window.pageData = {"startDate":"2024-07-25T19:53:29.828Z","endDate":"2026-07-25T19:53:29.828Z","manager":{"_id":7162524160200,"name":"裴禹翔","gender":"m","educationCode":"001002","resume":"裴禹翔：男，中南大学金融学硕士。自2011年11月至2014年6月在华融湘江银行股份有限公司任研究员；自2014年6月至2015年12月在浙商证券股份有限公司任投资经理；自2015年12月至2022年3月在诺安基金管理有限公司任基金经理。2022年3月加入民生加银基金管理有限公司，现任基金经理。","tickerId":162524160200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20426066","exchange":"fm","cnInfoCode":"db20426066","followedNum":1,"currency":"CNY","workingDate":"2016-02-05T16:00:00.000Z","fundCompanyId":4000050610000,"fundManagerSecondLevel":"bond","pinyin":"pyx","fundCompany":{"_id":4000050610000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50610000","tickerId":50610000,"name":"民生加银基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7162524160200,"type":"fmp","fm_p_r_d":"2026-07-22T16:00:00.000Z","fm_p_r_m1":0.0016841906311990673,"fm_p_r_m3":0.004755646082271969,"fm_p_r_m6":0.013038879377967882,"fm_p_r_y1":0.0035129685835373348,"fm_p_r_y3":0.089600958259483,"fm_p_r_y5":0.15314993125600052,"fm_cagr_p_r_fs":0.03113304162250441,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.44521604938271603,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.5343827671913836,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.235062893081761,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.4788507581803671,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.3695473251028807,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.9676290463692039,"fm_p_r_y3_m":0.08856315628757261,"fm_p_r_y3_r_c":815,"fm_p_r_y3_rp":0.4828009828009828,"fm_p_r_y5_m":0.15117460138222516,"fm_p_r_y5_r_c":540,"fm_p_r_y5_rp":0.46938775510204084,"fm_p_r_y10_m":0.42611908025750256,"fm_p_r_y10_r_c":112,"fm_p_r_y10_rp":0.7747747747747747,"fm_p_r_fys":0.014129478160766373,"fm_p_r_y10":0.35647831615545456},"fmi":{"stockId":7162524160200,"type":"fmi","fm_my":10.1,"fm_d":{"3000000000235":"本基金基金经理","3000000000538":"本基金基金经理","3000000001744":"本基金基金经理","3000000002067":"本基金基金经理","3000000002452":"本基金的基金经理","3000000002684":"本基金的基金经理","3000000003656":"已离任","3000000005547":"本基金基金经理","3000000005548":"本基金基金经理","3000000005655":"本基金基金经理","3000000008825":"本基金的基金经理","3000000016031":"本基金的基金经理","3000000320008":"本基金基金经理","3000000320021":"本基金基金经理","3000000022621":"本基金的基金经理"},"fm_wy":11,"fm_a_as":0,"fm_a_mfn":19,"fm_as":11499160285.1753,"fm_b_as":11499160285.1753,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":4,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0307,"fm_r_fd":3000000002452,"fm_r_ftp":0.129}},"topTenManagedFundList":[{"_id":3000000007736,"__csrcFundId":6597,"stockCode":"007736","shortName":"民生加银聚鑫三年定开债券(007736)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7736,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.006Z","status":"normal","inceptionDate":"2019-09-03T16:00:00.000Z","name":"民生加银聚鑫三年定期开放债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050610000,"currency":"CNY","pinyin":"msjyjxsndqkfzqxzqtzjj","masterFundShortName":"民生加银聚鑫三年定开债券","hotMetrics":{"stockId":3000000007736,"type":"f_as","f_tas":8073025655.462001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002452,"__csrcFundId":4543,"stockCode":"002452","shortName":"民生加银和鑫定开债券发起式(002452)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2452,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:05.927Z","status":"normal","inceptionDate":"2016-03-22T16:00:00.000Z","name":"民生加银