window.pageData = {"startDate":"2024-05-24T02:07:36.238Z","endDate":"2026-05-24T02:07:36.238Z","manager":{"_id":7032506216610,"name":"蔡艳菲","gender":"f","educationCode":"001002","resume":"蔡艳菲，厦门大学金融工程硕士研究生，16年证券从业经验。2008年7月至2013年8月在兴业证券固定收益部先后从事债券承销和债券研究、投资工作；2013年9月加入兴业基金管理有限公司，曾任专户固收投资经理，2021年8月17日起担任兴业天禧债券型证券投资基金的基金经理，2021年12月13日起担任兴业一年持有期债券型证券投资基金的基金经理，2022年9月13日起担任兴业裕华债券型证券投资基金的基金经理，2022年9月15日起担任兴业聚惠混合型证券投资基金的基金经理，2022年11月30日起担任兴业睿信一年定期开放债券型发起式证券投资基金的基金经理，2023年6月8日起担任兴业嘉鸿一年定期开放债券型发起式证券投资基金的基金经理，2024年1月11日起担任兴业中证银行50金融债指数证券投资基金的基金经理，2024年2月1日起担任兴业恒益6个月持有期债券型证券投资基金的基金经理。","tickerId":32506216610,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20076897","exchange":"fm","cnInfoCode":"db20076897","followedNum":0,"currency":"CNY","workingDate":"2021-08-16T16:00:00.000Z","fundCompanyId":4000050810000,"fundManagerSecondLevel":"bond","pinyin":"cyf","fundCompany":{"_id":4000050810000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50810000","tickerId":50810000,"name":"兴业基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7032506216610,"type":"fmp","fm_p_r_d":"2026-05-11T16:00:00.000Z","fm_p_r_m1":0.0016785496662155008,"fm_p_r_m3":0.005161511672694852,"fm_p_r_m6":0.008738122072076804,"fm_p_r_y1":0.014301276576455857,"fm_cagr_p_r_fs":0.029748219500110418,"fm_cagr_p_r_fs_m":0.03036363828724764,"fm_cagr_p_r_fs_r_c":1275,"fm_cagr_p_r_fs_rp":0.5243328100470958,"fm_p_r_fys_m":0.012330413136003693,"fm_p_r_fys_r_c":1210,"fm_p_r_fys_rp":0.8229942100909843,"fm_p_r_m1_m":0.0019884109918586468,"fm_p_r_m1_r_c":1253,"fm_p_r_m1_rp":0.6253993610223643,"fm_p_r_m3_m":0.007249518151232204,"fm_p_r_m3_r_c":1226,"fm_p_r_m3_rp":0.7420408163265306,"fm_p_r_m6_m":0.012837260295198716,"fm_p_r_m6_r_c":1195,"fm_p_r_m6_rp":0.8601340033500837,"fm_p_r_y1_m":0.02144274310535277,"fm_p_r_y1_r_c":1125,"fm_p_r_y1_rp":0.847864768683274,"fm_p_r_y3":0.09512152049556621,"fm_p_r_y3_m":0.09314607342434122,"fm_p_r_y3_r_c":789,"fm_p_r_y3_rp":0.46446700507614214,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.480865224625624,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.41098169717138106,"fm_p_r_fys":0.008400567668710668},"fmi":{"stockId":7032506216610,"type":"fmi","fm_my":4.8,"fm_d":{"3000000001547":"基金经理","3000000002661":"基金经理","3000000003672":"基金经理","3000000008042":"基金经理","3000000013213":"基金经理","3000000014248":"基金经理","3000000016601":"基金经理","3000000019943":"基金经理","3000000004242":"基金经理"},"fm_wy":17,"fm_a_as":0,"fm_a_mfn":9,"fm_as":19849763947.6925,"fm_b_as":19828635293.5662,"fm_e_as":0,"fm_h_as":21128654.1263,"fm_i_as":0,"fm_mfn":8,"fm_msl":"bond","fm_nb_as":21128654.1263,"fm_q_as":0,"fm_r_f_cagr":0.0766,"fm_r_fd":3000000019943,"fm_r_ftp":0.1853}},"topTenManagedFundList":[{"_id":3000000004242,"__csrcFundId":1346,"stockCode":"004242","shortName":"兴业稳康三年定开债券(004242)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":4242,"masterFundFlag":1,"lastUpdated":"2026-04-30T19:09:06.580Z","status":"normal","inceptionDate":"2017-01-19T16:00:00.000Z","name":"兴业稳康三年定期开放债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050810000,"currency":"CNY","masterFundShortName":"兴业稳康三年定开债券","pinyin":"xywksndqkfzqxzqtzjj","hotMetrics":{"stockId":3000000004242,"type":"f_as","f_tas":7967538721.9995,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013213,"__csrcFundId":10817,"stockCode":"013213","shortName":"兴业嘉鸿一年定开债券发起式(013213)","masterFundShortName":"兴业嘉鸿一年定开债券发起式","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":13213,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:40:06.729Z","status":"normal","exchange":"jj","name":"兴业嘉鸿一年定期开放债券型发起式证券投资基金","fundCollectionId":4000050810000,"inceptionDate":"2022-03-17T16:00:00.000Z","followedNum":0,"setUpDate":"2022-03-17T16:00:00.000Z","setUpAssetScale":2010088333.36,"setUpShares":2010088333.36,"pinyin":"xyjhyndqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000013213,"type":"f_as","f_tas":4131461935.132,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008042,"__csrcFundId":6785,"stockCode":"008042","shortName":"兴业中证银行50金融债指数(008042)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8042,"masterFundFlag":1,"lastUpdated":"2026-04-30T21:02:51.001Z","status":"normal","inceptionDate":"2019-11-18T16:00:00.000Z","name":"兴业中证银行50金融债指数证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050810000,"currency":"CNY","masterFundShortName":"兴业中证银行50金融债指数","pinyin":"xyzzyh50jrzzszqtzjj","indexFundFlag":1,"hotMetrics":{"stockId":3000000008042,"type":"f_as","f_tas":3239917880.4649997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002661,"__csrcFundId":2688,"stockCode":"002661","shortName":"兴业天禧债券(002661)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2661,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:35:04.900Z","status":"normal","inceptionDate":"2016-05-08T16:00:00.000Z","name":"兴业天禧债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050810000,"currency":"CNY","masterFundShortName":"兴业天禧债券","pinyin":"xytxzqxzqtzjj","hotMetrics":{"stockId":3000000002661,"type":"f_as","f_tas":2281347270.688,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014248,"__csrcFundId":10448,"stockCode":"014248","shortName":"兴业一年持有期债券(014248)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":14248,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:07:32.706Z","status":"normal","exchange":"jj","name":"兴业一年持有期债券型证券投资基金","fundCollectionId":4000050810000,"inceptionDate":"2021-12-12T16:00:00.000Z","masterFundShortName":"兴业一年持有期债券","followedNum":0,"setUpDate":"2021-12-12T16:00:00.000Z","setUpAssetScale":175668281.43,"setUpShares":175668281.43,"pinyin":"xyyncyqzqxzqtzjj","hotMetrics":{"stockId":3000000014248,"type":"f_as","f_tas":1159163003.8475,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000016601,"__csrcFundId":12044,"stockCode":"016601","shortName":"兴业睿信一年定开债券发起式(016601)","masterFundShortName":"兴业睿信一年定开债券发起式","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":16601,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:07:39.145Z","status":"normal","exchange":"jj","fundCollectionId":4000050810000,"inceptionDate":"2022-11-29T16:00:00.000Z","name":"兴业睿信一年定期开放债券型发起式证券投资基金","setUpDate":"2022-11-29T16:00:00.000Z","setUpAssetScale":709999000,"setUpShares":709999000,"pinyin":"xyrxyndqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000016601,"type":"f_as","f_tas":771522163.1346,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000019943,"__csrcFundId":13488,"stockCode":"019943","masterFundShortName":"兴业恒益6个月持有期债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":19943,