window.pageData = {"startDate":"2024-06-07T20:16:17.539Z","endDate":"2026-06-07T20:16:17.539Z","manager":{"_id":7252411217360,"name":"姚学康","gender":"m","educationCode":"001002","resume":"姚学康：男，北京大学经济学硕士，资管行业从业经验14年。现任泓德基金管理有限公司固定收益投资部基金经理。曾任华夏久盈资产管理有限责任公司固定收益投资中心投资经理，安信证券研究中心宏观分析师。","tickerId":252411217360,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20151536","exchange":"fm","cnInfoCode":"db20151536","followedNum":0,"currency":"CNY","workingDate":"2021-12-30T16:00:00.000Z","fundCompanyId":4000051070000,"fundManagerSecondLevel":"bond","pinyin":"yxk","fundCompany":{"_id":4000051070000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51070000","tickerId":51070000,"name":"泓德基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7252411217360,"type":"fmp","fm_p_r_d":"2026-06-04T16:00:00.000Z","fm_p_r_m1":-0.013161488131626764,"fm_p_r_m3":-0.009042826515133662,"fm_p_r_m6":0.015552296444653502,"fm_p_r_y1":0.03851416202445379,"fm_cagr_p_r_fs":0.00009792126363472597,"fm_cagr_p_r_fs_m":0.030212699117281527,"fm_cagr_p_r_fs_r_c":1277,"fm_cagr_p_r_fs_rp":0.975705329153605,"fm_p_r_fys_m":0.013890578995561453,"fm_p_r_fys_r_c":1209,"fm_p_r_fys_rp":0.6415562913907285,"fm_p_r_m1_m":0.002625301106862099,"fm_p_r_m1_r_c":1258,"fm_p_r_m1_rp":0.9506762132060461,"fm_p_r_m3_m":0.007533608287948024,"fm_p_r_m3_r_c":1231,"fm_p_r_m3_rp":0.9406504065040651,"fm_p_r_m6_m":0.015770945602775255,"fm_p_r_m6_r_c":1203,"fm_p_r_m6_rp":0.5133111480865225,"fm_p_r_y1_m":0.022048630379676304,"fm_p_r_y1_r_c":1130,"fm_p_r_y1_rp":0.254207263064659,"fm_p_r_y3":0.049897986676474826,"fm_p_r_y3_m":0.09311899049935923,"fm_p_r_y3_r_c":795,"fm_p_r_y3_rp":0.9433249370277078,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.9866888519134775,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.978369384359401,"fm_p_r_fys":0.012080925927608455},"fmi":{"stockId":7252411217360,"type":"fmi","fm_my":4.4,"fm_d":{"3000000002736":"本基金的基金经理","3000000002742":"本基金的基金经理","3000000009015":"本基金的基金经理","3000000011781":"本基金的基金经理","3000000001695":"本基金的基金经理","3000000023809":"本基金的基金经理"},"fm_wy":11,"fm_a_as":0,"fm_a_mfn":6,"fm_as":964125265.4427999,"fm_b_as":597834319.03,"fm_e_as":0,"fm_h_as":366290946.41279995,"fm_i_as":0,"fm_mfn":5,"fm_msl":"bond","fm_nb_as":366290946.41279995,"fm_q_as":0,"fm_r_f_cagr":0.0543,"fm_r_fd":3000000009015,"fm_r_ftp":0.2488}},"topTenManagedFundList":[{"_id":3000000002736,"__csrcFundId":980,"stockCode":"002736","shortName":"泓德裕和纯债债券(002736)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2736,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:36:53.926Z","status":"normal","inceptionDate":"2016-11-10T16:00:00.000Z","name":"泓德裕和纯债债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000051070000,"currency":"CNY","masterFundShortName":"泓德裕和纯债债券","pinyin":"hdyhczzqxzqtzjj","hotMetrics":{"stockId":3000000002736,"type":"f_as","f_tas":532279433.2746,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011782,"name":"泓德慧享混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011782","tickerId":11782,"shortName":"泓德慧享混合C","currency":"CNY","__csrcFundId":9964,"lastUpdated":"2025-01-04T00:32:09.348Z","inceptionDate":"2021-09-05T16:00:00.000Z","fundCollectionId":4000051070000,"followedNum":0,"status":"normal","setUpDate":"2021-09-05T16:00:00.000Z","setUpAssetScale":100025054.03,"setUpShares":100025054.03,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hdhxhhxzqtzjj","hotMetrics":{"stockId":3000000011782,"type":"f_as","f_tas":131430241.02950001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000001695,"stockCode":"001695","stockType":"fund","areaCode":"cn","followedNum":16,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-08-13T16:00:00.000Z","setUpScale":811008000,"market":"a","tickerId":1695,"custody":"中国建设银行股份有限公司","name":"泓德泓业灵活配置混合型证券投资基金","shortName":"泓德泓业混合(001695)","fundSecondLevel":"hybrid","__csrcFundId":2485,"fundStatus":"normal","lastUpdated":"2026-04-30T18:08:24.146Z","masterFundFlag":1,"inceptionDate":"2015-08-26T16:00:00.000Z","fundCollectionId":4000051070000,"currency":"CNY","masterFundShortName":"泓德泓业混合","pinyin":"hdhylhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001695,"type":"f_as","f_tas":89494941.5508,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009015,"__csrcFundId":7815,"stockCode":"009015","name":"泓德睿享一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9015,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:34:39.814Z","status":"normal","exchange":"jj","followedNum":2,"shortName":"泓德睿享一年持有期混合(009015)","inceptionDate":"2020-06-23T16:00:00.000Z","fundCollectionId":4000051070000,"currency":"CNY","masterFundShortName":"泓德睿享一年持有期混合","setUpDate":"2020-06-23T16:00:00.000Z","setUpAssetScale":480599601.61,"setUpShares":480599601.61,"pinyin":"hdrxyncyqhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000009015,"type":"f_as","f_tas":88994620.24769999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011781,"__csrcFundId":9964,"stockCode":"011781","shortName":"泓德慧享混合(011781)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11781,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T22:58:47.408Z","status":"normal","exchange":"jj","name":"泓德慧享混合型证券投资基金","fundCollectionId":4000051070000,"inceptionDate":"2021-09-05T16:00:00.000Z","followedNum":1,"masterFundShortName":"泓德慧享混合","setUpDate":"2021-09-05T16:00:00.000Z","setUpAssetScale":200071798.34,"setUpShares":200071798.34,"pinyin":"hdhxhhxzqtzjj","hotMetrics":{"stockId":3000000011781,"type":"f_as","f_tas":50555276.2808,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000023809,"__csrcFundId":15178,"stockCode":"023809","masterFundShortName":"泓德裕惠债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":23809,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"泓德裕惠债券(023809)","lastUpdated":"2026-05-01T03:59:51.867Z","name":"泓德裕惠债券型证券投资基金","pinyin":"hdyhzqxzqtzjj","fundCollectionId":4000051070000,"setUpAssetScale":25010266.85,"setUpDate":"2025-06-24T16:00:00.000Z","setUpShares":25010266.85,"inceptionDate":"2025-06-26T16:00:00.000Z","hotMetrics":{"stockId":3000000023809,"type":"f_as","f_tas":49088891.8881,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002737,"name":"泓德裕和纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"002737","tickerId":2737,"shortName":"泓德裕和纯债债券C","__csrcFundId":980,"lastUpdated":"2025-01-04T00:31:53.613Z","exchange":"jj","inceptionDate":"2016-11-10T16:00:00.000Z","followedNum":2,"fundCollectionId":4000051070000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hdyhczzqxzqtzjj","