和鑫定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050610000,"currency":"CNY","pinyin":"msjyhxdqkfzqxfqszqtzjj","masterFundShortName":"民生加银和鑫定开债券发起式","hotMetrics":{"stockId":3000000002452,"type":"f_as","f_tas":3282886887.9012,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016031,"__csrcFundId":11923,"stockCode":"016031","shortName":"民生加银瑞华绿债一年定开发起式(016031)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":16031,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.051Z","status":"normal","exchange":"jj","fundCollectionId":4000050610000,"name":"民生加银瑞华绿色债券一年定期开放债券型发起式证券投资基金","inceptionDate":"2023-01-18T16:00:00.000Z","setUpDate":"2023-01-18T16:00:00.000Z","setUpAssetScale":309999500,"setUpShares":309999500,"pinyin":"msjyrhlszqyndqkfzqxfqszqtzjj","masterFundShortName":"民生加银瑞华绿债一年定开发起式","hotMetrics":{"stockId":3000000016031,"type":"f_as","f_tas":110877797.242,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022622,"name":"民生加银双月鑫60天持有期债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022622","tickerId":22622,"shortName":"民生加银双月鑫60天持有债券C","currency":"CNY","__csrcFundId":14516,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:34.182Z","inceptionDate":"2024-12-19T16:00:00.000Z","pinyin":"msjysyx60tcyqzqxzqtzjj","fundCollectionId":4000050610000,"hotMetrics":{"stockId":3000000022622,"type":"f_as","f_tas":26539996.671499997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022621,"__csrcFundId":14516,"stockCode":"022621","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":22621,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"民生加银双月鑫60天持有债券(022621)","lastUpdated":"2026-07-24T21:20:06.074Z","name":"民生加银双月鑫60天持有期债券型证券投资基金","pinyin":"msjysyx60tcyqzqxzqtzjj","fundCollectionId":4000050610000,"setUpAssetScale":173064796.08,"setUpDate":"2024-12-16T16:00:00.000Z","setUpShares":173064796.08,"inceptionDate":"2024-12-19T16:00:00.000Z","masterFundShortName":"民生加银双月鑫60天持有债券","hotMetrics":{"stockId":3000000022621,"type":"f_as","f_tas":5829947.8986,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"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}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7162524160200,"netValue":1.3772996244447286},{"date":"2026-07-22T16:00:00.000Z","stockId":7162524160200,"netValue":1.3771497480263084},{"stockId":7162524160200,"date":"2026-07-21T16:00:00.000Z","netValue":1.3769853874707518},{"date":"2026-07-20T16:00:00.000Z","stockId":7162524160200,"netValue":1.3766468554987061},{"stockId":7162524160200,"date":"2026-07-19T16:00:00.000Z","netValue":1.3766100417451819},{"stockId":7162524160200,"date":"2026-07-16T16:00:00.000Z","netValue":1.3764562052864604},{"stockId":7162524160200,"date":"2026-07-15T16:00:00.000Z","netValue":1.376342832273582},{"stockId":7162524160200,"date":"2026-07-14T16:00:00.000Z","netValue":1.3762884614247852},{"date":"2026-07-13T16:00:00.000Z","stockId":7162524160200,"netValue":1.3761915492520742},{"date":"2026-07-12T16:00:00.000Z","stockId":7162524160200,"netValue":1.3761175434299338},{"date":"2026-07-09T16:00:00.000Z","stockId":7162524160200,"netValue":1.3761366463512332},{"date":"2026-07-08T16:00:00.000Z","stockId":7162524160200,"netValue":1.3759674691599217},{"date":"2026-07-07T16:00:00.000Z","stockId":7162524160200,"netValue":1.376035525718906},{"date":"2026-07-06T16:00:00.000Z","stockId":7162524160200,"netValue":1.3757584606929394},{"stockId":7162524160200,"date":"2026-07-05T16:00:00.000Z","netValue":