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:33:26.840Z","status":"normal","exchange":"jj","shortName":"兴业恒益6个月持有期债券(019943)","name":"兴业恒益6个月持有期债券型证券投资基金","fundCollectionId":4000050810000,"setUpAssetScale":83297985.78,"setUpDate":"2024-01-31T16:00:00.000Z","setUpShares":83297985.78,"inceptionDate":"2024-02-01T16:00:00.000Z","pinyin":"xyhy6gycyqzqxzqtzjj","hotMetrics":{"stockId":3000000019943,"type":"f_as","f_tas":130604062.07190001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000019944,"name":"兴业恒益6个月持有期债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019944","tickerId":19944,"shortName":"兴业恒益6个月持有期债券C","currency":"CNY","__csrcFundId":13488,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.863Z","inceptionDate":"2024-02-01T16:00:00.000Z","fundCollectionId":4000050810000,"pinyin":"xyhy6gycyqzqxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000019944,"type":"f_as","f_tas":114908117.84,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002923,"stockCode":"002923","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-28T16:00:00.000Z","setUpScale":207655000,"market":"a","tickerId":2923,"custody":"中国民生银行股份有限公司","name":"兴业聚惠混合型证券投资基金","shortName":"兴业聚惠混合C","fundSecondLevel":"hybrid","__csrcFundId":4180,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:53.803Z","inceptionDate":"2016-06-30T16:00:00.000Z","fundCollectionId":4000050810000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xyjhhhxzqtzjj","hotMetrics":{"stockId":3000000002923,"type":"f_as","f_tas":14758366.0119,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014249,"name":"兴业一年持有期债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"014249","tickerId":14249,"shortName":"兴业一年持有期债券C","currency":"CNY","__csrcFundId":10448,"lastUpdated":"2025-01-04T00:32:14.801Z","inceptionDate":"2021-12-12T16:00:00.000Z","fundCollectionId":4000050810000,"followedNum":0,"status":"normal","setUpDate":"2021-12-12T16:00:00.000Z","setUpAssetScale":38646639.4,"setUpShares":38646639.4,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xyyncyqzqxzqtzjj","hotMetrics":{"stockId":3000000014249,"type":"f_as","f_tas":14597565.9089,"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":48530,"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":7032506216610,"date":"2026-05-21T16:00:00.000Z","netValue":1.1499824922309916},{"stockId":7032506216610,"date":"2026-05-20T16:00:00.000Z","netValue":1.1498494231278154},{"stockId":7032506216610,"date":"2026-05-19T16:00:00.000Z","netValue":1.1498812551725575},{"stockId":7032506216610,"date":"2026-05-18T16:00:00.000Z","netValue":1.1496910067544246},{"stockId":7032506216610,"date":"2026-05-17T16:00:00.000Z","netValue":1.149478955347223},{"stockId":7032506216610,"date":"2026-05-14T16:00:00.000Z","netValue":1.1492414342718247},{"date":"2026-05-13T16:00:00.000Z","stockId":7032506216610,"netValue":1.1491976982961403},{"date":"2026-05-12T16:00:00.000Z","stockId":7032506216610,"netValue":1.1491400820223239},{"stockId":7032506216610,"date":"2026-05-11T16:00:00.000Z","netValue":1.148931446424678},{"date":"2026-05-10T16:00:00.000Z","stockId":7032506216610,"netValue":1.1487752984849269},{"date":"2026-05-07T16:00:00.000Z","stockId":7032506216610,"netValue":1.148597090391911},{"stockId":7032506216610,"date":"2026-05-06T16:00:00.000Z","netValue":1.148500562531959},{"stockId":7032506216610,"date":"2026-05-05T16:00:00.000Z","netValue":1.1484288606009252},{"date":"2026-04-29T16:00:00.000Z","stockId":7032506216610,"netValue":1.1483247164725001},{"stockId":7032506216610,"date":"2026-04-28T16:00:00.000Z","netValue":1.1483132233663287},{"stockId":7032506216610,"date":"2026-04-27T16:00:00.000Z","netValue":1.1480943818428495},{"stockId":7032506216610,"date":"2026-04-26T16:00:00.000Z","netValue":1.1480201155067018},{"date":"2026-04-23T16:00:00.000Z","stockId":7032506216610,"netValue":1.1481025292712883},{"stockId":7032506216610,"date":"2026-04-22T16:00:00.000Z","netValue":1.1481601071457879},{"stockId":7032506216610,"date":"2026-04-21T16:00:00.000Z","netValue":1.1481447552074595},{"stockId":7032506216610,"date":"2026-04-20T16:00:00.000Z","netValue":1.14796521103573},{"stockId":7032506216610,"date":"2026-04-19T16:00:00.000Z","netValue":1.147861841881875},{"date":"2026-04-16T16:00:00.000Z","stockId":7032506216610,"netValue":1.1476847225935365},{"date":"2026-04-15T16:00:00.000Z","stockId":7032506216610,"netValue":1.1474344529830798},{"stockId":7032506216610,"date":"2026-04-14T16:00:00.000Z","netValue":1.1473429057417186},{"date":"2026-04-13T16:00:00.000Z","stockId":7032506216610,"netValue":1.1472885679430271},{"stockId":7032506216610,"date":"2026-04-12T16:00:00.000Z","netValue":1.147165957899946},{"stockId":7032506216610,"date":"2026-04-09T16:00:00.000Z","netValue":1.1470102324475842},{"stockId":7032506216610,"date":"2026-04-08T16:00:00.000Z","netValue":1.1468840760066925},{"stockId":7032506216610,"date":"2026-04-07T16:00:00.000Z","netValue":1.1468793669354018},{"stockId":7032506216610,"date":"2026-04-06T16:00:00.000Z","netValue":1.1466818723244385},{"stockId":7032506216610,"date":"2026-04-02T16:00:00.000Z","netValue":1.146383057724415},{"date":"2026-04-01T16:00:00.000Z","stockId":7032506216610,"netValue":1.145998743835864},{"stockId":7032506216610,"date":"2026-03-31T16:00:00.000Z","netValue":1.1459512938143361},{"date":"2026-03-30T16:00:00.000Z","stockId":7032506216610,"netValue":1.145914796172816},{"date":"2026-03-29T16:00:00.000Z","stockId":7032506216610,"netValue":1.1458662493299472},{"date":"2026-03-26T16:00:00.000Z","stockId":7032506216610,"netValue":1.1455734806807236},{"stockId":7032506216610,"date":"2026-03-25T16:00:00.000Z","netValue":1.145359631307415},{"stockId":7032506216610,"date":"2026-03-24T16:00:00.000Z","netValue":1.145309398348502},{"stockId":7032506216610,"date":"2026-03-23T16:00:00.000Z","netValue":1.145196303776346},{"date":"2026-03-22T16:00:00.000Z","stockId":7032506216610,"netValue":1.1450584706936406},{"date":"2026-03-19T16:00:00.000Z","stockId":7032506216610,"netValue":1.1450561187970083},{"date":"2026-03-18T16:00:00.000Z","stockId":7032506216610,"netValue":1.1449637633114675},{"date":"2026-03-17T16:00:00.000Z","stockId":7032506216610,"netValue":1.1449133615143945},{"date":"2026-03-16T16:00:00.000Z","stockId":7032506216610,"netValue":1.1446594421393967},{"date":"2026-03-15T16:00:00.000Z","stockId":7032506216610,"netValue":1.1445672607578925},{"stockId":7032506216610,"date":"2026-03-12T16:00:00.000Z","netValue":1.1446011341168407},{"stockId":7032506216610,"date":"2026-03-11T16:00:00.000