hotMetrics":{"stockId":3000000002737,"type":"f_as","f_tas":8608238.8884,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000023810,"name":"泓德裕惠债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023810","tickerId":23810,"shortName":"泓德裕惠债券C","currency":"CNY","__csrcFundId":15178,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-07-07T08:04:44.107Z","inceptionDate":"2025-06-26T16:00:00.000Z","pinyin":"hdyhzqxzqtzjj","fundCollectionId":4000051070000,"hotMetrics":{"stockId":3000000023810,"type":"f_as","f_tas":6888153.1254,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009016,"name":"泓德睿享一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009016","tickerId":9016,"shortName":"泓德睿享一年持有期混合C","__csrcFundId":7815,"lastUpdated":"2025-01-04T00:32:03.667Z","exchange":"jj","inceptionDate":"2020-06-23T16:00:00.000Z","followedNum":1,"fundCollectionId":4000051070000,"currency":"CNY","status":"normal","setUpDate":"2020-06-23T16:00:00.000Z","setUpAssetScale":47100,"setUpShares":47100,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hdrxyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000009016,"type":"f_as","f_tas":5815867.3040000005,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000023349,"name":"泓德裕和纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023349","tickerId":23349,"shortName":"泓德裕和纯债债券D","currency":"CNY","__csrcFundId":980,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-02-03T07:54:54.905Z","inceptionDate":"2025-01-22T16:00:00.000Z","pinyin":"hdyhczzqxzqtzjj","fundCollectionId":4000051070000,"hotMetrics":{"stockId":3000000023349,"type":"f_as","f_tas":969601.8535,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.011287154319353121,"threeMonths":0.03357622885392808,"sixMonths":0.04222859306539739,"oneYear":0.24340342490152245,"threeYears":0.2609111065156444,"fiveYears":-0.07935597807389738,"tenYears":0.5224212088901521},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48697,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"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}],"netValueList":[{"date":"2026-06-04T16:00:00.000Z","stockId":7252411217360,"netValue":1.0004339184740318},{"date":"2026-06-03T16:00:00.000Z","stockId":7252411217360,"netValue":0.9990536078683743},{"stockId":7252411217360,"date":"2026-06-02T16:00:00.000Z","netValue":1.0014998637600816},{"stockId":7252411217360,"date":"2026-06-01T16:00:00.000Z","netValue":1.0035152454033545},{"stockId":7252411217360,"date":"2026-05-31T16:00:00.000Z","netValue":1.006427293236194},{"date":"2026-05-28T16:00:00.000Z","stockId":7252411217360,"netValue":1.002044434222537},{"stockId":7252411217360,"date":"2026-05-27T16:00:00.000Z","netValue":1.0038784025907632},{"date":"2026-05-26T16:00:00.000Z","stockId":7252411217360,"netValue":1.0037527800940538},{"stockId":7252411217360,"date":"2026-05-25T16:00:00.000Z","netValue":1.006636586312523},{"stockId":7252411217360,"date":"2026-05-24T16:00:00.000Z","netValue":1.0084475356324638},{"stockId":7252411217360,"date":"2026-05-21T16:00:00.000Z","netValue":1.009998324313108},{"date":"2026-05-20T16:00:00.000Z","stockId":7252411217360,"netValue":1.007117828335198},{"stockId":7252411217360,"date":"2026-05-19T16:00:00.000Z","netValue":1.0119448720571023},{"stockId":7252411217360,"date":"2026-05-18T16:00:00.000Z","netValue":1.0133124364647128},{"date":"2026-05-17T16:00:00.000Z","stockId":7252411217360,"netValue":1.0118509802153763},{"date":"2026-05-14T16:00:00.000Z","stockId":7252411217360,"netValue":1.0115123102503554},{"stockId":7252411217360,"date":"2026-05-13T16:00:00.000Z","netValue":1.0128916315486742},{"stockId":7252411217360,"date":"2026-05-12T16:00:00.000Z","netValue":1.0147425637280558},{"date":"2026-05-11T16:00:00.000Z","stockId":7252411217360,"netValue":1.0144501725416952},{"date":"2026-05-10T16:00:00.000Z","stockId":7252411217360,"netValue":1.0163087314675012},{"stockId":7252411217360,"date":"2026-05-07T16:00:00.000Z","netValue":1.0148341446218563},{"date":"2026-05-06T16:00:00.000Z","stockId":7252411217360,"netValue":1.0136804362255025},{"date":"2026-05-05T16:00:00.000Z","stockId":7252411217360,"netValue":1.0137767288590294},{"date":"2026-04-29T16:00:00.000Z","stockId":7252411217360,"netValue":1.013056649155644},{"stockId":7252411217360,"date":"2026-04-28T16:00:00.000Z","netValue":1.0125258029592215},{"stockId":7252411217360,"date":"2026-04-27T16:00:00.000Z","netValue":1.0097486444931552},{"stockId":7252411217360,"date":"2026-04-26T16:00:00.000Z","netValue":1.0095096172771323},{"date":"2026-04-23T16:00:00.000Z","stockId":7252411217360,"netValue":1.0088505890365909},{"stockId":7252411217360,"date":"2026-04-22T16:00:00.000Z","netValue":1.0084226327654107},{"date":"2026-04-21T16:00:00.000Z","stockId":7252411217360,"netValue":1.0097079839329421},{"stockId":7252411217360,"date":"2026-04-20T16:00:00.000Z","netValue":1.009254490938246},{"stockId":7252411217360,"date":"2026-04-19T16:00:00.000Z","netValue":1.0081438984653706},{"stockId":7252411217360,"date":"2026-04-16T16:00:00.000Z","netValue":1.0070635030562376},{"date":"2026-04-15T16:00:00.000Z","stockId":7252411217360,"netValue":1.0072689184178705},{"date":"2026-04-14T16:00:00.000Z","stockId":7252411217360,"netValue":1.0049700125935819},{"date":"2026-04-13T16:00:00.000Z","stockId":7252411217360,"netValue":1.0054096319785542},{"stockId":7252411217360,"date":"2026-04-12T16:00:00.000Z","netValue":1.004684227222846},{"stockId":7252411217360,"date":"2026-04-09T16:00:00.000Z","netValue":1.0048388991582782},{"date":"2026-04-08T16:00:00.000Z","stockId":7252411217360,"netValue":1.003980361830322},{"stockId":7252411217360,"date":"2026-04-07T16:00:00.000Z","netValue":1.00605856062179},{"date":"2026-04-06T16:00:00.000Z","stockId":7252411217360,"netValue":1.0015102324013667},{"stockId":7252411217360,"date":"2026-04-02T16:00:00.000Z","netValue":0.9990500382035966},{"date":"2026-04-01T16:00:00.000Z","stockId":7252411217360,"netValue":1.0017765915357628},{"stockId":7252411217360,"date":"2026-03-31T16:00:00.000Z","netValue":1.003350541310244},{"date":"2026-03-30T16:00:00.000Z","stockId":7252411217360,"netValue":1.0015931903344013},{"date":"2026-03-29T16:00:00.000Z","stockId":7252411217360,"netValue":1.0032676228617974},{"stockId":7252411217360,"date":"2026-03-26T16:00:00.000Z","netValue":1.0021492326735129},{"stockId":7252411217360,"date":"2026-03-25T16:00:00.000Z","netValue":1.000353003718262},{"date":"2026-03-24T16:00:00.000Z","stockId":7252411217360,"netValue":1.0018820726342188},{"date":"2026-03-23T16:00:00.000Z","stockId":7252411217360,"netValue":0.9989936354614731},{"stockId":7252411217360,"date":"2026-03-22T16:00:00.000Z","netValue":0.9933157141770046},{"stockId":7252411217360,"date":"2026-03-19T16:00:00.000Z","netValue":1.00091787648271},{"stockId":7252411217360,"date":"2026-03-18T16:00:00.000Z","netValue":1.0039350964371248},{"date":"2026-03-17T16:00:00.000Z","stockId":7252411217360,"netValue":1.0071721305132557},{"stockId":7252411217360,"date":"2026-03-16T16:00:00.000Z","netValue":1.005472425138214},{"stockId":7252411217360,"date":"2026-03-15T16:00:00.000Z","netValue":1.0083309535740281},{"stockId":7252411217360,"date":"2026-03-12T16:00:00.000Z","netValue":1.0092722291030873},{"stockId":7252411217360,"date":"2026-03-11T16:00:00.000Z","netValue":1.0101314632544895},{"stockId":7252411217360,"date":"2026-03-10T16:00:00.000Z","netValue":1.0109224705564683},{"stockId":7252411217360,"date":"2026-03-09T16:00:00.000Z","netValue":1.0103403908465332},{"date":"2026-03-08T16:00:00.000Z","stockId":7252411217360,"netValue":1.007961669795383},{"date":"2026-03-05T16:00:00.000Z","stockId":7252411217360,"netValue":1.0095632235607508},{"date":"2026-03-04T16:00:00.000Z","stockId":7252411217360,"netValue":1.0061551874674697},{"stockId":7252411217360,"date":"2026-03-03T16:00:00.000Z","netValue":1.0055567888910288},{"date":"2026-03-02T16:00:00.000Z","stockId":7252411217360,"netValue":1.0070016158825468},{"stockId":7252411217360,"date":"2026-03-01T16:00:00.000Z","netValue":1.0104078408956405},{"date":"2026-02-26T16:00:00.000Z","stockId":7252411217360,"netValue":1.01240338316064},{"stockId":7252411217360,"date":"2026-02-25T16:00:00.000Z","netValue":1.010498914792021},{"date":"2026-02-24T16:00:00.000Z","stockId":7252411217360,"netValue":1.011183583597392},{"stockId":7252411217360,"date":"2026-02-23T16:00:00.000Z","netValue":1.0101740767482212},{"stockId":7252411217360,"date":"2026-02-12T16:00:00.000Z","netValue":1.0070331953704181},{"date":"2026-02-11T16:00:00.000Z","stockId":7252411217360,"netValue":1.0084939973789178},{"stockId":7252411217360,"date":"2026-02-10T16:00:00.000Z","netValue":1.008706921044102},{"date":"2026-02-09T16:00:00.000Z","stockId":7252411217360,"netValue":1.008042886896536},{"stockId":7252411217360,"date":"2026-02-08T16:00:00.000Z","netValue":1.008171269318702},{"date":"2026-02-05T16:00:00.000Z","stockId":7252411217360,"netValue":1.005311254509205},{"stockId":7252411217360,"date":"2026-02-04T16:00:00.000Z","netValue":1.0039366738523878},{"stockId":7252411217360,"date":"2026-02-03T16:00:00.000Z","netValue":1.004551894883364},{"stockId":7252411217360,"date":"2026-02-02T16:00:00.000Z","netValue":1.0026701875214872},{"date":"2026-02-01T16:00:00.000Z","stockId":7252411217360,"netValue":0.9995914713102322},{"stockId":7252411217360,"date":"2026-01-29T16:00:00.000Z","netValue":1.0034067735990093},{"stockId":7252411217360,"date":"2026-01-28T16:00:00.000Z","netValue":1.0032536552698623},{"stockId":7252411217360,"date":"2026-01-27T16:00:00.000Z","netValue":1.0030908301697312},{"stockId":7252411217360,"date":"2026-01-26T16:00:00.000Z","netValue":1.0026430909272686},{"date":"2026-01-25T16:00:00.000Z","stockId":7252411217360,"netValue":1.003363362973767},{"date":"2026-01-22T16:00:00.000Z","stockId":7252411217360,"netValue":1.0041787922682475},{"date":"2026-01-21T16:00:00.000Z","stockId":7252411217360,"netValue":1.0026176534170301},{"stockId":7252411217360,"date":"2026-01-20T16:00:00.000Z","netValue":1.000943436466648},{"date":"2026-01-19T16:00:00.000Z","stockId":7252411217360,"netValue":0.999926293851606},{"stockId":7252411217360,"date":"2026-01-18T16:00:00.000Z","netValue":0.9990333559000405},{"date":"2026-01-15T16:00:00.000Z","stockId":7252411217360,"netValue":0.9967686998806765},{"date":"2026-01-14T16:00:00.000Z","stockId":7252411217360,"netValue":0.9969472040422831},{"stockId":7252411217360,"date":"2026-01-13T16:00:00.000Z","netValue":0.9957502799131482},{"date":"2026-01-12T16:00:00.000Z","stockId":7252411217360,"netValue":0.9958231642497751},{"date":"2026-01-11T16:00:00.000Z","stockId":7252411217360,"netValue":0.9962618021407713},{"date":"2026-01-08T16:00:00.000Z","stockId":7252411217360,"netValue":0.9943678527663959},{"date":"2026-01-07T16:00:00.000Z","stockId":7252411217360,"netValue":0.9933190466668004},{"date":"2026-01-06T16:00:00.000Z","stockId":7252411217360,"netValue":0.9926523013021742},{"date":"2026-01-05T16:00:00.000Z","stockId":7252411217360,"netValue":0.992874327448686},{"date":"2026-01-04T16:00:00.000Z","stockId":7252411217360,"netValue":0.990882201685751},{"date":"2025-12-30T16:00:00.000Z","stockId":7252411217360,"netValue":0.9884920196051499},{"date":"2025-12-29T16:00:00.000Z","stockId":7252411217360,"netValue":0.9882829659166719},{"date":"2025-12-28T16:00:00.000Z","stockId":7252411217360,"netValue":0.9884010866094037},{"date":"2025-12-25T16:00:00.000Z","stockId":7252411217360,"netValue":0.9893089350203265},{"date":"2025-12-24T16:00:00.000Z","stockId":7252411217360,"netValue":0.9896077889594275},{"date":"2025-12-23T16:00:00.000Z","stockId":7252411217360,"netValue":0.9882720362693455},{"date":"2025-12-22T16:00:00.000Z","stockId":7252411217360,"netValue":0.9869229826092967},{"date":"2025-12-21T16:00:00.000Z","stockId":7252411217360,"netValue":0.9871387375151071},{"date":"2025-12-18T16:00:00.000Z","stockId":7252411217360,"netValue":0.9868331997990558},{"date":"2025-12-17T16:00:00.000Z","stockId":7252411217360,"netValue":0.9849731825925463},{"date":"2025-12-16T16:00:00.000Z","stockId":7252411217360,"netValue":0.9834993275078444},{"date":"2025-12-15T16:00:00.000Z","stockId":7252411217360,"netValue":0.981619668544043},{"date":"2025-12-14T16:00:00.000Z","stockId":7252411217360,"netValue":0.9833367380093063},{"date":"2025-12-11T16:00:00.000Z","stockId":7252411217360,"netValue":0.9830097140710109},{"date":"2025-12-10T16:00:00.000Z","stockId":7252411217360,"netValue":0.9832010693343816},{"date":"2025-12-09T16:00:00.000Z","stockId":7252411217360,"netValue":0.9847165163338852},{"date":"2025-12-08T16:00:00.000Z","stockId":7252411217360,"netValue":0.9844963190282531},{"date":"2025-12-07T16:00:00.000Z","stockId":7252411217360,"netValue":0.985624394946471},{"date":"2025-12-04T16:00:00.000Z","stockId":7252411217360,"netValue":0.985113146783726},{"date":"2025-12-03T16:00:00.000Z","stockId":7252411217360,"netValue":0.983314495749422},{"date":"2025-12-02T16:00:00.000Z","stockId":7252411217360,"netValue":0.9850421044128606},{"date":"2025-12-01T16:00:00.000Z","stockId":7252411217360,"