stockId":7242608100110,"netValue":2.1053864955973807},{"date":"2025-10-13T16:00:00.000Z","stockId":7242608100110,"netValue":2.101823526309042},{"date":"2025-10-12T16:00:00.000Z","stockId":7242608100110,"netValue":2.10555126954334},{"date":"2025-10-09T16:00:00.000Z","stockId":7242608100110,"netValue":2.107885603963208},{"date":"2025-10-08T16:00:00.000Z","stockId":7242608100110,"netValue":2.111842498251066},{"date":"2025-09-29T16:00:00.000Z","stockId":7242608100110,"netValue":2.1082353671083958},{"date":"2025-09-28T16:00:00.000Z","stockId":7242608100110,"netValue":2.103880430367421},{"date":"2025-09-25T16:00:00.000Z","stockId":7242608100110,"netValue":2.101239583242562},{"date":"2025-09-24T16:00:00.000Z","stockId":7242608100110,"netValue":2.1031857514916252},{"date":"2025-09-23T16:00:00.000Z","stockId":7242608100110,"netValue":2.1008224040186083},{"date":"2025-09-22T16:00:00.000Z","stockId":7242608100110,"netValue":2.1002192978014347},{"date":"2025-09-21T16:00:00.000Z","stockId":7242608100110,"netValue":2.10331759826502},{"date":"2025-09-18T16:00:00.000Z","stockId":7242608100110,"netValue":2.1020487535266033},{"date":"2025-09-17T16:00:00.000Z","stockId":7242608100110,"netValue":2.1058678303669724},{"date":"2025-09-16T16:00:00.000Z","stockId":7242608100110,"netValue":2.1098542902279753},{"date":"2025-09-15T16:00:00.000Z","stockId":7242608100110,"netValue":2.105598889564334},{"date":"2025-09-14T16:00:00.000Z","stockId":7242608100110,"netValue":2.1025482303084218},{"date":"2025-09-11T16:00:00.000Z","stockId":7242608100110,"netValue":2.1043541160440817},{"date":"2025-09-10T16:00:00.000Z","stockId":7242608100110,"netValue":2.1017669708464934},{"date":"2025-09-09T16:00:00.000Z","stockId":7242608100110,"netValue":2.095778129027564},{"date":"2025-09-08T16:00:00.000Z","stockId":7242608100110,"netValue":2.099156254329574},{"date":"2025-09-07T16:00:00.000Z","stockId":7242608100110,"netValue":2.1035077298483214},{"date":"2025-09-04T16:00:00.000Z","stockId":7242608100110,"netValue":2.106086577769122},{"date":"2025-09-03T16:00:00.000Z","stockId":7242608100110,"netValue":2.101464632399585},{"date":"2025-09-02T16:00:00.000Z","stockId":7242608100110,"netValue":2.105356029203387},{"date":"2025-09-01T16:00:00.000Z","stockId":7242608100110,"netValue":2.1038990267158155},{"date":"2025-08-31T16:00:00.000Z","stockId":7242608100110,"netValue":2.1068085990119525},{"date":"2025-08-28T16:00:00.000Z","stockId":7242608100110,"netValue":2.1059101866963963},{"date":"2025-08-27T16:00:00.000Z","stockId":7242608100110,"netValue":2.1057783564151773},{"date":"2025-08-26T16:00:00.000Z","stockId":7242608100110,"netValue":2.106328169151175},{"date":"2025-08-25T16:00:00.000Z","stockId":7242608100110,"netValue":2.111015553347213},{"date":"2025-08-24T16:00:00.000Z","stockId":7242608100110,"netValue":2.1106885415316228},{"date":"2025-08-21T16:00:00.000Z","stockId":7242608100110,"netValue":2.106228895990073},{"date":"2025-08-20T16:00:00.000Z","stockId":7242608100110,"netValue":2.1034917537106357},{"date":"2025-08-19T16:00:00.000Z","stockId":7242608100110,"netValue":2.1018258850652205},{"date":"2025-08-18T16:00:00.000Z","stockId":7242608100110,"netValue":2.101118439202294},{"date":"2025-08-17T16:00:00.000Z","stockId":7242608100110,"netValue":2.1004026170125694},{"date":"2025-08-14T16:00:00.000Z","stockId":7242608100110,"netValue":2.1018701825071306},{"date":"2025-08-13T16:00:00.000Z","stockId":7242608100110,"netValue":2.0996962466156734},{"date":"2025-08-12T16:00:00.000Z","stockId":7242608100110,"netValue":2.101048144749123},{"date":"2025-08-11T16:00:00.000Z","stockId":7242608100110,"netValue":2.0979020602020984},{"date":"2025-08-10T16:00:00.000Z","stockId":7242608100110,"netValue":2.1000006346943487},{"date":"2