Z","netValue":1.1444839707896528},{"date":"2026-03-10T16:00:00.000Z","stockId":7032506216610,"netValue":1.1443626797812152},{"stockId":7032506216610,"date":"2026-03-09T16:00:00.000Z","netValue":1.144356504312021},{"stockId":7032506216610,"date":"2026-03-08T16:00:00.000Z","netValue":1.1442658769585647},{"date":"2026-03-05T16:00:00.000Z","stockId":7032506216610,"netValue":1.1444396929504717},{"date":"2026-03-04T16:00:00.000Z","stockId":7032506216610,"netValue":1.144296117991402},{"stockId":7032506216610,"date":"2026-03-03T16:00:00.000Z","netValue":1.1441437297287587},{"date":"2026-03-02T16:00:00.000Z","stockId":7032506216610,"netValue":1.1439497322131937},{"date":"2026-03-01T16:00:00.000Z","stockId":7032506216610,"netValue":1.1439332973996883},{"stockId":7032506216610,"date":"2026-02-26T16:00:00.000Z","netValue":1.1436409838380732},{"stockId":7032506216610,"date":"2026-02-25T16:00:00.000Z","netValue":1.1434604995763245},{"stockId":7032506216610,"date":"2026-02-24T16:00:00.000Z","netValue":1.1436599092848607},{"date":"2026-02-23T16:00:00.000Z","stockId":7032506216610,"netValue":1.1437431598353467},{"stockId":7032506216610,"date":"2026-02-12T16:00:00.000Z","netValue":1.1431742161605476},{"stockId":7032506216610,"date":"2026-02-11T16:00:00.000Z","netValue":1.143035753705347},{"stockId":7032506216610,"date":"2026-02-10T16:00:00.000Z","netValue":1.1428816941436346},{"date":"2026-02-09T16:00:00.000Z","stockId":7032506216610,"netValue":1.142761378537528},{"date":"2026-02-08T16:00:00.000Z","stockId":7032506216610,"netValue":1.1426334373638085},{"date":"2026-02-05T16:00:00.000Z","stockId":7032506216610,"netValue":1.1423037035596242},{"date":"2026-02-04T16:00:00.000Z","stockId":7032506216610,"netValue":1.1420843045237266},{"date":"2026-02-03T16:00:00.000Z","stockId":7032506216610,"netValue":1.1420043695869533},{"stockId":7032506216610,"date":"2026-02-02T16:00:00.000Z","netValue":1.141985343602852},{"date":"2026-02-01T16:00:00.000Z","stockId":7032506216610,"netValue":1.1419248904094061},{"stockId":7032506216610,"date":"2026-01-29T16:00:00.000Z","netValue":1.1418891293467586},{"stockId":7032506216610,"date":"2026-01-28T16:00:00.000Z","netValue":1.1418988543719057},{"stockId":7032506216610,"date":"2026-01-27T16:00:00.000Z","netValue":1.1418893970774349},{"date":"2026-01-26T16:00:00.000Z","stockId":7032506216610,"netValue":1.141812832041498},{"date":"2026-01-25T16:00:00.000Z","stockId":7032506216610,"netValue":1.1417694896405792},{"date":"2026-01-22T16:00:00.000Z","stockId":7032506216610,"netValue":1.1415999203329186},{"stockId":7032506216610,"date":"2026-01-21T16:00:00.000Z","netValue":1.1413910396009201},{"stockId":7032506216610,"date":"2026-01-20T16:00:00.000Z","netValue":1.1413493611313341},{"stockId":7032506216610,"date":"2026-01-19T16:00:00.000Z","netValue":1.1411071522663367},{"stockId":7032506216610,"date":"2026-01-18T16:00:00.000Z","netValue":1.140942707929018},{"date":"2026-01-15T16:00:00.000Z","stockId":7032506216610,"netValue":1.1407940019137697},{"stockId":7032506216610,"date":"2026-01-14T16:00:00.000Z","netValue":1.1404815655012437},{"stockId":7032506216610,"date":"2026-01-13T16:00:00.000Z","netValue":1.1403359895345768},{"date":"2026-01-12T16:00:00.000Z","stockId":7032506216610,"netValue":1.1402342677566644},{"date":"2026-01-11T16:00:00.000Z","stockId":7032506216610,"netValue":1.140186238834969},{"stockId":7032506216610,"date":"2026-01-08T16:00:00.000Z","netValue":1.1399651627498975},{"date":"2026-01-07T16:00:00.000Z","stockId":7032506216610,"netValue":1.1398093392472224},{"date":"2026-01-06T16:00:00.000Z","stockId":7032506216610,"netValue":1.139625277000475},{"date":"2026-01-05T16:00:00.000Z","stockId":7032506216610,"netValue":1.1396833699841569},{"date":"2026-01-04T16:00:00.000Z","stockId":7032506216610,"netValue":1.139794772771771},{"date":"2025-12-30T16:00:00.000Z","stockId":7032506216610,"netValue":1.1393642396955332},{"date":"2025-12-29T16:00:00.000Z","stockId":7032506216610,"netValue":1.139275754680121},{"date":"2025-12-28T16:00:00.000Z","stockId":7032506216610,"netValue":1.1391676736001421},{"date":"2025-12-25T16:00:00.000Z","stockId":7032506216610,"netValue":1.1393067841870368},{"date":"2025-12-24T16:00:00.000Z","stockId":7032506216610,"netValue":1.1391084383955064},{"date":"2025-12-23T16:00:00.000Z","stockId":7032506216610,"netValue":1.1390504420148042},{"date":"2025-12-22T16:00:00.000Z","stockId":7032506216610,"netValue":1.1389392611738514},{"date":"2025-12-21T16:00:00.000Z","stockId":7032506216610,"netValue":1.138598404573392},{"date":"2025-12-18T16:00:00.000Z","stockId":7032506216610,"netValue":1.1385232665689562},{"date":"2025-12-17T16:00:00.000Z","stockId":7032506216610,"netValue":1.1381070527046973},{"date":"2025-12-16T16:00:00.000Z","stockId":7032506216610,"netValue":1.1378691808280574},{"date":"2025-12-15T16:00:00.000Z","stockId":7032506216610,"netValue":1.1374275122769557},{"date":"2025-12-14T16:00:00.000Z","stockId":7032506216610,"netValue":1.1374849637044913},{"date":"2025-12-11T16:00:00.000Z","stockId":7032506216610,"netValue":1.1378961751789716},{"date":"2025-12-10T16:00:00.000Z","stockId":7032506216610,"netValue":1.1379465173772352},{"date":"2025-12-09T16:00:00.000Z","stockId":7032506216610,"netValue":1.1376136654617035},{"date":"2025-12-08T16:00:00.000Z","stockId":7032506216610,"netValue":1.137394407583592},{"date":"2025-12-07T16:00:00.000Z","stockId":7032506216610,"netValue":1.1371958431203635},{"date":"2025-12-04T16:00:00.000Z","stockId":7032506216610,"netValue":1.137315914374129},{"date":"2025-12-03T16:00:00.000Z","stockId":7032506216610,"netValue":1.1372835128478598},{"date":"2025-12-02T16:00:00.000Z","stockId":7032506216610,"netValue":1.1379912734001807},{"date":"2025-12-01T16:00:00.000Z","stockId":7032506216610,"netValue":1.1382124671694567},{"date":"2025-11-30T16:00:00.000Z","stockId":7032506216610,"netValue":1.1384446779455366},{"date":"2025-11-27T16:00:00.000Z","stockId":7032506216610,"netValue":1.1382314235720454},{"date":"2025-11-26T16:00:00.000Z","stockId":7032506216610,"netValue":1.1380546837289855},{"date":"2025-11-25T16:00:00.000Z","stockId":7032506216610,"netValue":1.1383757462416224},{"date":"2025-11-24T16:00:00.000Z","stockId":7032506216610,"netValue":1.138936752638382},{"date":"2025-11-23T16:00:00.000Z","stockId":7032506216610,"netValue":1.1391104069164497},{"date":"2025-11-20T16:00:00.000Z","stockId":7032506216610,"netValue":1.1390364196088278},{"date":"2025-11-19T16:00:00.000Z","stockId":7032506216610,"netValue":1.1392035524048458},{"date":"2025