netValue":0.9856327783391357},{"date":"2025-11-30T16:00:00.000Z","stockId":7252411217360,"netValue":0.9862875994445681},{"date":"2025-11-27T16:00:00.000Z","stockId":7252411217360,"netValue":0.9853399337307709},{"date":"2025-11-26T16:00:00.000Z","stockId":7252411217360,"netValue":0.9841302884117253},{"date":"2025-11-25T16:00:00.000Z","stockId":7252411217360,"netValue":0.9835327867652466},{"date":"2025-11-24T16:00:00.000Z","stockId":7252411217360,"netValue":0.9849539371168764},{"date":"2025-11-23T16:00:00.000Z","stockId":7252411217360,"netValue":0.9838999054543415},{"date":"2025-11-20T16:00:00.000Z","stockId":7252411217360,"netValue":0.983065130706026},{"date":"2025-11-19T16:00:00.000Z","stockId":7252411217360,"netValue":0.987672071170033},{"date":"2025-11-18T16:00:00.000Z","stockId":7252411217360,"netValue":0.9885072059498918},{"date":"2025-11-17T16:00:00.000Z","stockId":7252411217360,"netValue":0.9893772296810678},{"date":"2025-11-16T16:00:00.000Z","stockId":7252411217360,"netValue":0.990714708772798},{"date":"2025-11-13T16:00:00.000Z","stockId":7252411217360,"netValue":0.9913436117361051},{"date":"2025-11-12T16:00:00.000Z","stockId":7252411217360,"netValue":0.9915682301698004},{"date":"2025-11-11T16:00:00.000Z","stockId":7252411217360,"netValue":0.9904789596385543},{"date":"2025-11-10T16:00:00.000Z","stockId":7252411217360,"netValue":0.9906687634475014},{"date":"2025-11-09T16:00:00.000Z","stockId":7252411217360,"netValue":0.9904674172529755},{"date":"2025-11-06T16:00:00.000Z","stockId":7252411217360,"netValue":0.9889295701094322},{"date":"2025-11-05T16:00:00.000Z","stockId":7252411217360,"netValue":0.9887122431281041},{"date":"2025-11-04T16:00:00.000Z","stockId":7252411217360,"netValue":0.9881286608362083},{"date":"2025-11-03T16:00:00.000Z","stockId":7252411217360,"netValue":0.9867132808458368},{"date":"2025-11-02T16:00:00.000Z","stockId":7252411217360,"netValue":0.987481961578984},{"date":"2025-10-30T16:00:00.000Z","stockId":7252411217360,"netValue":0.9859596987479992},{"date":"2025-10-29T16:00:00.000Z","stockId":7252411217360,"netValue":0.9852380824863702},{"date":"2025-10-28T16:00:00.000Z","stockId":7252411217360,"netValue":0.9866119521403367},{"date":"2025-10-27T16:00:00.000Z","stockId":7252411217360,"netValue":0.9853497589561053},{"date":"2025-10-26T16:00:00.000Z","stockId":7252411217360,"netValue":0.9854211190086546},{"date":"2025-10-23T16:00:00.000Z","stockId":7252411217360,"netValue":0.9835393704672074},{"date":"2025-10-22T16:00:00.000Z","stockId":7252411217360,"netValue":0.983025756947619},{"date":"2025-10-21T16:00:00.000Z","stockId":7252411217360,"netValue":0.9815658956547317},{"date":"2025-10-20T16:00:00.000Z","stockId":7252411217360,"netValue":0.9816844534203143},{"date":"2025-10-19T16:00:00.000Z","stockId":7252411217360,"netValue":0.9793425017054115},{"date":"2025-10-16T16:00:00.000Z","stockId":7252411217360,"netValue":0.9781045831458225},{"date":"2025-10-15T16:00:00.000Z","stockId":7252411217360,"netValue":0.9801243376174815},{"date":"2025-10-14T16:00:00.000Z","stockId":7252411217360,"netValue":0.9811337949637385},{"date":"2025-10-13T16:00:00.000Z","stockId":7252411217360,"netValue":0.9797823623337975},{"date":"2025-10-12T16:00:00.000Z","stockId":7252411217360,"netValue":0.9799256362471729},{"date":"2025-10-09T16:00:00.000Z","stockId":7252411217360,"netValue":0.9802167171205081},{"date":"2025-10-08T16:00:00.000Z","stockId":7252411217360,"netValue":0.9799958113464368},{"date":"2025-09-29T16:00:00.000Z","stockId":7252411217360,"netValue":0.9782358754865801},{"date":"2025-09-28T16:00:00.000Z","stockId":7252411217360,"netValue":0.9774322631476258},{"date":"2025-09-25T16:00:00.000Z","stockId":7252411217360,"netValue":0.9757984328472327},{"date":"2025-09-24T16:00:00.000Z","stockId":7252411217360,"netValue":0.975560718679346},{"date":"2025-09-23T16:00:00.000Z","stockId":7252411217360,"netValue":0.975868684621547},{"date":"2025-09-22T16:00:00.000Z","stockId":7252411217360,"netValue":0.9746774977227352},{"date":"2025-09-21T16:00:00.000Z","stockId":7252411217360,"netValue":0.9758063748152238},{"date":"2025-09-18T16:00:00.000Z","stockId":7252411217360,"netValue":0.9764946701572627},{"date":"2025-09-17T16:00:00.000Z","stockId":7252411217360,"netValue":0.977122826547149},{"date":"2025-09-16T16:00:00.000Z","stockId":7252411217360,"netValue":0.9795806701739203},{"date":"2025-09-15T16:00:00.000Z","stockId":7252411217360,"netValue":0.9786368629857494},{"date":"2025-09-14T16:00:00.000Z","stockId":7252411217360,"netValue":0.9781625698214721},{"date":"2025-09-11T16:00:00.000Z","stockId":7252411217360,"netValue":0.9784157032895702},{"date":"2025-09-10T16:00:00.000Z","stockId":7252411217360,"netValue":0.9785288907169175},{"date":"2025-09-09T16:00:00.000Z","stockId":7252411217360,"netValue":0.9766119136751964},{"date":"2025-09-08T16:00:00.000Z","stockId":7252411217360,"netValue":0.97804654284437},{"date":"2025-09-07T16:00:00.000Z","stockId":7252411217360,"netValue":0.9795970679791465},{"date":"2025-09-04T16:00:00.000Z","stockId":7252411217360,"netValue":0.9776318437780462},{"date":"2025-09-03T16:00:00.000Z","stockId":7252411217360,"netValue":0.9748640840393509},{"date":"2025-09-02T16:00:00.000Z","stockId":7252411217360,"netValue":0.9747422048879391},{"date":"2025-09-01T16:00:00.000Z","stockId":7252411217360,"netValue":0.9754533678656339},{"date":"2025-08-31T16:00:00.000Z","stockId":7252411217360,"netValue":0.9767573594513141},{"date":"2025-08-28T16:00:00.000Z","stockId":7252411217360,"netValue":0.9767418396255737},{"date":"2025-08-27T16:00:00.000Z","stockId":7252411217360,"netValue":0.9769306519486557},{"date":"2025-08-26T16:00:00.000Z","stockId":7252411217360,"netValue":0.9767708802578385},{"date":"2025-08-25T16:00:00.000Z","stockId":7252411217360,"netValue":0.9812428543585405},{"date":"2025-08-24T16:00:00.000Z","stockId":7252411217360,"netValue":0.9807130506769502},{"date":"2025-08-21T16:00:00.000Z","stockId":7252411217360,"netValue":0.9792395794651311},{"date":"2025-08-20T16:00:00.000Z","stockId":7252411217360,"netValue":0.9785506323035283},{"date":"2025-08-19T16:00:00.000Z","stockId":7252411217360,"netValue":0.977546171894784},{"date":"2025-08-18T16:00:00.000Z","stockId":7252411217360,"netValue":0.976701032665252},{"date":"2025-08-17T16:00:00.000Z","stockId":7252411217360,"netValue":0.9761865133114869},{"date":"2025-08-14T16:00:00.000Z","stockId":7252411217360,"netValue":0.976297463632574},{"date":"2025-08-13T16:00:00.000Z","stockId":7252411217360,"netValue":0.9751535841779891