025-08-07T16:00:00.000Z","stockId":7242608100110,"netValue":2.101572814670291},{"date":"2025-08-06T16:00:00.000Z","stockId":7242608100110,"netValue":2.1014931178666267},{"date":"2025-08-05T16:00:00.000Z","stockId":7242608100110,"netValue":2.1010533000849714},{"date":"2025-08-04T16:00:00.000Z","stockId":7242608100110,"netValue":2.0989801110381197},{"date":"2025-08-03T16:00:00.000Z","stockId":7242608100110,"netValue":2.097586600192961},{"date":"2025-07-31T16:00:00.000Z","stockId":7242608100110,"netValue":2.0957723493804075},{"date":"2025-07-30T16:00:00.000Z","stockId":7242608100110,"netValue":2.09520051782622},{"date":"2025-07-29T16:00:00.000Z","stockId":7242608100110,"netValue":2.0952238236151395},{"date":"2025-07-28T16:00:00.000Z","stockId":7242608100110,"netValue":2.093847139640984},{"date":"2025-07-27T16:00:00.000Z","stockId":7242608100110,"netValue":2.0952455019481957},{"date":"2025-07-24T16:00:00.000Z","stockId":7242608100110,"netValue":2.0944252401885013},{"date":"2025-07-23T16:00:00.000Z","stockId":7242608100110,"netValue":2.093714656672188},{"date":"2025-07-22T16:00:00.000Z","stockId":7242608100110,"netValue":2.095095980324158},{"date":"2025-07-21T16:00:00.000Z","stockId":7242608100110,"netValue":2.0969635286137236},{"date":"2025-07-20T16:00:00.000Z","stockId":7242608100110,"netValue":2.097547101229036},{"date":"2025-07-17T16:00:00.000Z","stockId":7242608100110,"netValue":2.0965396782105836},{"date":"2025-07-16T16:00:00.000Z","stockId":7242608100110,"netValue":2.096050545465878},{"date":"2025-07-15T16:00:00.000Z","stockId":7242608100110,"netValue":2.0942111820411453},{"date":"2025-07-14T16:00:00.000Z","stockId":7242608100110,"netValue":2.0932032128771527},{"date":"2025-07-13T16:00:00.000Z","stockId":7242608100110,"netValue":2.0906644313008877},{"date":"2025-07-10T16:00:00.000Z","stockId":7242608100110,"netValue":2.0918947782585557},{"date":"2025-07-09T16:00:00.000Z","stockId":7242608100110,"netValue":2.091112498580893},{"date":"2025-07-08T16:00:00.000Z","stockId":7242608100110,"netValue":2.0923346472188737},{"date":"2025-07-07T16:00:00.000Z","stockId":7242608100110,"netValue":2.0936161479942474},{"date":"2025-07-06T16:00:00.000Z","stockId":7242608100110,"netValue":2.09209390990618},{"date":"2025-07-03T16:00:00.000Z","stockId":7242608100110,"netValue":2.0930371172919626},{"date":"2025-07-02T16:00:00.000Z","stockId":7242608100110,"netValue":2.093714105648188},{"date":"2025-07-01T16:00:00.000Z","stockId":7242608100110,"netValue":2.092376610880848},{"date":"2025-06-30T16:00:00.000Z","stockId":7242608100110,"netValue":2.092537953313378},{"date":"2025-06-29T16:00:00.000Z","stockId":7242608100110,"netValue":2.090718976045476},{"date":"2025-06-26T16:00:00.000Z","stockId":7242608100110,"netValue":2.0896345872128297},{"date":"2025-06-25T16:00:00.000Z","stockId":7242608100110,"netValue":2.0882378874228555},{"date":"2025-06-24T16:00:00.000Z","stockId":7242608100110,"netValue":2.087359246111534},{"date":"2025-06-23T16:00:00.000Z","stockId":7242608100110,"netValue":2.084888260151661},{"date":"2025-06-22T16:00:00.000Z","stockId":7242608100110,"netValue":2.0838473329522347},{"date":"2025-06-19T16:00:00.000Z","stockId":7242608100110,"netValue":2.0827327378628646},{"date":"2025-06-18T16:00:00.000Z","stockId":7242608100110,"netValue":2.0837065872978697},{"date":"2025-06-17T16:00:00.000Z","stockId":7242608100110,"netValue":2.0847852111426173},{"date":"2025-06-16T16:00:00.000Z","stockId":7242608100110,"netValue":2.0846109533555177},{"date":"2025-06-15T16:00:00.000Z","stockId":7242608100110,"netValue":2.0831231037111166},{"date":"2025-06-12T16:00:00.000Z","stockId":7242608100110,"netValue":2.0821512581227366},{"date":"2025-06-11T16:00:00.000Z","stockId":7242608100110,"netValue":2