-11-18T16:00:00.000Z","stockId":7032506216610,"netValue":1.1393197212764061},{"date":"2025-11-17T16:00:00.000Z","stockId":7032506216610,"netValue":1.1393709733006607},{"date":"2025-11-16T16:00:00.000Z","stockId":7032506216610,"netValue":1.1392468473342774},{"date":"2025-11-13T16:00:00.000Z","stockId":7032506216610,"netValue":1.1390970194211463},{"date":"2025-11-12T16:00:00.000Z","stockId":7032506216610,"netValue":1.139074946728126},{"date":"2025-11-11T16:00:00.000Z","stockId":7032506216610,"netValue":1.1389829738270867},{"date":"2025-11-10T16:00:00.000Z","stockId":7032506216610,"netValue":1.1387585462674095},{"date":"2025-11-09T16:00:00.000Z","stockId":7032506216610,"netValue":1.1387753533332112},{"date":"2025-11-06T16:00:00.000Z","stockId":7032506216610,"netValue":1.1386638890397465},{"date":"2025-11-05T16:00:00.000Z","stockId":7032506216610,"netValue":1.138834041172446},{"date":"2025-11-04T16:00:00.000Z","stockId":7032506216610,"netValue":1.1390187136552439},{"date":"2025-11-03T16:00:00.000Z","stockId":7032506216610,"netValue":1.1388841032748074},{"date":"2025-11-02T16:00:00.000Z","stockId":7032506216610,"netValue":1.1388429522398855},{"date":"2025-10-30T16:00:00.000Z","stockId":7032506216610,"netValue":1.1386488122558565},{"date":"2025-10-29T16:00:00.000Z","stockId":7032506216610,"netValue":1.1379092533227617},{"date":"2025-10-28T16:00:00.000Z","stockId":7032506216610,"netValue":1.1375749875580319},{"date":"2025-10-27T16:00:00.000Z","stockId":7032506216610,"netValue":1.1371912348167887},{"date":"2025-10-26T16:00:00.000Z","stockId":7032506216610,"netValue":1.1364657442674966},{"date":"2025-10-23T16:00:00.000Z","stockId":7032506216610,"netValue":1.1360989356476696},{"date":"2025-10-22T16:00:00.000Z","stockId":7032506216610,"netValue":1.135884186491659},{"date":"2025-10-21T16:00:00.000Z","stockId":7032506216610,"netValue":1.1356592889221138},{"date":"2025-10-20T16:00:00.000Z","stockId":7032506216610,"netValue":1.1355168269639606},{"date":"2025-10-19T16:00:00.000Z","stockId":7032506216610,"netValue":1.1351800029629495},{"date":"2025-10-16T16:00:00.000Z","stockId":7032506216610,"netValue":1.1350848349529639},{"date":"2025-10-15T16:00:00.000Z","stockId":7032506216610,"netValue":1.134693760800182},{"date":"2025-10-14T16:00:00.000Z","stockId":7032506216610,"netValue":1.1344034848502487},{"date":"2025-10-13T16:00:00.000Z","stockId":7032506216610,"netValue":1.1343950159622158},{"date":"2025-10-12T16:00:00.000Z","stockId":7032506216610,"netValue":1.1344901971983843},{"date":"2025-10-09T16:00:00.000Z","stockId":7032506216610,"netValue":1.1339645389783382},{"date":"2025-10-08T16:00:00.000Z","stockId":7032506216610,"netValue":1.1340081450479975},{"date":"2025-09-29T16:00:00.000Z","stockId":7032506216610,"netValue":1.1331297957943716},{"date":"2025-09-28T16:00:00.000Z","stockId":7032506216610,"netValue":1.1326771157218958},{"date":"2025-09-25T16:00:00.000Z","stockId":7032506216610,"netValue":1.1325724664697208},{"date":"2025-09-24T16:00:00.000Z","stockId":7032506216610,"netValue":1.132762722553741},{"date":"2025-09-23T16:00:00.000Z","stockId":7032506216610,"netValue":1.133270801624895},{"date":"2025-09-22T16:00:00.000Z","stockId":7032506216610,"netValue":1.1339938703878576},{"date":"2025-09-21T16:00:00.000Z","stockId":7032506216610,"netValue":1.13445720759689},{"date":"2025-09-18T16:00:00.000Z","stockId":7032506216610,"netValue":1.1342998511985605},{"date":"2025-09-17T16:00:00.000Z","stockId":7032506216610,"netValue":1.134617261336629},{"date":"2025-09-16T16:00:00.000Z","stockId":7032506216610,"netValue":1.1347652539096031},{"date":"2025-09-15T16:00:00.000Z","stockId":7032506216610,"netValue":1.13441717359911},{"date":"2025-09-14T16:00:00.000Z","stockId":7032506216610,"netValue":1.1341370450057817},{"date":"2025-09-11T16:00:00.000Z","stockId":7032506216610,"netValue":1.1338547292499537},{"date":"2025-09-10T16:00:00.000Z","stockId":7032506216610,"netValue":1.1337548536279543},{"date":"2025-09-09T16:00:00.000Z","stockId":7032506216610,"netValue":1.133877053102961},{"date":"2025-09-08T16:00:00.000Z","stockId":7032506216610,"netValue":1.1346378623556173},{"date":"2025-09-07T16:00:00.000Z","stockId":7032506216610,"netValue":1.1350792032552692},{"date":"2025-09-04T16:00:00.000Z","stockId":7032506216610,"netValue":1.1355373206034336},{"date":"2025-09-03T16:00:00.000Z","stockId":7032506216610,"netValue":1.1358195405770106},{"date":"2025-09-02T16:00:00.000Z","stockId":7032506216610,"netValue":1.1356707600532105},{"date":"2025-09-01T16:00:00.000Z","stockId":7032506216610,"netValue":1.1353252585371947},{"date":"2025-08-31T16:00:00.000Z","stockId":7032506216610,"netValue":1.135259870546444},{"date":"2025-08-28T16:00:00.000Z","stockId":7032506216610,"netValue":1.1349574591199194},{"date":"2025-08-27T16:00:00.000Z","stockId":7032506216610,"netValue":1.1348418176762367},{"date":"2025-08-26T16:00:00.000Z","stockId":7032506216610,"netValue":1.1350988310342371},{"date":"2025-08-25T16:00:00.000Z","stockId":7032506216610,"netValue":1.1350630098836159},{"date":"2025-08-24T16:00:00.000Z","stockId":7032506216610,"netValue":1.1348062650831132},{"date":"2025-08-21T16:00:00.000Z","stockId":7032506216610,"netValue":1.1342848119370326},{"date":"2025-08-20T16:00:00.000Z","stockId":7032506216610,"netValue":1.1343435262597683},{"date":"2025-08-19T16:00:00.000Z","stockId":7032506216610,"netValue":1.134134905224958},{"date":"2025-08-18T16:00:00.000Z","stockId":7032506216610,"netValue":1.1342295608753912},{"date":"2025-08-17T16:00:00.000Z","stockId":7032506216610,"netValue":1.134225484119009},{"date":"2025-08-14T16:00:00.000Z","stockId":7032506216610,"netValue":1.1358834753706535},{"date":"2025-08-13T16:00:00.000Z","stockId":7032506216610,"netValue":1.136251853010715},{"date":"2025-08-12T16:00:00.000Z","stockId":7032506216610,"netValue":1.1365646762514185},{"date":"2025-08-11T16:00:00.000Z","stockId":7032506216610,"netValue":1.1365307908465523},{"date":"2025-08-10T16:00:00.000Z","stockId":7032506216610,"netValue":1.137097740892797},{"date":"2025-08-07T16:00:00.000Z","stockId":7032506216610,"netValue":1.1374669470222374},{"date":"2025-08-06T16:00:00.000Z","stockId":7032506216610,"netValue":1.1373067929481393},{"date":"2025-08-05T16:00:00.000Z","stockId":7032506216610,"netValue":1.137058400886667},{"date":"2025-08-04T16:00:00.000Z","stockId":7032506216610,"netValue":1.1369217112942573},{"date":"2025-08-03T16:00:00.000Z","stockId":7032506216610,"netValue":1.1367769722072407},{"date":"2025-07-31T16:00:00.000Z","stockId":7032506216610,"netValue":1.1364775695766667},{"date":"2025-07-30T16:00:00.000Z","stockId":7032506216610,"netValue":1.1360651125739718},{"date":"2025-07-29T16:00:00.000Z","stockId":7032506216610,"netValue":1.1354272157631278},{"date":"2025-07-28T16:00:00.000Z","stockId":7032506216610,"netValue":1.1346849091107372},{"date":"2025-07-27T16:00:00.000Z","stockId":7032506216610,"netValue":1.1356047736030972},{"date":"2025-07-24T16:00:00.000Z","stockId":7032506216610,"netValue":1.1348435199679454},{"date":"2025-07-23T16:00:00.000Z","stockId":7032506216610,"netValue":1.1352219456999466},{"date":"2025-07-22T16:00:00.000Z","stockId":7032506216610,"netValue":1.1366619100886044},{"date":"2025-07-21T16:00:00.000Z","stockId":7032506216610,"netValue":1.1374685038214567},{"date":"2025-07-20T16:00:00.000Z","stockId":7032506216610,"netValue":1.137908581923815},{"date":"2025-07-17T16:00:00.000Z","stockId":7032506216610,"netValue":1.138381747805367},{"date":"2025-07-16T16:00:00.000Z","stockId":7032506216610,"netValue":1.1382472254647569},{"date":"2025-07-15T16:00:00.000Z","stockId":7032506216610,"netValue":1.1379958559722982},{"date":"2025-07-14T16:00:00.000Z","stockId":7032506216610,"netValue":1.1378673694173558},{"date":"2025-07-13T16:00:00.000Z","stockId":7032506216610,"netValue":1.1371322839826083},{"date":"2025-07-10T16:00:00.000Z","stockId":7032506216610,"netValue":1.1374775461387059},{"date":"2025-07-09T16:00:00.000Z","stockId":7032506216610,"netValue":1.1376711016898373},{"date":"2025-07-08T16:00:00.000Z","stockId":7032506216610,"netValue":1.1382485567451852},{"date":"2025-07-07T16:00:00.000Z","stockId":7032506216610,"netValue":1.1383952738989027},{"date":"2025-07-06T16:00:00.000Z","stockId":7032506216610,"netValue":1.1386490171956074},{"date":"2025-07-03T16:00:00.000Z","stockId":7032506216610,"netValue":1.138439586525683},{"date":"2025-07-02T16:00:00.000Z","stockId":7032506216610,"netValue":1.1379208440540498},{"date":"2025-07-01T16:00:00.000Z","stockId":7032506216610,"netValue":1.1375444485924326},{"date":"2025-06-30T16:00:00.000Z","stockId":7032506216610,"netValue":1.136872540128829},{"date":"2025-06-29T16:00:00.000Z","stockId":7032506216610,"netValue":1.1364780502645577},{"date":"2025-06-26T16:00:00.000Z","stockId":7032506216610,"netValue":1.136398275261637},{"date":"2025-06-25T16:00:00.000Z","stockId":7032506216610,"netValue":1.1362293812641548},{"date":"2025-06-24T16:00:00.000Z","stockId":7032506216610,"netValue":1.136251293613179},{"date":"2025-06-23T16:00:00.000Z","stockId":7032506216610,"netValue":1.136581311930761},{"date":"2025-06-22T16:00:00.000Z","stockId":7032506216610,"netValue":1.136883960877098},{"date":"2025-06-19T16:00:00.000Z","stockId":7032506216610,"netValue":1.1366650781084495},{"date":"2025-06-18T16:00:00.000Z","stockId":7032506216610,"netValue":1.136376562489127},{"date":"2025-06-17T16:00:00.000Z","stockId":7032506216610,"netValue":1.1361338416636784},{"date":"2025-06-16T16:00:00.000Z","stockId":7032506216610,"netValue":1.1359377585858865},{"date":"2025-06-15T16:00:00.000Z","stockId":7032506216610,"netValue":1.135521003755399},{"date":"2025-06-12T16:00:00.000Z","stockId":7032506216610,"netValue":1.135326119154675},{"date":"2025-06-11T16:00:00.000Z","stockId":7032506216610,"netValue":1.1352980346598713},{"date":"2025-06-10T16:00:00.000Z","stockId":7032506216610,"netValue":1.1353200794287654},{"date":"2025-06-09T16:00:00.000Z","stockId":7032506216610,"netValue":1.1350529992969542},{"date":"2025-06-08T16:00:00.000Z","stockId":7032506216610,"netValue":1.135029013268905},{"date":"2025-06-05T16:00:00.000Z","stockId":7032506216610,"netValue":1.1345833757759192},{"date":"2025-06-04T16:00:00.000Z","stockId":7032506216610,"netValue":1.1339701722538704},{"date":"2025-06-03T16:00:00.000Z","stockId":7032506216610,"netValue":1.1337888419469049},{"date":"2025-06-02T16:00:00.000Z","stockId":7032506216610,"netValue":1.1336810658081262},{"date":"2025-05-29T16:00:00.000Z","stockId":7032506216610,"netValue":1.1335580195157355},{"date":"2025-05-28T16:00:00.000Z","stockId":7032506216610,"netValue":1.1329612097033055},{"date":"2025-05-27T16:00:00.000Z","stockId":7032506216610,"netValue":1.1335406681382443},{"date":"2025-05-26T16:00:00.000Z","stockId":7032506216610,"netValue":1.133813447524119},{"date":"2025-05-25T16:00:00.000Z","stockId":7032506216610,"netValue":1.1340230119657702},{"date":"2025-05-22T16:00:00.000Z","stockId":7032506216610,"netValue":1.1338872679913474},{"date":"2025-05-21T16:00:00.000Z","stockId":7032506216610,"netValue":1.13383031499438},{"date":"2025-05-20T16:00:00.000Z","stockId":7032506216610,"netValue":1.1336635118608733},{"date":"2025-05-19T16:00:00.000Z","stockId":7032506216610,"netValue":1.1335026728423605},{"date":"2025-05-18T16:00:00.000Z","stockId":7032506216610,"netValue":1.1333107137549896},{"date":"2025-05-15T16:00:00.000Z","stockId":7032506216610,"netValue":1.1329563616405163},{"date":"2025-05-14T16:00:00.000Z","stockId":7032506216610,"netValue":1.13314372791285},{"date":"2025-05-13T16:00:00.000Z","stockId":7032506216610,"netValue":1.133372383408478},{"date":"2025-05-12T16:00:00.000Z","stockId":7032506216610,"netValue":1.1332941936977006},{"date":"2025-05-11T16:00:00.000Z","stockId":7032506216610,"netValue":1.1327359756150326},{"date":"2025-05-08T16:00:00.000Z","stockId":7032506216610,"netValue":1.1333164875295298},{"date":"2025-05-07T16:00:00.000Z","stockId":7032506216610,"netValue":1.1326719269190368},{"date":"2025-05-06T16:00:00.000Z","stockId":7032506216610,"netValue":1.1317548842745029},{"date":"2025-05-05T16:00:00.000Z","stockId":7032506216610,"netValue":1.131752510432065},{"date":"2025-04-29T16:00:00.000Z","stockId":7032506216610,"netValue":1.1314633108913077},{"date":"2025-04-28T16:00:00.000Z","stockId":7032506216610,"netValue":1.130992795977277},{"date":"2025-04-27T16:00:00.000Z","stockId":7032506216610,"netValue":1.1303254763223431},{"date":"2025-04-24T16:00:00.000Z","stockId":7032506216610,"netValue":1.1301630286336608},{"date":"2025-04-23T16:00:00.000Z","stockId":7032506216610,"netValue":1.1304348230801404},{"date":"2025-04-22T16:00:00.000Z","stockId":7032506216610,"netValue":1.130604309116049},{"date":"2025-04-21T16:00:00.000Z","stockId":7032506216610,"netValue":1.1308967327761776},{"date":"2025-04-20T16:00:00.000Z","stockId":7032506216610,"netValue":1.1307900565929252},{"date":"2025-04-17T16:00:00.000Z","stockId":7032506216610,"netValue":1.1310177064408113},{"date":"2025-04-16T16:00:00.000Z","stockId":7032506216610,"netValue":1.1309809905953951},{"date":"2025-04-15T16:00:00.000Z","stockId":7032506216610,"netValue":1.1311049140537435},{"date":"2025-04-14T16:00:00.000Z","stockId":7032506216610,"netValue":1.130908733593071},{"date":"2025-04-13T16:00:00.000Z","stockId":7032506216610,"netValue":1.1309652179800267},{"date":"2025-04-10T16:00:00.000Z","stockId":7032506216610,"netValue":1.1292775904893864},{"date":"2025-04-09T16:00:00.000Z","stockId":7032506216610,"netValue":1.1290454521786488},{"date":"2025-04-08T16:00:00.000Z","stockId":7032506216610,"netValue":1.1288724556499654},{"date":"2025-04-07T16:00:00.000Z","stockId":7032506216610,"netValue":1.1288149012264115},{"date":"2025-04-06T16:00:00.000Z","stockId":7032506216610,"netValue":1.12997093277912},{"date":"2025-04-02T16:00:00.000Z","stockId":7032506216610,"netValue":1.1280844737443436},{"date":"2025-04-01T16:00:00.000Z","stockId":7032506216610,"netValue":1.1261458465224374},{"date":"2025-03-31T16:00:00.000Z","stockId":7032506216610,"netValue":1.1255277987035828},{"date":"2025-03-30T16:00:00.000Z","stockId":7032506216610,"netValue":1.1253976225650861},{"date":"2025-03-27T16:00:00.000Z","stockId":7032506216610,"netValue":1.1251394867467845},{"date":"2025-03-26T16:00:00.000Z","stockId":7032506216610,"netValue":1.1249162396161796},{"date":"2025-03-25T16:00:00.000Z","stockId":7032506216610,"netValue":1.124673557631416},{"date":"2025-03-24T16:00:00.000Z","stockId":7032506216610,"netValue":1.1242826983861858},{"date":"2025-03-23T16:00:00.000Z","stockId":7032506216610,"netValue":1.1237590342776969},{"date":"2025-03-20T16:00:00.000Z","stockId":7032506216610,"netValue":1.1234578761210794},{"date":"2025-03-19T16:00:00.000Z","stockId":7032506216610,"netValue":1.1232675274874375},{"date":"2025-03-18T16:00:00.000Z","stockId":7032506216610,"netValue":1.1221723056462862},{"date":"2025-03-17T16:00:00.000Z","stockId":7032506216610,"netValue":1.1216939778467312},{"date":"2025-03-16T16:00:00.000Z","stockId":7032506216610,"netValue":1.1213176922006263},{"date":"2025-03-13T16:00:00.000Z","stockId":7032506216610,"netValue":1.122310132578137},{"date":"2025-03-12T16:00:00.000Z","stockId":7032506216610,"netValue":1.1216383025317676},{"date":"2025-03-11T16:00:00.000Z","stockId":7032506216610,"netValue":1.1209729543307656},{"date":"2025-03-10T16:00:00.000Z","stockId":7032506216610,"netValue":1.1200798611607838},{"date":"2025-03-09T16:00:00.000Z","stockId":7032506216610,"netValue":1.1216257622803858},{"date":"2025-03-06T16:00:00.000Z","stockId":7032506216610,"netValue":1.1220612981062266},{"date":"2025-03-05T16:00:00.000Z","stockId":7032506216610,"netValue":1.1237485539592582},{"date":"2025-03-04T16:00:00.000Z","stockId":7032506216610,"netValue":1.1244308914853969},{"date":"2025-03-03T16:00:00.000Z","stockId":7032506216610,"netValue":1.1242181411928367},{"date":"2025-03-02T16:00:00.000Z","stockId":7032506216610,"netValue":1.1241720343573745},{"date":"2025-02-27T16:00:00.000Z","stockId":7032506216610,"netValue":1.1232701930859383},{"date":"2025-02-26T16:00:00.000Z","stockId":7032506216610,"netValue":1.123319776014168},{"date":"2025-02-25T16:00:00.000Z","stockId":7032506216610,"netValue":1.1240759866790992},{"date":"2025-02-24T16:00:00.000Z","stockId":7032506216610,"netValue":1.123884064376459},{"date":"2025-02-23T16:00:00.000Z","stockId":7032506216610,"netValue":1.1238787396949224},{"date":"2025-02-20T16:00:00.000Z","stockId":7032506216610,"netValue":1.1252420452586682},{"date":"2025-02-19T16:00:00.000Z","stockId":7032506216610,"netValue":1.1264311658661013},{"date":"2025-02-18T16:00:00.000Z","stockId":7032506216610,"netValue":1.127427110333614},{"date":"2025-02-17T16:00:00.000Z","stockId":7032506216610,"netValue":1.1271122362260593},{"date":"2025-02-16T16:00:00.000Z","stockId":7032506216610,"netValue":1.127934691290734},{"date":"2025-02-13T16:00:00.000Z","stockId":7032506216610,"netValue":1.1284959885125243},{"date":"2025-02-12T16:00:00.000Z","stockId":7032506216610,"netValue":1.1293354831715197},{"date":"2025-02-11T16:00:00.000Z","stockId":7032506216610,"netValue":1.129571893907783},{"date":"2025-02-10T16:00:00.000Z","stockId":7032506216610,"netValue":1.1295480108927214},{"date":"2025-02-09T16:00:00.000Z","stockId":7032506216610,"netValue":1.1296643701201352},{"date":"2025-02-06T16:00:00.000Z","stockId":7032506216610,"netValue":1.1304216597582584},{"date":"2025-02-05T16:00:00.000Z","stockId":7032506216610,"netValue":1.1301395023648897},{"date":"2025-02-04T16:00:00.000Z","stockId":7032506216610,"netValue":1.1292256452306153},{"date":"2025-01-26T16:00:00.000Z","stockId":7032506216610,"netValue":1.1286316609605545},{"date":"2025-01-23T16:00:00.000Z","stockId":7032506216610,"netValue":1.1272640053979808},{"date":"2025-01-22T16:00:00.000Z","stockId":7032506216610,"netValue":1.1273673042674077},{"date":"2025-01-21T16:00:00.000Z","stockId":7032506216610,"netValue":1.127958007712},{"date":"2025-01-20T16:00:00.000Z","stockId":7032506216610,"netValue":1.1278543459126578},{"date":"2025-01-19T16:00:00.000Z","stockId":7032506216610,"netValue":1.1274057075904687},{"date":"2025-01-16T16:00:00.000Z","stockId":7032506216610,"netValue":1.1277074500952515},{"date":"2025-01-15T16:00:00.000Z","stockId":7032506216610,"netValue":1.128051454487215},{"date":"2025-01-14T16:00:00.000Z","stockId":7032506216610,"netValue":1.1286293864778298},{"date":"2025-01-13T16:00:00.000Z","stockId":7032506216610,"netValue":1.1284395620904417},{"date":"2025-01-12T16:00:00.000Z","stockId":7032506216610,"netValue":1.1278369639531929},{"date":"2025-01-09T16:00:00.000Z","stockId":7032506216610,"netValue":1.1286349607811967},{"date":"2025-01-08T16:00:00.000Z","stockId":7032506216610,"netValue":1.1288481575439124},{"date":"2025-01-07T16:00:00.000Z","stockId":7032506216610,"netValue":1.1297631719668084},{"date":"2025-01-06T16:00:00.000Z","stockId":7032506216610,"netValue":1.1299906784116795},{"date":"2025-01-05T16:00:00.000Z","stockId":7032506216610,"netValue":1.1304924167553234},{"date":"2025-01-02T16:00:00.000Z","stockId":7032506216610,"netValue":1.130362793909839},{"date":"2025-01-01T16:00:00.000Z","stockId":7032506216610,"netValue":1.1298927465541342},{"date":"2024-12-30T16:00:00.000Z","stockId":7032506216610,"netValue":1.1287139555133132},{"date":"2024-12-29T16:00:00.000Z","stockId":7032506216610,"netValue":1.1278114970106299},{"date":"2024-12-26T16:00:00.000Z","stockId":7032506216610,"netValue":1.1276872440173304},{"date":"2024-12-25T16:00:00.000Z","stockId":7032506216610,"netValue":1.126484410474002},{"date":"2024-12-24T16:00:00.000Z","stockId":7032506216610,"netValue":1.1263