},{"date":"2025-08-12T16:00:00.000Z","stockId":7252411217360,"netValue":0.9768030762045876},{"date":"2025-08-11T16:00:00.000Z","stockId":7252411217360,"netValue":0.9764637180600553},{"date":"2025-08-10T16:00:00.000Z","stockId":7252411217360,"netValue":0.9766267362924742},{"date":"2025-08-07T16:00:00.000Z","stockId":7252411217360,"netValue":0.9762346727109643},{"date":"2025-08-06T16:00:00.000Z","stockId":7252411217360,"netValue":0.9756304931593761},{"date":"2025-08-05T16:00:00.000Z","stockId":7252411217360,"netValue":0.9753003640349986},{"date":"2025-08-04T16:00:00.000Z","stockId":7252411217360,"netValue":0.9744520534114675},{"date":"2025-08-03T16:00:00.000Z","stockId":7252411217360,"netValue":0.9733030960470553},{"date":"2025-07-31T16:00:00.000Z","stockId":7252411217360,"netValue":0.9721264254717579},{"date":"2025-07-30T16:00:00.000Z","stockId":7252411217360,"netValue":0.9713919893160983},{"date":"2025-07-29T16:00:00.000Z","stockId":7252411217360,"netValue":0.9726719594032258},{"date":"2025-07-28T16:00:00.000Z","stockId":7252411217360,"netValue":0.9722250113462741},{"date":"2025-07-27T16:00:00.000Z","stockId":7252411217360,"netValue":0.9728923755390462},{"date":"2025-07-24T16:00:00.000Z","stockId":7252411217360,"netValue":0.9730612464000888},{"date":"2025-07-23T16:00:00.000Z","stockId":7252411217360,"netValue":0.9733238823149164},{"date":"2025-07-22T16:00:00.000Z","stockId":7252411217360,"netValue":0.9732368687980869},{"date":"2025-07-21T16:00:00.000Z","stockId":7252411217360,"netValue":0.9736479459711912},{"date":"2025-07-20T16:00:00.000Z","stockId":7252411217360,"netValue":0.9726902699720065},{"date":"2025-07-17T16:00:00.000Z","stockId":7252411217360,"netValue":0.9714161500481024},{"date":"2025-07-16T16:00:00.000Z","stockId":7252411217360,"netValue":0.9708328301024917},{"date":"2025-07-15T16:00:00.000Z","stockId":7252411217360,"netValue":0.9702289314634307},{"date":"2025-07-14T16:00:00.000Z","stockId":7252411217360,"netValue":0.9698508077092193},{"date":"2025-07-13T16:00:00.000Z","stockId":7252411217360,"netValue":0.9700545001934262},{"date":"2025-07-10T16:00:00.000Z","stockId":7252411217360,"netValue":0.9701642291304134},{"date":"2025-07-09T16:00:00.000Z","stockId":7252411217360,"netValue":0.9703877695212956},{"date":"2025-07-08T16:00:00.000Z","stockId":7252411217360,"netValue":0.9701539097140682},{"date":"2025-07-07T16:00:00.000Z","stockId":7252411217360,"netValue":0.9700382571537267},{"date":"2025-07-06T16:00:00.000Z","stockId":7252411217360,"netValue":0.96974379433123},{"date":"2025-07-03T16:00:00.000Z","stockId":7252411217360,"netValue":0.9693585219982207},{"date":"2025-07-02T16:00:00.000Z","stockId":7252411217360,"netValue":0.9689654108102665},{"date":"2025-07-01T16:00:00.000Z","stockId":7252411217360,"netValue":0.9683759648192404},{"date":"2025-06-30T16:00:00.000Z","stockId":7252411217360,"netValue":0.9675522549745452},{"date":"2025-06-29T16:00:00.000Z","stockId":7252411217360,"netValue":0.9662815091070519},{"date":"2025-06-26T16:00:00.000Z","stockId":7252411217360,"netValue":0.9661147468716031},{"date":"2025-06-25T16:00:00.000Z","stockId":7252411217360,"netValue":0.9660474224060249},{"date":"2025-06-24T16:00:00.000Z","stockId":7252411217360,"netValue":0.9660535497923208},{"date":"2025-06-23T16:00:00.000Z","stockId":7252411217360,"netValue":0.9657039373401486},{"date":"2025-06-22T16:00:00.000Z","stockId":7252411217360,"netValue":0.9654555987904437},{"date":"2025-06-19T16:00:00.000Z","stockId":7252411217360,"netValue":0.9651114359423159},{"date":"2025-06-18T16:00:00.000Z","stockId":7252411217360,"netValue":0.9647519564908604},{"date":"2025-06-17T16:00:00.000Z","stockId":7252411217360,"netValue":0.9651937445547892},{"date":"2025-06-16T16:00:00.000Z","stockId":7252411217360,"netValue":0.9653191805951455},{"date":"2025-06-15T16:00:00.000Z","stockId":7252411217360,"netValue":0.964774148738207},{"date":"2025-06-12T16:00:00.000Z","stockId":7252411217360,"netValue":0.9643452864686628},{"date":"2025-06-11T16:00:00.000Z","stockId":7252411217360,"netValue":0.9648951841698705},{"date":"2025-06-10T16:00:00.000Z","stockId":7252411217360,"netValue":0.9648070237457237},{"date":"2025-06-09T16:00:00.000Z","stockId":7252411217360,"netValue":0.9640463648293685},{"date":"2025-06-08T16:00:00.000Z","stockId":7252411217360,"netValue":0.9641926908843994},{"date":"2025-06-05T16:00:00.000Z","stockId":7252411217360,"netValue":0.9633319939747482},{"date":"2025-06-04T16:00:00.000Z","stockId":7252411217360,"netValue":0.9629484742729433},{"date":"2025-06-03T16:00:00.000Z","stockId":7252411217360,"netValue":0.9629855921635664},{"date":"2025-06-02T16:00:00.000Z","stockId":7252411217360,"netValue":0.9625312612546394},{"date":"2025-05-29T16:00:00.000Z","stockId":7252411217360,"netValue":0.9618886471694365},{"date":"2025-05-28T16:00:00.000Z","stockId":7252411217360,"netValue":0.9615613325224317},{"date":"2025-05-27T16:00:00.000Z","stockId":7252411217360,"netValue":0.9614571476386568},{"date":"2025-05-26T16:00:00.000Z","stockId":7252411217360,"netValue":0.9615488434681357},{"date":"2025-05-25T16:00:00.000Z","stockId":7252411217360,"netValue":0.9617346023825806},{"date":"2025-05-22T16:00:00.000Z","stockId":7252411217360,"netValue":0.961663588095826},{"date":"2025-05-21T16:00:00.000Z","stockId":7252411217360,"netValue":0.9618093772122915},{"date":"2025-05-20T16:00:00.000Z","stockId":7252411217360,"netValue":0.9621200382217378},{"date":"2025-05-19T16:00:00.000Z","stockId":7252411217360,"netValue":0.9620486948454988},{"date":"2025-05-18T16:00:00.000Z","stockId":7252411217360,"netValue":0.9613280841663672},{"date":"2025-05-15T16:00:00.000Z","stockId":7252411217360,"netValue":0.96073666032019},{"date":"2025-05-14T16:00:00.000Z","stockId":7252411217360,"netValue":0.9606245604726328},{"date":"2025-05-13T16:00:00.000Z","stockId":7252411217360,"netValue":0.9605853162040389},{"date":"2025-05-12T16:00:00.000Z","stockId":7252411217360,"netValue":0.9606143210676668},{"date":"2025-05-11T16:00:00.000Z","stockId":7252411217360,"netValue":0.9601165284677783},{"date":"2025-05-08T16:00:00.000Z","stockId":7252411217360,"netValue":0.9606251319425277},{"date":"2025-05-07T16:00:00.000Z","stockId":7252411217360,"netValue":0.9603105593079809},{"date":"2025-05-06T16:00:00.000Z","stockId":7252411217360,"netValue":0.9591385733961972},{"date":"2025-05-05T16:00:00.000Z","stockId":7252411217360,"netValue":0.9591473798901793},{"date":"2025-04-29T16:00:00.000Z","stockId":7252411217360,"netValue":0.9577120351448178},{"date":"2025-04-