.083943409449778},{"date":"2025-06-10T16:00:00.000Z","stockId":7242608100110,"netValue":2.0838239611848195},{"date":"2025-06-09T16:00:00.000Z","stockId":7242608100110,"netValue":2.081490545284545},{"date":"2025-06-08T16:00:00.000Z","stockId":7242608100110,"netValue":2.083216383082393},{"date":"2025-06-05T16:00:00.000Z","stockId":7242608100110,"netValue":2.0815932424354835},{"date":"2025-06-04T16:00:00.000Z","stockId":7242608100110,"netValue":2.079670578928752},{"date":"2025-06-03T16:00:00.000Z","stockId":7242608100110,"netValue":2.0782531446251777},{"date":"2025-06-02T16:00:00.000Z","stockId":7242608100110,"netValue":2.075467448313082},{"date":"2025-05-29T16:00:00.000Z","stockId":7242608100110,"netValue":2.0750936505654334},{"date":"2025-05-28T16:00:00.000Z","stockId":7242608100110,"netValue":2.073751766438244},{"date":"2025-05-27T16:00:00.000Z","stockId":7242608100110,"netValue":2.073902333425076},{"date":"2025-05-26T16:00:00.000Z","stockId":7242608100110,"netValue":2.074439259486505},{"date":"2025-05-25T16:00:00.000Z","stockId":7242608100110,"netValue":2.077455756737578},{"date":"2025-05-22T16:00:00.000Z","stockId":7242608100110,"netValue":2.076890717947778},{"date":"2025-05-21T16:00:00.000Z","stockId":7242608100110,"netValue":2.07731323111381},{"date":"2025-05-20T16:00:00.000Z","stockId":7242608100110,"netValue":2.078770921188615},{"date":"2025-05-19T16:00:00.000Z","stockId":7242608100110,"netValue":2.079087780286744},{"date":"2025-05-18T16:00:00.000Z","stockId":7242608100110,"netValue":2.078541860557492},{"date":"2025-05-15T16:00:00.000Z","stockId":7242608100110,"netValue":2.076745023329373},{"date":"2025-05-14T16:00:00.000Z","stockId":7242608100110,"netValue":2.0768141662128805},{"date":"2025-05-13T16:00:00.000Z","stockId":7242608100110,"netValue":2.0802550351272613},{"date":"2025-05-12T16:00:00.000Z","stockId":7242608100110,"netValue":2.081702257117415},{"date":"2025-05-11T16:00:00.000Z","stockId":7242608100110,"netValue":2.0795554251521624},{"date":"2025-05-08T16:00:00.000Z","stockId":7242608100110,"netValue":2.0814570583886365},{"date":"2025-05-07T16:00:00.000Z","stockId":7242608100110,"netValue":2.082980129306235},{"date":"2025-05-06T16:00:00.000Z","stockId":7242608100110,"netValue":2.078696762152338},{"date":"2025-05-05T16:00:00.000Z","stockId":7242608100110,"netValue":2.079550439820722},{"date":"2025-04-29T16:00:00.000Z","stockId":7242608100110,"netValue":2.0763728979181946},{"date":"2025-04-28T16:00:00.000Z","stockId":7242608100110,"netValue":2.07452957929302},{"date":"2025-04-27T16:00:00.000Z","stockId":7242608100110,"netValue":2.0713371628636685},{"date":"2025-04-24T16:00:00.000Z","stockId":7242608100110,"netValue":2.071973079064983},{"date":"2025-04-23T16:00:00.000Z","stockId":7242608100110,"netValue":2.070938229129949},{"date":"2025-04-22T16:00:00.000Z","stockId":7242608100110,"netValue":2.073133818086935},{"date":"2025-04-21T16:00:00.000Z","stockId":7242608100110,"netValue":2.072081817519237},{"date":"2025-04-20T16:00:00.000Z","stockId":7242608100110,"netValue":2.0715542106645897},{"date":"2025-04-17T16:00:00.000Z","stockId":7242608100110,"netValue":2.0695908186731247},{"date":"2025-04-16T16:00:00.000Z","stockId":7242608100110,"netValue":2.069573597771221},{"date":"2025-04-15T16:00:00.000Z","stockId":7242608100110,"netValue":2.0703291101631827},{"date":"2025-04-14T16:00:00.000Z","stockId":7242608100110,"netValue":2.0710156995800664},{"date":"2025-04-13T16:00:00.000Z","stockId":7242608100110,"netValue":2.0724913535571288},{"date":"2025-04-10T16:00:00.000Z","stockId":7242608100110,"netValue":2.071303509655748},{"date":"2025-04-09T16:00:00.000Z","stockId":7242608100110,"netValue":2.0699032729714744},{"date":"2025-04-08T16:00:00.000Z","stockId":7242608