214415675578},{"date":"2024-12-23T16:00:00.000Z","stockId":7032506216610,"netValue":1.1269654499544077},{"date":"2024-12-22T16:00:00.000Z","stockId":7032506216610,"netValue":1.1272603873724},{"date":"2024-12-19T16:00:00.000Z","stockId":7032506216610,"netValue":1.126768098032895},{"date":"2024-12-18T16:00:00.000Z","stockId":7032506216610,"netValue":1.1255170795303202},{"date":"2024-12-17T16:00:00.000Z","stockId":7032506216610,"netValue":1.1252779714787733},{"date":"2024-12-16T16:00:00.000Z","stockId":7032506216610,"netValue":1.1256607589608145},{"date":"2024-12-15T16:00:00.000Z","stockId":7032506216610,"netValue":1.1260540957153171},{"date":"2024-12-12T16:00:00.000Z","stockId":7032506216610,"netValue":1.1250615908052124},{"date":"2024-12-11T16:00:00.000Z","stockId":7032506216610,"netValue":1.123699783897387},{"date":"2024-12-10T16:00:00.000Z","stockId":7032506216610,"netValue":1.1231487127928141},{"date":"2024-12-09T16:00:00.000Z","stockId":7032506216610,"netValue":1.1230011618880684},{"date":"2024-12-08T16:00:00.000Z","stockId":7032506216610,"netValue":1.1210701439061295},{"date":"2024-12-05T16:00:00.000Z","stockId":7032506216610,"netValue":1.1204863610671314},{"date":"2024-12-04T16:00:00.000Z","stockId":7032506216610,"netValue":1.1203146264488781},{"date":"2024-12-03T16:00:00.000Z","stockId":7032506216610,"netValue":1.1200426438865239},{"date":"2024-12-02T16:00:00.000Z","stockId":7032506216610,"netValue":1.1192511112996995},{"date":"2024-12-01T16:00:00.000Z","stockId":7032506216610,"netValue":1.1193219564978845},{"date":"2024-11-28T16:00:00.000Z","stockId":7032506216610,"netValue":1.1172384735514977},{"date":"2024-11-27T16:00:00.000Z","stockId":7032506216610,"netValue":1.1162061366713036},{"date":"2024-11-26T16:00:00.000Z","stockId":7032506216610,"netValue":1.1157160559826378},{"date":"2024-11-25T16:00:00.000Z","stockId":7032506216610,"netValue":1.115477709242898},{"date":"2024-11-24T16:00:00.000Z","stockId":7032506216610,"netValue":1.1152842640893033},{"date":"2024-11-21T16:00:00.000Z","stockId":7032506216610,"netValue":1.114705540961722},{"date":"2024-11-20T16:00:00.000Z","stockId":7032506216610,"netValue":1.1145064898209989},{"date":"2024-11-19T16:00:00.000Z","stockId":7032506216610,"netValue":1.114115692258546},{"date":"2024-11-18T16:00:00.000Z","stockId":7032506216610,"netValue":1.1140493977379506},{"date":"2024-11-17T16:00:00.000Z","stockId":7032506216610,"netValue":1.1138011072905738},{"date":"2024-11-14T16:00:00.000Z","stockId":7032506216610,"netValue":1.1140918811195424},{"date":"2024-11-13T16:00:00.000Z","stockId":7032506216610,"netValue":1.1139322671885714},{"date":"2024-11-12T16:00:00.000Z","stockId":7032506216610,"netValue":1.1139076235032446},{"date":"2024-11-11T16:00:00.000Z","stockId":7032506216610,"netValue":1.1141339836305526},{"date":"2024-11-10T16:00:00.000Z","stockId":7032506216610,"netValue":1.1136614364097812},{"date":"2024-11-07T16:00:00.000Z","stockId":7032506216610,"netValue":1.1132185867499673},{"date":"2024-11-06T16:00:00.000Z","stockId":7032506216610,"netValue":1.112940504538221},{"date":"2024-11-05T16:00:00.000Z","stockId":7032506216610,"netValue":1.112226697480372},{"date":"2024-11-04T16:00:00.000Z","stockId":7032506216610,"netValue":1.112134548112622},{"date":"2024-11-03T16:00:00.000Z","stockId":7032506216610,"netValue":1.111808202853493},{"date":"2024-10-31T16:00:00.000Z","stockId":7032506216610,"netValue":1.1113806200612804},{"date":"2024-10-30T16:00:00.000Z","stockId":7032506216610,"netValue":1.1104223136624398},{"date":"2024-10-29T16:00:00.000Z","stockId":7032506216610,"netValue":1.1099290152792916},{"date":"2024-10-28T16:00:00.000Z","stockId":7032506216610,"netValue":1.1098287043202646},{"date":"2024-10-27T16:00:00.000Z","stockId":7032506216610,"netValue":1.1097344970297618},{"date":"2024-10-24T16:00:00.000Z","stockId":7032506216610,"netValue":1.1098095675412025},{"date":"2024-10-23T16:00:00.000Z","stockId":7032506216610,"netValue":1.109776743167465},{"date":"2024-10-22T16:00:00.000Z","stockId":7032506216610,"netValue":1.1098865414612198},{"date":"2024-10-21T16:00:00.000Z","stockId":7032506216610,"netValue":1.1106224285443924},{"date":"2024-10-20T16:00:00.000Z","stockId":7032506216610,"netValue":1.1113669951928227},{"date":"2024-10-17T16:00:00.000Z","stockId":7032506216610,"netValue":1.111463403234002},{"date":"2024-10-16T16:00:00.000Z","stockId":7032506216610,"netValue":1.1112954486475586},{"date":"2024-10-15T16:00:00.000Z","stockId":7032506216610,"netValue":1.1108715842308625},{"date":"2024-10-14T16:00:00.000Z","stockId":7032506216610,"netValue":1.1108754585948333},{"date":"2024-10-13T16:00:00.000Z","stockId":7032506216610,"netValue":1.1105379181580555},{"date":"2024-10-10T16:00:00.000Z","stockId":7032506216610,"netValue":1.1092136658147054},{"date":"2024-10-09T16:00:00.000Z","stockId":7032506216610,"netValue":1.108100135931722},{"date":"2024-10-08T16:00:00.000Z","stockId":7032506216610,"netValue":1.1059367008191305},{"date":"2024-10-07T16:00:00.000Z","stockId":7032506216610,"netValue":1.107059194815908},{"date":"2024-09-29T16:00:00.000Z","stockId":7032506216610,"netValue":1.1082509654767625},{"date":"2024-09-26T16:00:00.000Z","stockId":7032506216610,"netValue":1.1102119269946358},{"date":"2024-09-25T16:00:00.000Z","stockId":7032506216610,"netValue":1.1126587522027502},{"date":"2024-09-24T16:00:00.000Z","stockId":7032506216610,"netValue":1.1127543847161392},{"date":"2024-09-23T16:00:00.000Z","stockId":7032506216610,"netValue":1.1114947887488},{"date":"2024-09-22T16:00:00.000Z","stockId":7032506216610,"netValue":1.1114158140456214},{"date":"2024-09-19T16:00:00.000Z","stockId":7032506216610,"netValue":1.111310718592821},{"date":"2024-09-18T16:00:00.000Z","stockId":7032506216610,"netValue":1.1112943831858786},{"date":"2024-09-17T16:00:00.000Z","stockId":7032506216610,"netValue":1.111435217768373},{"date":"2024-09-12T16:00:00.000Z","stockId":7032506216610,"netValue":1.1107330593425122},{"date":"2024-09-11T16:00:00.000Z","stockId":7032506216610,"netValue":1.11033374842769},{"date":"2024-09-10T16:00:00.000Z","stockId":7032506216610,"netValue":1.110041197383304},{"date":"2024-09-09T16:00:00.000Z","stockId":7032506216610,"netValue":1.109674343177608},{"date":"2024-09-08T16:00:00.000Z","stockId":7032506216610,"netValue":1.1095879625777094},{"date":"2024-09-05T16:00:00.000Z","stockId":7032506216610,"netValue":1.1093617252589825},{"date":"2024-09-04T16:00:00.000Z","stockId":7032506216610,"netValue":1.1093348106832017},{"date":"2024-09-03T16:00:00.000Z","stockId