1.3757589044515814},{"stockId":7162524160200,"date":"2026-07-02T16:00:00.000Z","netValue":1.3752817049000485},{"date":"2026-07-01T16:00:00.000Z","stockId":7162524160200,"netValue":1.375328989318308},{"stockId":7162524160200,"date":"2026-06-30T16:00:00.000Z","netValue":1.3753276403828572},{"date":"2026-06-29T16:00:00.000Z","stockId":7162524160200,"netValue":1.375727330718408},{"date":"2026-06-28T16:00:00.000Z","stockId":7162524160200,"netValue":1.3758856954462955},{"stockId":7162524160200,"date":"2026-06-25T16:00:00.000Z","netValue":1.3753665467988836},{"stockId":7162524160200,"date":"2026-06-24T16:00:00.000Z","netValue":1.3752582679144427},{"date":"2026-06-23T16:00:00.000Z","stockId":7162524160200,"netValue":1.3748572921812676},{"stockId":7162524160200,"date":"2026-06-22T16:00:00.000Z","netValue":1.3748342650376806},{"date":"2026-06-21T16:00:00.000Z","stockId":7162524160200,"netValue":1.375016090356421},{"date":"2026-06-17T16:00:00.000Z","stockId":7162524160200,"netValue":1.3747870826328483},{"date":"2026-06-16T16:00:00.000Z","stockId":7162524160200,"netValue":1.3745805111695615},{"date":"2026-06-15T16:00:00.000Z","stockId":7162524160200,"netValue":1.374429395440797},{"stockId":7162524160200,"date":"2026-06-14T16:00:00.000Z","netValue":1.3741129525746794},{"date":"2026-06-11T16:00:00.000Z","stockId":7162524160200,"netValue":1.3739778912974732},{"date":"2026-06-10T16:00:00.000Z","stockId":7162524160200,"netValue":1.3739005220623124},{"date":"2026-06-09T16:00:00.000Z","stockId":7162524160200,"netValue":1.3740223814453165},{"stockId":7162524160200,"date":"2026-06-08T16:00:00.000Z","netValue":1.3742407378169454},{"date":"2026-06-07T16:00:00.000Z","stockId":7162524160200,"netValue":1.3744223224776877},{"date":"2026-06-04T16:00:00.000Z","stockId":7162524160200,"netValue":1.3742829862041832},{"stockId":7162524160200,"date":"2026-06-03T16:00:00.000Z","netValue":1.3743574906623506},{"date":"2026-06-02T16:00:00.000Z","stockId":7162524160200,"netValue":1.3742453829519965},{"date":"2026-06-01T16:00:00.000Z","stockId":7162524160200,"netValue":1.3741908323355105},{"date":"2026-05-31T16:00:00.000Z","stockId":7162524160200,"netValue":1.3741184906081303},{"stockId":7162524160200,"date":"2026-05-28T16:00:00.000Z","netValue":1.3739080933314565},{"stockId":7162524160200,"date":"2026-05-27T16:00:00.000Z","netValue":1.3737375356144925},{"date":"2026-05-26T16:00:00.000Z","stockId":7162524160200,"netValue":1.3735695284397875},{"date":"2026-05-25T16:00:00.000Z","stockId":7162524160200,"netValue":1.373285070434775},{"stockId":7162524160200,"date":"2026-05-24T16:00:00.000Z","netValue":1.3730784989714884},{"date":"2026-05-21T16:00:00.000Z","stockId":7162524160200,"netValue":1.372871927508202},{"stockId":7162524160200,"date":"2026-05-20T16:00:00.000Z","netValue":1.3728346384907497},{"stockId":7162524160200,"date":"2026-05-19T16:00:00.000Z","netValue":1.37266714862261},{"stockId":7162524160200,"date":"2026-05-18T16:00:00.000Z","netValue":1.3725596246902065},{"date":"2026-05-17T16:00:00.000Z","stockId":7162524160200,"netValue":1.3722717846016355},{"stockId":7162524160200,"date":"2026-05-14T16:00:00.000Z","netValue":1.3720284414274624},{"stockId":7162524160200,"date":"2026-05-13T16:00:00.000Z","netValue":1.3719911524100101},{"stockId":7162524160200,"date":"2026-05-12T16:00:00.000Z","netValue":1.3719556559702528},{"date":"2026-05-11T16:00:00.000Z","stockId":7162524160200,"netValue":1.3717117954895142},{"date