100110,"netValue":2.066571140959824},{"date":"2025-04-07T16:00:00.000Z","stockId":7242608100110,"netValue":2.0640037481241325},{"date":"2025-04-06T16:00:00.000Z","stockId":7242608100110,"netValue":2.0682901844934483},{"date":"2025-04-02T16:00:00.000Z","stockId":7242608100110,"netValue":2.07009885861236},{"date":"2025-04-01T16:00:00.000Z","stockId":7242608100110,"netValue":2.0653885673055914},{"date":"2025-03-31T16:00:00.000Z","stockId":7242608100110,"netValue":2.0619677453921565},{"date":"2025-03-30T16:00:00.000Z","stockId":7242608100110,"netValue":2.0615482058125703},{"date":"2025-03-27T16:00:00.000Z","stockId":7242608100110,"netValue":2.061396161989666},{"date":"2025-03-26T16:00:00.000Z","stockId":7242608100110,"netValue":2.061869155332928},{"date":"2025-03-25T16:00:00.000Z","stockId":7242608100110,"netValue":2.062421299057043},{"date":"2025-03-24T16:00:00.000Z","stockId":7242608100110,"netValue":2.0597941762205902},{"date":"2025-03-23T16:00:00.000Z","stockId":7242608100110,"netValue":2.0589890787648715},{"date":"2025-03-20T16:00:00.000Z","stockId":7242608100110,"netValue":2.0584964259911342},{"date":"2025-03-19T16:00:00.000Z","stockId":7242608100110,"netValue":2.061676633661116},{"date":"2025-03-18T16:00:00.000Z","stockId":7242608100110,"netValue":2.0589685696497213},{"date":"2025-03-17T16:00:00.000Z","stockId":7242608100110,"netValue":2.0586701569142445},{"date":"2025-03-16T16:00:00.000Z","stockId":7242608100110,"netValue":2.0580189106147313},{"date":"2025-03-13T16:00:00.000Z","stockId":7242608100110,"netValue":2.0623792697728134},{"date":"2025-03-12T16:00:00.000Z","stockId":7242608100110,"netValue":2.0578898016828737},{"date":"2025-03-11T16:00:00.000Z","stockId":7242608100110,"netValue":2.059846064075456},{"date":"2025-03-10T16:00:00.000Z","stockId":7242608100110,"netValue":2.0563664644800688},{"date":"2025-03-09T16:00:00.000Z","stockId":7242608100110,"netValue":2.0620669365516897},{"date":"2025-03-06T16:00:00.000Z","stockId":7242608100110,"netValue":2.0635447758140657},{"date":"2025-03-05T16:00:00.000Z","stockId":7242608100110,"netValue":2.067686362982218},{"date":"2025-03-04T16:00:00.000Z","stockId":7242608100110,"netValue":2.0678174619747502},{"date":"2025-03-03T16:00:00.000Z","stockId":7242608100110,"netValue":2.0662340658317917},{"date":"2025-03-02T16:00:00.000Z","stockId":7242608100110,"netValue":2.065860260153768},{"date":"2025-02-27T16:00:00.000Z","stockId":7242608100110,"netValue":2.0637818817401357},{"date":"2025-02-26T16:00:00.000Z","stockId":7242608100110,"netValue":2.0651566955787906},{"date":"2025-02-25T16:00:00.000Z","stockId":7242608100110,"netValue":2.068435254758938},{"date":"2025-02-24T16:00:00.000Z","stockId":7242608100110,"netValue":2.06714991180838},{"date":"2025-02-23T16:00:00.000Z","stockId":7242608100110,"netValue":2.065446522529706},{"date":"2025-02-20T16:00:00.000Z","stockId":7242608100110,"netValue":2.068688796814405},{"date":"2025-02-19T16:00:00.000Z","stockId":7242608100110,"netValue":2.07037055241537},{"date":"2025-02-18T16:00:00.000Z","stockId":7242608100110,"netValue":2.0727676790690337},{"date":"2025-02-17T16:00:00.000Z","stockId":7242608100110,"netValue":2.070065151804938},{"date":"2025-02-16T16:00:00.000Z","stockId":7242608100110,"netValue":2.0735702768949036},{"date":"2025-02-13T16:00:00.000Z","stockId":7242608100110,"netValue":2.076226184038291},{"date":"2025-02-12T16:00:00.000Z","stockId":7242608100110,"netValue":2.077992959375369},{"date":"2025-02-11T16:00:00.000Z","stockId":7242608100110,"netValue":2.079359802942105},{"date":"2025-02-10T16:00:00.000Z","stockId":7242608100110,"netValue":2.0795107246786113},{"date":"2025-02-09T16:00:00.000Z","stockId":7242608100110,"netValue":2.07902659454667},{"date":"2025-02-06T16:00:00.