28T16:00:00.000Z","stockId":7252411217360,"netValue":0.9574197419450681},{"date":"2025-04-27T16:00:00.000Z","stockId":7252411217360,"netValue":0.956455364087841},{"date":"2025-04-24T16:00:00.000Z","stockId":7252411217360,"netValue":0.9569925154575021},{"date":"2025-04-23T16:00:00.000Z","stockId":7252411217360,"netValue":0.956649136211879},{"date":"2025-04-22T16:00:00.000Z","stockId":7252411217360,"netValue":0.9568755755770778},{"date":"2025-04-21T16:00:00.000Z","stockId":7252411217360,"netValue":0.9569009827166933},{"date":"2025-04-20T16:00:00.000Z","stockId":7252411217360,"netValue":0.9561403141973066},{"date":"2025-04-17T16:00:00.000Z","stockId":7252411217360,"netValue":0.9560703879250217},{"date":"2025-04-16T16:00:00.000Z","stockId":7252411217360,"netValue":0.9561424652658987},{"date":"2025-04-15T16:00:00.000Z","stockId":7252411217360,"netValue":0.9560124223908268},{"date":"2025-04-14T16:00:00.000Z","stockId":7252411217360,"netValue":0.9563242651151097},{"date":"2025-04-13T16:00:00.000Z","stockId":7252411217360,"netValue":0.9562075161958464},{"date":"2025-04-10T16:00:00.000Z","stockId":7252411217360,"netValue":0.9555763990566101},{"date":"2025-04-09T16:00:00.000Z","stockId":7252411217360,"netValue":0.9566163741474916},{"date":"2025-04-08T16:00:00.000Z","stockId":7252411217360,"netValue":0.9546559412272134},{"date":"2025-04-07T16:00:00.000Z","stockId":7252411217360,"netValue":0.9535969651376044},{"date":"2025-04-06T16:00:00.000Z","stockId":7252411217360,"netValue":0.9520986444182151},{"date":"2025-04-02T16:00:00.000Z","stockId":7252411217360,"netValue":0.9584766341983324},{"date":"2025-04-01T16:00:00.000Z","stockId":7252411217360,"netValue":0.9574113426859939},{"date":"2025-03-31T16:00:00.000Z","stockId":7252411217360,"netValue":0.9567266850100195},{"date":"2025-03-30T16:00:00.000Z","stockId":7252411217360,"netValue":0.9554600019289108},{"date":"2025-03-27T16:00:00.000Z","stockId":7252411217360,"netValue":0.9562666488727551},{"date":"2025-03-26T16:00:00.000Z","stockId":7252411217360,"netValue":0.9569822946174724},{"date":"2025-03-25T16:00:00.000Z","stockId":7252411217360,"netValue":0.9570558208302099},{"date":"2025-03-24T16:00:00.000Z","stockId":7252411217360,"netValue":0.9558610237434471},{"date":"2025-03-23T16:00:00.000Z","stockId":7252411217360,"netValue":0.9551667810470433},{"date":"2025-03-20T16:00:00.000Z","stockId":7252411217360,"netValue":0.9560446708513646},{"date":"2025-03-19T16:00:00.000Z","stockId":7252411217360,"netValue":0.9568873065118497},{"date":"2025-03-18T16:00:00.000Z","stockId":7252411217360,"netValue":0.9560804875711406},{"date":"2025-03-17T16:00:00.000Z","stockId":7252411217360,"netValue":0.9560132845518983},{"date":"2025-03-16T16:00:00.000Z","stockId":7252411217360,"netValue":0.9555849546001953},{"date":"2025-03-13T16:00:00.000Z","stockId":7252411217360,"netValue":0.9556663837547392},{"date":"2025-03-12T16:00:00.000Z","stockId":7252411217360,"netValue":0.9545319597625277},{"date":"2025-03-11T16:00:00.000Z","stockId":7252411217360,"netValue":0.9546596708986199},{"date":"2025-03-10T16:00:00.000Z","stockId":7252411217360,"netValue":0.9541379004161177},{"date":"2025-03-09T16:00:00.000Z","stockId":7252411217360,"netValue":0.9551969266819348},{"date":"2025-03-06T16:00:00.000Z","stockId":7252411217360,"netValue":0.954718734616921},{"date":"2025-03-05T16:00:00.000Z","stockId":7252411217360,"netValue":0.9557047749374015},{"date":"2025-03-04T16:00:00.000Z","stockId":7252411217360,"netValue":0.9548043112802456},{"date":"2025-03-03T16:00:00.000Z","stockId":7252411217360,"netValue":0.9544817882674954},{"date":"2025-03-02T16:00:00.000Z","stockId":7252411217360,"netValue":0.9534440672031512},{"date":"2025-02-27T16:00:00.000Z","stockId":7252411217360,"netValue":0.9531333335347936},{"date":"2025-02-26T16:00:00.000Z","stockId":7252411217360,"netValue":0.9552010679689201},{"date":"2025-02-25T16:00:00.000Z","stockId":7252411217360,"netValue":0.9553480744814266},{"date":"2025-02-24T16:00:00.000Z","stockId":7252411217360,"netValue":0.9535157290658678},{"date":"2025-02-23T16:00:00.000Z","stockId":7252411217360,"netValue":0.9541411688036014},{"date":"2025-02-20T16:00:00.000Z","stockId":7252411217360,"netValue":0.9543823455493421},{"date":"2025-02-19T16:00:00.000Z","stockId":7252411217360,"netValue":0.9545030702185882},{"date":"2025-02-18T16:00:00.000Z","stockId":7252411217360,"netValue":0.9539415025098146},{"date":"2025-02-17T16:00:00.000Z","stockId":7252411217360,"netValue":0.9522986322083105},{"date":"2025-02-16T16:00:00.000Z","stockId":7252411217360,"netValue":0.9545752859123428},{"date":"2025-02-13T16:00:00.000Z","stockId":7252411217360,"netValue":0.9541266098426975},{"date":"2025-02-12T16:00:00.000Z","stockId":7252411217360,"netValue":0.9543379407001596},{"date":"2025-02-11T16:00:00.000Z","stockId":7252411217360,"netValue":0.9549812231246844},{"date":"2025-02-10T16:00:00.000Z","stockId":7252411217360,"netValue":0.9546430910051975},{"date":"2025-02-09T16:00:00.000Z","stockId":7252411217360,"netValue":0.954786540636321},{"date":"2025-02-06T16:00:00.000Z","stockId":7252411217360,"netValue":0.9540377866062568},{"date":"2025-02-05T16:00:00.000Z","stockId":7252411217360,"netValue":0.9531086028526188},{"date":"2025-02-04T16:00:00.000Z","stockId":7252411217360,"netValue":0.9517112332442133},{"date":"2025-01-26T16:00:00.000Z","stockId":7252411217360,"netValue":0.9511404611189862},{"date":"2025-01-23T16:00:00.000Z","stockId":7252411217360,"netValue":0.9504202837672471},{"date":"2025-01-22T16:00:00.000Z","stockId":7252411217360,"netValue":0.9497583414729774},{"date":"2025-01-21T16:00:00.000Z","stockId":7252411217360,"netValue":0.9498518965283962},{"date":"2025-01-20T16:00:00.000Z","stockId":7252411217360,"netValue":0.9502599895162758},{"date":"2025-01-19T16:00:00.000Z","stockId":7252411217360,"netValue":0.9499594490935344},{"date":"2025-01-16T16:00:00.000Z","stockId":7252411217360,"netValue":0.9491701594513755},{"date":"2025-01-15T16:00:00.000Z","stockId":7252411217360,"netValue":0.9492351146757065},{"date":"2025-01-14T16:00:00.000Z","stockId":7252411217360,"netValue":0.9493641497187332},{"date":"2025-01-13T16:00:00.000Z","stockId":7252411217360,"netValue":0.9490804201124587},{"date":"2025-01-12T16:00:00.000Z","stockId":7252411217360,"netValue":0.9462472002959437},{"date":"2025-01-09T16:00:00.000Z","stockId":7252411217360,"netValue":0.946644946882174},{"date":"2025-01-08T16:00:00.000Z","stockId":7252411217360,"netValue":0.9481298837715527},{"date":"2025-01-07T16:00:00.000Z","stockId":7252411217360,"netValue":0.9486988064586486},{"date":"2025-01-06T16:00:00.000Z","stockId":7252411217360,"netValue":0.9488415541302634},{"date":"2025-01-05T16:00:00.000Z","stockId":7252411217360,"netValue":0.947581319712733},{"date":"2025-01-02T16:00:00.000Z","stockId":7252411217360,"netValue":0.947397127442711},{"date":"2025-01-01T16:00:00.000Z","stockId":7252411217360,"netValue":0.94875238930675},{"date":"2024-12-30T16:00:00.000Z","stockId":7252411217360,"netValue":0.9486728237211751},{"date":"2024-12-29T16:00:00.000Z","stockId":7252411217360,"netValue":0.9489936564199527},{"date":"2024-12-26T16:00:00.000Z","stockId":7252411217360,"netValue":0.9492892804602466},{"date":"2024-12-25T16:00:00.000Z","stockId":7252411217360,"netValue":0.9480769674677977},{"date":"2024-12-24T16:00:00.000Z","stockId":7252411217360,"netValue":0.9473447488647277},{"date":"2024-12-23T16:00:00.000Z","stockId":7252411217360,"netValue":0.948682012763481},{"date":"2024-12-22T16:00:00.000Z","stockId":7252411217360,"netValue":0.9487708303826563},{"date":"2024-12-19T16:00:00.000Z","stockId":7252411217360,"netValue":0.950131873851745},{"date":"2024-12-18T16:00:00.000Z","stockId":7252411217360,"netValue":0.9488962521469634},{"date":"2024-12-17T16:00:00.000Z","stockId":7252411217360,"netValue":0.9491980121798731},{"date":"2024-12-16T16:00:00.000Z","stockId":7252411217360,"netValue":0.9492362373686526},{"date":"2024-12-15T16:00:00.000Z","stockId":7252411217360,"netValue":0.9509129417631668},{"date":"2024-12-12T16:00:00.000Z","stockId":7252411217360,"netValue":0.9501238452524242},{"date":"2024-12-11T16:00:00.000Z","stockId":7252411217360,"netValue":0.9498931981660412},{"date":"2024-12-10T16:00:00.000Z","stockId":7252411217360,"netValue":0.9488979273283126},{"date":"2024-12-09T16:00:00.000Z","stockId":7252411217360,"netValue":0.9476918464701952},{"date":"2024-12-08T16:00:00.000Z","stockId":7252411217360,"netValue":0.9459907522924875},{"date":"2024-12-05T16:00:00.000Z","stockId":7252411217360,"netValue":0.9449795151728624},{"date":"2024-12-04T16:00:00.000Z","stockId":7252411217360,"netValue":0.944590433456673},{"date":"2024-12-03T16:00:00.000Z","stockId":7252411217360,"netValue":0.9437533097289532},{"date":"2024-12-02T16:00:00.000Z","stockId":7252411217360,"netValue":0.943465990027626},{"date":"2024-12-01T16:00:00.000Z","stockId":7252411217360,"netValue":0.9429597570038674},{"date":"2024-11-28T16:00:00.000Z","stockId":7252411217360,"netValue":0.9409965732136465},{"date":"2024-11-27T16:00:00.000Z","stockId":7252411217360,"netValue":0.9398255774543471},{"date":"2024-11-26T16:00:00.000Z","stockId":7252411217360,"netValue":0.9388786436403709},{"date":"2024-11-25T16:00:00.000Z","stockId":7252411217360,"netValue":0.9381053851695984},{"date":"2024-11-24T16:00:00.000Z","stockId":7252411217360,"netValue":0.9380213958510502},{"date":"2024-11-21T16:00:00.000Z","stockId":7252411217360,"netValue":0.9370231329784778},{"date":"2024-11-20T16:00:00.000Z","stockId":7252411217360,"netValue":0.9382690231774591},{"date":"2024-11-19T16:00:00.000Z","stockId":7252411217360,"netValue":0.937613012488428},{"date":"2024-11-18T16:00:00.000Z","stockId":7252411217360,"netValue":0.9365828584854938},{"date":"2024-11-17T16:00:00.000Z","stockId":7252411217360,"netValue":0.935310454193547},{"date":"2024-11-14T16:00:00.000Z","stockId":7252411217360,"netValue":0.9364409346385687},{"date":"2024-11-13T16:00:00.000Z","stockId":7252411217360,"netValue":0.936951185787928},{"date":"2024-11-12T16:00:00.000Z","stockId":7252411217360,"netValue":0.9381744428810961},{"date":"2024-11-11T16:00:00.000Z","stockId":7252411217360,"netValue":0.9380463483494756},{"date":"2024-11-10T16:00:00.000Z","stockId":7252411217360,"netValue":0.9376985829610847},{"date":"2024-11-07T16:00:00.000Z","stockId":7252411217360,"netValue":0.9355748610841972},{"date":"2024-11-06T16:00:00.000Z","stockId":7252411217360,"netValue":0.9352789703770183},{"date":"2024-11-05T16:00:00.000Z","stockId":7252411217360,"netValue":0.9334872711136},{"date":"2024-11-04T16:00:00.000Z","stockId":7252411217360,"netValue":0.9334861281644113},{"date":"2024-11-03T16:00:00.000Z","stockId":7252411217360,"netValue":0.9319692671391095},{"date":"2024-10-31T16:00:00.000Z","stockId":7252411217360,"netValue":0.930417202967456},{"date":"2024-10-30T16:00:00.000Z","stockId":7252411217360,"netValue":0.9315420830111387},{"date":"2024-10-29T16:00:00.000Z","stockId":7252411217360,"netValue":0.9302207113432848},{"date":"2024-10-28T16:00:00.000Z","stockId":7252411217360,"netValue":0.930825478035714},{"date":"2024-10-27T16:00:00.000Z","stockId":7252411217360,"netValue":0.9325076973884133},{"date":"2024-10-24T16:00:00.000Z","stockId":7252411217360,"netValue":0.9311603669090525},{"date":"2024-10-23T16:00:00.000Z","stockId":7252411217360,"netValue":0.9293132128875221},{"date":"2024-10-22T16:00:00.000Z","stockId":7252411217360,"netValue":0.9301633650732444},{"date":"2024-10-21T16:00:00.000Z","stockId":7252411217360,"netValue":0.9302258408866212},{"date":"2024-10-20T16:00:00.000Z","stockId":7252411217360,"netValue":0.9297442932257495},{"date":"2024-10-17T16:00:00.000Z","stockId":7252411217360,"netValue":0.9285101149992498},{"date":"2024-10-16T16:00:00.000Z","stockId":7252411217360,"netValue":0.9267313282275671},{"date":"2024-10-15T16:00:00.000Z","stockId":7252411217360,"netValue":0.9263740064000087},{"date":"2024-10-14T16:00:00.000Z","stockId":7252411217360,"netValue":0.9250525577100359},{"date":"2024-10-13T16:00:00.000Z","stockId":7252411217360,"netValue":0.9248560762602358},{"date":"2024-10-10T16:00:00.000Z","stockId":7252411217360,"netValue":0.9208168236180088},{"date":"2024-10-09T16:00:00.000Z","stockId":7252411217360,"netValue":0.9228771094563628},{"date":"2024-10-08T16:00:00.000Z","stockId":7252411217360,"netValue":0.9206585126539504},{"date":"2024-10-07T16:00:00.000Z","stockId":7252411217360,"netValue":0.9308098292795565},{"date":"2024-09-29T16:00:00.000Z","stockId":7252411217360,"netValue":0.9268864785441266},{"date":"2024-09-26T16:00:00.000Z","stockId":7252411217360,"netValue":0.9217083583865806},{"date":"2024-09-25T16:00:00.000Z","stockId":7252411217360,"netValue":0.9268778789755432},{"date":"2024-09-24T16:00:00.000Z","stockId":7252411217360,"netValue":0.9200327721283099},{"date":"2024-09-23T16:00:00.000Z","stockId":7252411217360,"netValue":0.9183453859721089},{"date":"2024-09-22T16:00:00.000Z","stockId":7252411217360,"netValue":0.9111882880520387},{"date":"2024-09-19T16:00:00.000Z","stockId":7252411217360,"netValue