":7032506216610,"netValue":1.1091093328129338},{"date":"2024-09-02T16:00:00.000Z","stockId":7032506216610,"netValue":1.108902566762182},{"date":"2024-09-01T16:00:00.000Z","stockId":7032506216610,"netValue":1.108550053947903},{"date":"2024-08-29T16:00:00.000Z","stockId":7032506216610,"netValue":1.107613141422744},{"date":"2024-08-28T16:00:00.000Z","stockId":7032506216610,"netValue":1.1073593223910376},{"date":"2024-08-27T16:00:00.000Z","stockId":7032506216610,"netValue":1.1071613812837264},{"date":"2024-08-26T16:00:00.000Z","stockId":7032506216610,"netValue":1.1065996580614632},{"date":"2024-08-25T16:00:00.000Z","stockId":7032506216610,"netValue":1.1077002134421494},{"date":"2024-08-22T16:00:00.000Z","stockId":7032506216610,"netValue":1.1078622299544345},{"date":"2024-08-21T16:00:00.000Z","stockId":7032506216610,"netValue":1.1078831168673096},{"date":"2024-08-20T16:00:00.000Z","stockId":7032506216610,"netValue":1.1077244988308297},{"date":"2024-08-19T16:00:00.000Z","stockId":7032506216610,"netValue":1.1081428798721622},{"date":"2024-08-18T16:00:00.000Z","stockId":7032506216610,"netValue":1.108297052285965},{"date":"2024-08-15T16:00:00.000Z","stockId":7032506216610,"netValue":1.1079995977100219},{"date":"2024-08-14T16:00:00.000Z","stockId":7032506216610,"netValue":1.10805478614877},{"date":"2024-08-13T16:00:00.000Z","stockId":7032506216610,"netValue":1.1086817753306832},{"date":"2024-08-12T16:00:00.000Z","stockId":7032506216610,"netValue":1.1079023916161528},{"date":"2024-08-11T16:00:00.000Z","stockId":7032506216610,"netValue":1.1070117553224155},{"date":"2024-08-08T16:00:00.000Z","stockId":7032506216610,"netValue":1.1088890880426177},{"date":"2024-08-07T16:00:00.000Z","stockId":7032506216610,"netValue":1.1097579728591376},{"date":"2024-08-06T16:00:00.000Z","stockId":7032506216610,"netValue":1.1105090698181068},{"date":"2024-08-05T16:00:00.000Z","stockId":7032506216610,"netValue":1.1102164129025323},{"date":"2024-08-04T16:00:00.000Z","stockId":7032506216610,"netValue":1.1105231128480586},{"date":"2024-08-01T16:00:00.000Z","stockId":7032506216610,"netValue":1.1102899091944234},{"date":"2024-07-31T16:00:00.000Z","stockId":7032506216610,"netValue":1.1098396242944162},{"date":"2024-07-30T16:00:00.000Z","stockId":7032506216610,"netValue":1.1093468927371042},{"date":"2024-07-29T16:00:00.000Z","stockId":7032506216610,"netValue":1.1086943328067758},{"date":"2024-07-28T16:00:00.000Z","stockId":7032506216610,"netValue":1.1085241429309383},{"date":"2024-07-25T16:00:00.000Z","stockId":7032506216610,"netValue":1.1081148559928282},{"date":"2024-07-24T16:00:00.000Z","stockId":7032506216610,"netValue":1.1075635483676418},{"date":"2024-07-23T16:00:00.000Z","stockId":7032506216610,"netValue":1.1072146497927926},{"date":"2024-07-22T16:00:00.000Z","stockId":7032506216610,"netValue":1.1071580474695817},{"date":"2024-07-21T16:00:00.000Z","stockId":7032506216610,"netValue":1.1067342269385632},{"date":"2024-07-18T16:00:00.000Z","stockId":7032506216610,"netValue":1.1058481167244256},{"date":"2024-07-17T16:00:00.000Z","stockId":7032506216610,"netValue":1.1055547369692478},{"date":"2024-07-16T16:00:00.000Z","stockId":7032506216610,"netValue":1.105674989062249},{"date":"2024-07-15T16:00:00.000Z","stockId":7032506216610,"netValue":1.105658518419305},{"date":"2024-07-14T16:00:00.000Z","stockId":7032506216610,"netValue":1.1054617056338607},{"date":"2024-07-11T16:00:00.000Z","stockId":7032506216610,"netValue":1.1051357344535462},{"date":"2024-07-10T16:00:00.000Z","stockId":7032506216610,"netValue":1.104723244432348},{"date":"2024-07-09T16:00:00.000Z","stockId":7032506216610,"netValue":1.1044209963495983},{"date":"2024-07-08T16:00:00.000Z","stockId":7032506216610,"netValue":1.1043466687271732},{"date":"2024-07-07T16:00:00.000Z","stockId":7032506216610,"netValue":1.1036215286828523},{"date":"2024-07-04T16:00:00.000Z","stockId":7032506216610,"netValue":1.10444995845731},{"date":"2024-07-03T16:00:00.000Z","stockId":7032506216610,"netValue":1.1048520975518612},{"date":"2024-07-02T16:00:00.000Z","stockId":7032506216610,"netValue":1.1048766188121313},{"date":"2024-07-01T16:00:00.000Z","stockId":7032506216610,"netValue":1.1045612665049087},{"date":"2024-06-30T16:00:00.000Z","stockId":7032506216610,"netValue":1.1041275550953396},{"date":"2024-06-29T16:00:00.000Z","stockId":7032506216610,"netValue":1.1046970245924173},{"date":"2024-06-27T16:00:00.000Z","stockId":7032506216610,"netValue":1.1045933461923694},{"date":"2024-06-26T16:00:00.000Z","stockId":7032506216610,"netValue":1.1041789478368675},{"date":"2024-06-25T16:00:00.000Z","stockId":7032506216610,"netValue":1.1037314454429143},{"date":"2024-06-24T16:00:00.000Z","stockId":7032506216610,"netValue":1.1033296051596375},{"date":"2024-06-23T16:00:00.000Z","stockId":7032506216610,"netValue":1.1029803529381677},{"date":"2024-06-20T16:00:00.000Z","stockId":7032506216610,"netValue":1.1027898259553088},{"date":"2024-06-19T16:00:00.000Z","stockId":7032506216610,"netValue":1.1029183434864454},{"date":"2024-06-18T16:00:00.000Z","stockId":7032506216610,"netValue":1.1029136730263134},{"date":"2024-06-17T16:00:00.000Z","stockId":7032506216610,"netValue":1.1026337573809086},{"date":"2024-06-16T16:00:00.000Z","stockId":7032506216610,"netValue":1.102413441302786},{"date":"2024-06-13T16:00:00.000Z","stockId":7032506216610,"netValue":1.1023156630745465},{"date":"2024-06-12T16:00:00.000Z","stockId":7032506216610,"netValue":1.102009808417609},{"date":"2024-06-11T16:00:00.000Z","stockId":7032506216610,"netValue":1.1019279538163127},{"date":"2024-06-10T16:00:00.000Z","stockId":7032506216610,"netValue":1.1018362191775124},{"date":"2024-06-06T16:00:00.000Z","stockId":7032506216610,"netValue":1.1015260507555196},{"date":"2024-06-05T16:00:00.000Z","stockId":7032506216610,"netValue":1.1012440494296418},{"date":"2024-06-04T16:00:00.000Z","stockId":7032506216610,"netValue":1.1010004021233535},{"date":"2024-06-03T16:00:00.000Z","stockId":7032506216610,"netValue":1.1006526101563754},{"date":"2024-06-02T16:00:00.000Z","stockId":7032506216610,"netValue":1.10040173992072},{"date":"2024-05-30T16:00:00.000Z","stockId":7032506216610,"netValue":1.100052967743384},{"date":"2024-05-29T16:00:00.000Z","stockId":7032506216610,"netValue":1.0999480877974468},{"date":"2024-05-28T16:00:00.000Z","stockId":7032506216610,"netValue":1.0998471668456367},{"date":"2024-05-27T16:00:00.000Z","stockId":7032506216610,"netValue":1.0996381556107095},{"date":"2024-05-26T16:00:00.000Z","stockId":7032506216610,"netValue":1.0993961216288022}]}