000Z","stockId":7242608100110,"netValue":2.081609429144509},{"date":"2025-02-05T16:00:00.000Z","stockId":7242608100110,"netValue":2.0806962137359646},{"date":"2025-02-04T16:00:00.000Z","stockId":7242608100110,"netValue":2.0773359328272414},{"date":"2025-01-26T16:00:00.000Z","stockId":7242608100110,"netValue":2.0745190348965377},{"date":"2025-01-23T16:00:00.000Z","stockId":7242608100110,"netValue":2.072141366311625},{"date":"2025-01-22T16:00:00.000Z","stockId":7242608100110,"netValue":2.0706423951945627},{"date":"2025-01-21T16:00:00.000Z","stockId":7242608100110,"netValue":2.072477479459676},{"date":"2025-01-20T16:00:00.000Z","stockId":7242608100110,"netValue":2.0731145617116873},{"date":"2025-01-19T16:00:00.000Z","stockId":7242608100110,"netValue":2.070016300500458},{"date":"2025-01-16T16:00:00.000Z","stockId":7242608100110,"netValue":2.0702773166549004},{"date":"2025-01-15T16:00:00.000Z","stockId":7242608100110,"netValue":2.0706167865693854},{"date":"2025-01-14T16:00:00.000Z","stockId":7242608100110,"netValue":2.071792105660985},{"date":"2025-01-13T16:00:00.000Z","stockId":7242608100110,"netValue":2.071426729764849},{"date":"2025-01-12T16:00:00.000Z","stockId":7242608100110,"netValue":2.0664437046432806},{"date":"2025-01-09T16:00:00.000Z","stockId":7242608100110,"netValue":2.0690258668057986},{"date":"2025-01-08T16:00:00.000Z","stockId":7242608100110,"netValue":2.069004077584739},{"date":"2025-01-07T16:00:00.000Z","stockId":7242608100110,"netValue":2.071209012843655},{"date":"2025-01-06T16:00:00.000Z","stockId":7242608100110,"netValue":2.07142162301078},{"date":"2025-01-05T16:00:00.000Z","stockId":7242608100110,"netValue":2.0720283818043033},{"date":"2025-01-02T16:00:00.000Z","stockId":7242608100110,"netValue":2.0713168773984365},{"date":"2025-01-01T16:00:00.000Z","stockId":7242608100110,"netValue":2.0705810748465163},{"date":"2024-12-30T16:00:00.000Z","stockId":7242608100110,"netValue":2.06760842826679},{"date":"2024-12-29T16:00:00.000Z","stockId":7242608100110,"netValue":2.0668283144052704},{"date":"2024-12-26T16:00:00.000Z","stockId":7242608100110,"netValue":2.0683482176236487},{"date":"2024-12-25T16:00:00.000Z","stockId":7242608100110,"netValue":2.0654123170946512},{"date":"2024-12-24T16:00:00.000Z","stockId":7242608100110,"netValue":2.0621915725067606},{"date":"2024-12-23T16:00:00.000Z","stockId":7242608100110,"netValue":2.0650942286705236},{"date":"2024-12-22T16:00:00.000Z","stockId":7242608100110,"netValue":2.0666936388100043},{"date":"2024-12-19T16:00:00.000Z","stockId":7242608100110,"netValue":2.0674250284833264},{"date":"2024-12-18T16:00:00.000Z","stockId":7242608100110,"netValue":2.0627643724779787},{"date":"2024-12-17T16:00:00.000Z","stockId":7242608100110,"netValue":2.0610366196116843},{"date":"2024-12-16T16:00:00.000Z","stockId":7242608100110,"netValue":2.062682238747865},{"date":"2024-12-15T16:00:00.000Z","stockId":7242608100110,"netValue":2.0648661892911067},{"date":"2024-12-12T16:00:00.000Z","stockId":7242608100110,"netValue":2.061985573972548},{"date":"2024-12-11T16:00:00.000Z","stockId":7242608100110,"netValue":2.0603385879690292},{"date":"2024-12-10T16:00:00.000Z","stockId":7242608100110,"netValue":2.058287253594032},{"date":"2024-12-09T16:00:00.000Z","stockId":7242608100110,"netValue":2.055303774472891},{"date":"2024-12-08T16:00:00.000Z","stockId":7242608100110,"netValue":2.048023193649659},{"date":"2024-12-05T16:00:00.000Z","stockId":7242608100110,"netValue":2.0446038818272796},{"date":"2024-12-04T16:00:00.000Z","stockId":7242608100110,"netValue":2.044076463029093},{"date":"2024-12-03T16:00:00.000Z","stockId":7242608100110,"netValue":2.043145992652626},{"date":"2024-12-02T16:00:00.000Z","stockId":7242608100110,"netValue":2.040520459002945},{"date