":0.911543083072975},{"date":"2024-09-18T16:00:00.000Z","stockId":7252411217360,"netValue":0.9120178589648463},{"date":"2024-09-17T16:00:00.000Z","stockId":7252411217360,"netValue":0.909826628088336},{"date":"2024-09-12T16:00:00.000Z","stockId":7252411217360,"netValue":0.9113554904285338},{"date":"2024-09-11T16:00:00.000Z","stockId":7252411217360,"netValue":0.9123394130572808},{"date":"2024-09-10T16:00:00.000Z","stockId":7252411217360,"netValue":0.9136194044933321},{"date":"2024-09-09T16:00:00.000Z","stockId":7252411217360,"netValue":0.9141850961763018},{"date":"2024-09-08T16:00:00.000Z","stockId":7252411217360,"netValue":0.9149071398854562},{"date":"2024-09-05T16:00:00.000Z","stockId":7252411217360,"netValue":0.9169780492994639},{"date":"2024-09-04T16:00:00.000Z","stockId":7252411217360,"netValue":0.9189358958555791},{"date":"2024-09-03T16:00:00.000Z","stockId":7252411217360,"netValue":0.9163715120438944},{"date":"2024-09-02T16:00:00.000Z","stockId":7252411217360,"netValue":0.9169750759989486},{"date":"2024-09-01T16:00:00.000Z","stockId":7252411217360,"netValue":0.916322579533577},{"date":"2024-08-29T16:00:00.000Z","stockId":7252411217360,"netValue":0.9179068754007882},{"date":"2024-08-28T16:00:00.000Z","stockId":7252411217360,"netValue":0.9147976453993216},{"date":"2024-08-27T16:00:00.000Z","stockId":7252411217360,"netValue":0.913606464096858},{"date":"2024-08-26T16:00:00.000Z","stockId":7252411217360,"netValue":0.9136968089231201},{"date":"2024-08-25T16:00:00.000Z","stockId":7252411217360,"netValue":0.9158662800023172},{"date":"2024-08-22T16:00:00.000Z","stockId":7252411217360,"netValue":0.9130414078786089},{"date":"2024-08-21T16:00:00.000Z","stockId":7252411217360,"netValue":0.9120710250583759},{"date":"2024-08-20T16:00:00.000Z","stockId":7252411217360,"netValue":0.9135322977366902},{"date":"2024-08-19T16:00:00.000Z","stockId":7252411217360,"netValue":0.9142701894434642},{"date":"2024-08-18T16:00:00.000Z","stockId":7252411217360,"netValue":0.9175422232808663},{"date":"2024-08-15T16:00:00.000Z","stockId":7252411217360,"netValue":0.9170468784467676},{"date":"2024-08-14T16:00:00.000Z","stockId":7252411217360,"netValue":0.9206392548152843},{"date":"2024-08-13T16:00:00.000Z","stockId":7252411217360,"netValue":0.9212626835788233},{"date":"2024-08-12T16:00:00.000Z","stockId":7252411217360,"netValue":0.922554983270357},{"date":"2024-08-11T16:00:00.000Z","stockId":7252411217360,"netValue":0.9221886226467206},{"date":"2024-08-08T16:00:00.000Z","stockId":7252411217360,"netValue":0.9236544241898079},{"date":"2024-08-07T16:00:00.000Z","stockId":7252411217360,"netValue":0.9244570210624656},{"date":"2024-08-06T16:00:00.000Z","stockId":7252411217360,"netValue":0.9247905424618289},{"date":"2024-08-05T16:00:00.000Z","stockId":7252411217360,"netValue":0.9246935872540994},{"date":"2024-08-04T16:00:00.000Z","stockId":7252411217360,"netValue":0.9242492887176166},{"date":"2024-08-01T16:00:00.000Z","stockId":7252411217360,"netValue":0.9262488199307829},{"date":"2024-07-31T16:00:00.000Z","stockId":7252411217360,"netValue":0.9266658676776568},{"date":"2024-07-30T16:00:00.000Z","stockId":7252411217360,"netValue":0.9261503473601431},{"date":"2024-07-29T16:00:00.000Z","stockId":7252411217360,"netValue":0.9222610666057423},{"date":"2024-07-28T16:00:00.000Z","stockId":7252411217360,"netValue":0.9221011423476305},{"date":"2024-07-25T16:00:00.000Z","stockId":7252411217360,"netValue":0.9226322419336104},{"date":"2024-07-24T16:00:00.000Z","stockId":7252411217360,"netValue":0.9191463572053298},{"date":"2024-07-23T16:00:00.000Z","stockId":7252411217360,"netValue":0.918489094004442},{"date":"2024-07-22T16:00:00.000Z","stockId":7252411217360,"netValue":0.9223385288936654},{"date":"2024-07-21T16:00:00.000Z","stockId":7252411217360,"netValue":0.926461408427506},{"date":"2024-07-18T16:00:00.000Z","stockId":7252411217360,"netValue":0.9276432259209277},{"date":"2024-07-17T16:00:00.000Z","stockId":7252411217360,"netValue":0.926543510646542},{"date":"2024-07-16T16:00:00.000Z","stockId":7252411217360,"netValue":0.9263494322753283},{"date":"2024-07-15T16:00:00.000Z","stockId":7252411217360,"netValue":0.9280043553507358},{"date":"2024-07-14T16:00:00.000Z","stockId":7252411217360,"netValue":0.9284535498718747},{"date":"2024-07-11T16:00:00.000Z","stockId":7252411217360,"netValue":0.9293314182554797},{"date":"2024-07-10T16:00:00.000Z","stockId":7252411217360,"netValue":0.9294671731586692},{"date":"2024-07-09T16:00:00.000Z","stockId":7252411217360,"netValue":0.9265311176515203},{"date":"2024-07-08T16:00:00.000Z","stockId":7252411217360,"netValue":0.9271916675235512},{"date":"2024-07-07T16:00:00.000Z","stockId":7252411217360,"netValue":0.9256869288639846},{"date":"2024-07-04T16:00:00.000Z","stockId":7252411217360,"netValue":0.9288488743414085},{"date":"2024-07-03T16:00:00.000Z","stockId":7252411217360,"netValue":0.9285429661473283},{"date":"2024-07-02T16:00:00.000Z","stockId":7252411217360,"netValue":0.9316388147541002},{"date":"2024-07-01T16:00:00.000Z","stockId":7252411217360,"netValue":0.9329933114102527},{"date":"2024-06-30T16:00:00.000Z","stockId":7252411217360,"netValue":0.9329022559703579},{"date":"2024-06-29T16:00:00.000Z","stockId":7252411217360,"netValue":0.9307810758571189},{"date":"2024-06-27T16:00:00.000Z","stockId":7252411217360,"netValue":0.9307193962827789},{"date":"2024-06-26T16:00:00.000Z","stockId":7252411217360,"netValue":0.9297895888635397},{"date":"2024-06-25T16:00:00.000Z","stockId":7252411217360,"netValue":0.930490820758926},{"date":"2024-06-24T16:00:00.000Z","stockId":7252411217360,"netValue":0.9255182553916971},{"date":"2024-06-23T16:00:00.000Z","stockId":7252411217360,"netValue":0.9234963220419798},{"date":"2024-06-20T16:00:00.000Z","stockId":7252411217360,"netValue":0.9296600295127524},{"date":"2024-06-19T16:00:00.000Z","stockId":7252411217360,"netValue":0.9309103741685938},{"date":"2024-06-18T16:00:00.000Z","stockId":7252411217360,"netValue":0.9341145666740207},{"date":"2024-06-17T16:00:00.000Z","stockId":7252411217360,"netValue":0.9366901346961951},{"date":"2024-06-16T16:00:00.000Z","stockId":7252411217360,"netValue":0.9364094903899299},{"date":"2024-06-13T16:00:00.000Z","stockId":7252411217360,"netValue":0.9377455586663004},{"date":"2024-06-12T16:00:00.000Z","stockId":7252411217360,"netValue":0.9366729607703741},{"date":"2024-06-11T16:00:00.000Z","stockId":7252411217360,"netValue":0.9384510158889545},{"date":"2024-06-10T16:00:00.000Z","stockId":7252411217360,"netValue":0.9377016315363784}]}