":"2024-12-01T16:00:00.000Z","stockId":7242608100110,"netValue":2.041095591359118},{"date":"2024-11-28T16:00:00.000Z","stockId":7242608100110,"netValue":2.035649517113037},{"date":"2024-11-27T16:00:00.000Z","stockId":7242608100110,"netValue":2.0320872100599225},{"date":"2024-11-26T16:00:00.000Z","stockId":7242608100110,"netValue":2.0293068417844626},{"date":"2024-11-25T16:00:00.000Z","stockId":7242608100110,"netValue":2.027450716265358},{"date":"2024-11-24T16:00:00.000Z","stockId":7242608100110,"netValue":2.0279507211740775},{"date":"2024-11-21T16:00:00.000Z","stockId":7242608100110,"netValue":2.0259482354633187},{"date":"2024-11-20T16:00:00.000Z","stockId":7242608100110,"netValue":2.0280660245155535},{"date":"2024-11-19T16:00:00.000Z","stockId":7242608100110,"netValue":2.025307308535505},{"date":"2024-11-18T16:00:00.000Z","stockId":7242608100110,"netValue":2.0242294244578245},{"date":"2024-11-17T16:00:00.000Z","stockId":7242608100110,"netValue":2.0208424949678214},{"date":"2024-11-14T16:00:00.000Z","stockId":7242608100110,"netValue":2.024556547839827},{"date":"2024-11-13T16:00:00.000Z","stockId":7242608100110,"netValue":2.0263077437576547},{"date":"2024-11-12T16:00:00.000Z","stockId":7242608100110,"netValue":2.0276058727362116},{"date":"2024-11-11T16:00:00.000Z","stockId":7242608100110,"netValue":2.0288193056422883},{"date":"2024-11-10T16:00:00.000Z","stockId":7242608100110,"netValue":2.027755382104132},{"date":"2024-11-07T16:00:00.000Z","stockId":7242608100110,"netValue":2.0252189628764468},{"date":"2024-11-06T16:00:00.000Z","stockId":7242608100110,"netValue":2.0261547619848246},{"date":"2024-11-05T16:00:00.000Z","stockId":7242608100110,"netValue":2.0224385323047227},{"date":"2024-11-04T16:00:00.000Z","stockId":7242608100110,"netValue":2.0231640677502374},{"date":"2024-11-03T16:00:00.000Z","stockId":7242608100110,"netValue":2.01998743621244},{"date":"2024-10-31T16:00:00.000Z","stockId":7242608100110,"netValue":2.0181671162917536},{"date":"2024-10-30T16:00:00.000Z","stockId":7242608100110,"netValue":2.01752368815401},{"date":"2024-10-29T16:00:00.000Z","stockId":7242608100110,"netValue":2.0157821066163923},{"date":"2024-10-28T16:00:00.000Z","stockId":7242608100110,"netValue":2.0164679566956965},{"date":"2024-10-27T16:00:00.000Z","stockId":7242608100110,"netValue":2.0177739844588305},{"date":"2024-10-24T16:00:00.000Z","stockId":7242608100110,"netValue":2.017415220801144},{"date":"2024-10-23T16:00:00.000Z","stockId":7242608100110,"netValue":2.0157812722479918},{"date":"2024-10-22T16:00:00.000Z","stockId":7242608100110,"netValue":2.017844039862118},{"date":"2024-10-21T16:00:00.000Z","stockId":7242608100110,"netValue":2.019081304610587},{"date":"2024-10-20T16:00:00.000Z","stockId":7242608100110,"netValue":2.0214593204145093},{"date":"2024-10-17T16:00:00.000Z","stockId":7242608100110,"netValue":2.0204573377605133},{"date":"2024-10-16T16:00:00.000Z","stockId":7242608100110,"netValue":2.0185834193146723},{"date":"2024-10-15T16:00:00.000Z","stockId":7242608100110,"netValue":2.01624367795516},{"date":"2024-10-14T16:00:00.000Z","stockId":7242608100110,"netValue":2.016426621604318},{"date":"2024-10-13T16:00:00.000Z","stockId":7242608100110,"netValue":2.016687861927808},{"date":"2024-10-10T16:00:00.000Z","stockId":7242608100110,"netValue":2.012834926319275},{"date":"2024-10-09T16:00:00.000Z","stockId":7242608100110,"netValue":2.013615347446983},{"date":"2024-10-08T16:00:00.000Z","stockId":7242608100110,"netValue":2.0093971315471504},{"date":"2024-10-07T16:00:00.000Z","stockId":7242608100110,"netValue":2.0148787122990632},{"date":"2024-09-29T16:00:00.000Z","stockId":7242608100110,"netValue":2.0144187231983706},{"date":"2024-09-26T16:00:00.000Z","stockId":7242608100110,"netValue":2.0104585088279086},{"date":"2024-09-25T16:00:00.000Z","stockId":7242608100110,"netValue":2.015541356136737},{"date":"2024-09-24T16:00:00.000Z","stockId":7242608100110,"netValue":2.0154746649242923},{"date":"2024-09-23T16:00:00.000Z","stockId":7242608100110,"netValue":2.011267716072664},{"date":"2024-09-22T16:00:00.000Z","stockId":7242608100110,"netValue":2.0103078583974225},{"date":"2024-09-19T16:00:00.000Z","stockId":7242608100110,"netValue":2.0099355141185176},{"date":"2024-09-18T16:00:00.000Z","stockId":7242608100110,"netValue":2.0096952248171513},{"date":"2024-09-17T16:00:00.000Z","stockId":7242608100110,"netValue":2.0090351826772324},{"date":"2024-09-12T16:00:00.000Z","stockId":7242608100110,"netValue":2.007144340014789},{"date":"2024-09-11T16:00:00.000Z","stockId":7242608100110,"netValue":2.006236641975856},{"date":"2024-09-10T16:00:00.000Z","stockId":7242608100110,"netValue":2.0059631313938278},{"date":"2024-09-09T16:00:00.000Z","stockId":7242608100110,"netValue":2.0043388602182257},{"date":"2024-09-08T16:00:00.000Z","stockId":7242608100110,"netValue":2.0041521582593576},{"date":"2024-09-05T16:00:00.000Z","stockId":7242608100110,"netValue":2.003824600490082},{"date":"2024-09-04T16:00:00.000Z","stockId":7242608100110,"netValue":2.0043679395788763},{"date":"2024-09-03T16:00:00.000Z","stockId":7242608100110,"netValue":2.0031289434075665},{"date":"2024-09-02T16:00:00.000Z","stockId":7242608100110,"netValue":2.002407225694859},{"date":"2024-09-01T16:00:00.000Z","stockId":7242608100110,"netValue":2.0014187973139603},{"date":"2024-08-29T16:00:00.000Z","stockId":7242608100110,"netValue":2.000068235160106},{"date":"2024-08-28T16:00:00.000Z","stockId":7242608100110,"netValue":1.9983862228015965},{"date":"2024-08-27T16:00:00.000Z","stockId":7242608100110,"netValue":1.998305252637783},{"date":"2024-08-26T16:00:00.000Z","stockId":7242608100110,"netValue":1.996370149228064},{"date":"2024-08-25T16:00:00.000Z","stockId":7242608100110,"netValue":1.9992466395015174},{"date":"2024-08-22T16:00:00.000Z","stockId":7242608100110,"netValue":1.9993107086127135},{"date":"2024-08-21T16:00:00.000Z","stockId":7242608100110,"netValue":1.9988706566489183},{"date":"2024-08-20T16:00:00.000Z","stockId":7242608100110,"netValue":1.9990788301455074},{"date":"2024-08-19T16:00:00.000Z","stockId":7242608100110,"netValue":1.9991547673868562},{"date":"2024-08-18T16:00:00.000Z","stockId":7242608100110,"netValue":2.00024983832018},{"date":"2024-08-15T16:00:00.000Z","stockId":7242608100110,"netValue":1.9983619926555745},{"date":"2024-08-14T16:00:00.000Z","stockId":7242608100110,"netValue":1.9994604580992823},{"date":"2024-08-13T16:00:00.000Z","stockId":7242608100110,"netValue":2.0022679773558627},{"date":"2024-08-12T16:00:00.000Z","stockId":7242608100110,"netValue":2.00043816876159},{"date":"2024-08-11T16:00:00.000Z","stockId":7242608100110,"netValue":1.9972354137830142},{"date":"2024-08-08T16:00:00.000Z","stockId":7242608100110,"netValue":2.0027352945000065},{"date":"2024-08-07T16:00:00.000Z","stockId":7242608100110,"netValue":2.005368723963573},{"date":"2024-08-06T16:00:00.000Z","stockId":7242608100110,"netValue":2.0085382339175224},{"date":"2024-08-05T16:00:00.000Z","stockId":7242608100110,"netValue":2.0071777286031582},{"date":"2024-08-04T16:00:00.000Z","stockId":7242608100110,"netValue":2.0071954339555096},{"date":"2024-08-01T16:00:00.000Z","stockId":7242608100110,"netValue":2.007961728356124},{"date":"2024-07-31T16:00:00.000Z","stockId":7242608100110,"netValue":2.008119200356289},{"date":"2024-07-30T16:00:00.000Z","stockId":7242608100110,"netValue":2.006288157774108},{"date":"2024-07-29T16:00:00.000Z","stockId":7242608100110,"netValue":2.002616140484734},{"date":"2024-07-28T16:00:00.000Z","stockId":7242608100110,"netValue":2.0023685097498887},{"date":"2024-07-25T16:00:00.000Z","stockId":7242608100110,"netValue":2.0011992988886607},{"date":"2024-07-24T16:00:00.000Z","stockId":7242608100110,"netValue":1.9991172896169285},{"date":"2024-07-23T16:00:00.000Z","stockId":7242608100110,"netValue":1.9983388560483777},{"date":"2024-07-22T16:00:00.000Z","stockId":7242608100110,"netValue":1.9995193091606742},{"date":"2024-07-21T16:00:00.000Z","stockId":7242608100110,"netValue":1.9993731107698944},{"date":"2024-07-18T16:00:00.000Z","stockId":7242608100110,"netValue":1.9967358729419529},{"date":"2024-07-17T16:00:00.000Z","stockId":7242608100110,"netValue":1.9958340819865208},{"date":"2024-07-16T16:00:00.000Z","stockId":7242608100110,"netValue":1.9966134783676852},{"date":"2024-07-15T16:00:00.000Z","stockId":7242608100110,"netValue":1.99734988071766},{"date":"2024-07-14T16:00:00.000Z","stockId":7242608100110,"netValue":1.9964554941984205},{"date":"2024-07-11T16:00:00.000Z","stockId":7242608100110,"netValue":1.9952008804392622},{"date":"2024-07-10T16:00:00.000Z","stockId":7242608100110,"netValue":1.9956365633202637},{"date":"2024-07-09T16:00:00.000Z","stockId":7242608100110,"netValue":1.993116241853198},{"date":"2024-07-08T16:00:00.000Z","stockId":7242608100110,"netValue":1.9941912751978352},{"date":"2024-07-07T16:00:00.000Z","stockId":7242608100110,"netValue":1.9910116428438418},{"date":"2024-07-04T16:00:00.000Z","stockId":7242608100110,"netValue":1.9952685141355935},{"date":"2024-07-03T16:00:00.000Z","stockId":7242608100110,"netValue":1.9967354183480996},{"date":"2024-07-02T16:00:00.000Z","stockId":7242608100110,"netValue":1.9981042969366067},{"date":"2024-07-01T16:00:00.000Z","stockId":7242608100110,"netValue":1.99793727116149},{"date":"2024-06-30T16:00:00.000Z","stockId":7242608100110,"netValue":1.9958020682525586},{"date":"2024-06-29T16:00:00.000Z","stockId":7242608100110,"netValue":1.9986594017585009},{"date":"2024-06-27T16:00:00.000Z","stockId":7242608100110,"netValue":1.9984173680919501},{"date":"2024-06-26T16:00:00.000Z","stockId":7242608100110,"netValue":1.9975096738946052},{"date":"2024-06-25T16:00:00.000Z","stockId":7242608100110,"netValue":1.996401425581482},{"date":"2024-06-24T16:00:00.000Z","stockId":7242608100110,"netValue":1.9933987371228667},{"date":"2024-06-23T16:00:00.000Z","stockId":7242608100110,"netValue":1.9920437447551589},{"date":"2024-06-20T16:00:00.000Z","stockId":7242608100110,"netValue":1.9925758959019246},{"date":"2024-06-19T16:00:00.000Z","stockId":7242608100110,"netValue":1.994056521829582},{"date":"2024-06-18T16:00:00.000Z","stockId":7242608100110,"netValue":1.995053385666442},{"date":"2024-06-17T16:00:00.000Z","stockId":7242608100110,"netValue":1.993738717724771},{"date":"2024-06-16T16:00:00.000Z","stockId":7242608100110,"netValue":1.9923029304216355},{"date":"2024-06-13T16:00:00.000Z","stockId":7242608100110,"netValue":1.9930595610053978},{"date":"2024-06-12T16:00:00.000Z","stockId":7242608100110,"netValue":1.9921060939758295},{"date":"2024-06-11T16:00:00.000Z","stockId":7242608100110,"netValue":1.9921268090130748},{"date":"2024-06-10T16:00:00.000Z","stockId":7242608100110,"netValue":1.99183367810446},{"date":"2024-06-06T16:00:00.000Z","stockId":7242608100110,"netValue":1.9910741476434763},{"date":"2024-06-05T16:00:00.000Z","stockId":7242608100110,"netValue":1.9912481294483435},{"date":"2024-06-04T16:00:00.000Z","stockId":7242608100110,"netValue":1.9915729995013087},{"date":"2024-06-03T16:00:00.000Z","stockId":7242608100110,"netValue":1.9908971172420808},{"date":"2024-06-02T16:00:00.000Z","stockId":7242608100110,"netValue":1.9899746382703987},{"date":"2024-05-30T16:00:00.000Z","stockId":7242608100110,"netValue":1.9893047883692752}]}