":"2026-05-10T16:00:00.000Z","stockId":7162524160200,"netValue":1.3716009630502888},{"date":"2026-05-07T16:00:00.000Z","stockId":7162524160200,"netValue":1.3714646265019539},{"date":"2026-05-06T16:00:00.000Z","stockId":7162524160200,"netValue":1.3712386866272048},{"stockId":7162524160200,"date":"2026-05-05T16:00:00.000Z","netValue":1.3712368940495105},{"stockId":7162524160200,"date":"2026-04-29T16:00:00.000Z","netValue":1.3710502764279062},{"stockId":7162524160200,"date":"2026-04-28T16:00:00.000Z","netValue":1.37099302811569},{"date":"2026-04-27T16:00:00.000Z","stockId":7162524160200,"netValue":1.3708199198564683},{"stockId":7162524160200,"date":"2026-04-26T16:00:00.000Z","netValue":1.3707793223321945},{"date":"2026-04-23T16:00:00.000Z","stockId":7162524160200,"netValue":1.3707246981389725},{"date":"2026-04-22T16:00:00.000Z","stockId":7162524160200,"netValue":1.3706315096571688},{"stockId":7162524160200,"date":"2026-04-21T16:00:00.000Z","netValue":1.3705371194809737},{"stockId":7162524160200,"date":"2026-04-20T16:00:00.000Z","netValue":1.3704249381938824},{"stockId":7162524160200,"date":"2026-04-19T16:00:00.000Z","netValue":1.370349602194415},{"stockId":7162524160200,"date":"2026-04-16T16:00:00.000Z","netValue":1.3700838227599554},{"date":"2026-04-15T16:00:00.000Z","stockId":7162524160200,"netValue":1.370035319326875},{"stockId":7162524160200,"date":"2026-04-14T16:00:00.000Z","netValue":1.3699788736506286},{"date":"2026-04-13T16:00:00.000Z","stockId":7162524160200,"netValue":1.3699235968891665},{"stockId":7162524160200,"date":"2026-04-12T16:00:00.000Z","netValue":1.3698659822981356},{"stockId":7162524160200,"date":"2026-04-09T16:00:00.000Z","netValue":1.3695890646927609},{"stockId":7162524160200,"date":"2026-04-08T16:00:00.000Z","netValue":1.3694488922554386},{"date":"2026-04-07T16:00:00.000Z","stockId":7162524160200,"netValue":1.3694135852162859},{"date":"2026-04-06T16:00:00.000Z","stockId":7162524160200,"netValue":1.3690422155751358},{"date":"2026-04-02T16:00:00.000Z","stockId":7162524160200,"netValue":1.36819738660459},{"stockId":7162524160200,"date":"2026-04-01T16:00:00.000Z","netValue":1.3676471170141076},{"stockId":7162524160200,"date":"2026-03-31T16:00:00.000Z","netValue":1.3675349997138686},{"stockId":7162524160200,"date":"2026-03-30T16:00:00.000Z","netValue":1.3674120558528657},{"stockId":7162524160200,"date":"2026-03-29T16:00:00.000Z","netValue":1.3671714618990494},{"stockId":7162524160200,"date":"2026-03-26T16:00:00.000Z","netValue":1.3666211923085674},{"stockId":7162524160200,"date":"2026-03-25T16:00:00.000Z","netValue":1.3664009249135955},{"stockId":7162524160200,"date":"2026-03-24T16:00:00.000Z","netValue":1.3661472888312043},{"stockId":7162524160200,"date":"2026-03-23T16:00:00.000Z","netValue":1.3657966191769744},{"stockId":7162524160200,"date":"2026-03-22T16:00:00.000Z","netValue":1.365474004659828},{"stockId":7162524160200,"date":"2026-03-19T16:00:00.000Z","netValue":1.3653845129521895},{"stockId":7162524160200,"date":"2026-03-18T16:00:00.000Z","netValue":1.3652876660943882},{"stockId":7162524160200,"date":"2026-03-17T16:00:00.000Z","netValue":1.3648083330725433},{"date":"2026-03-16T16:00:00.000Z","stockId":7162524160200,"netValue":1.3645095872447344},{"date":"2026-03-15T16:00:00.000Z","stockId":7162524160200,"netValue":1.3642614514267173},{"stockId":7162524160200,"date":"2026-03-12T16:00:00.000Z","netValue":1.3642150985845634},{"date":"2026-03-11T16:00:00.000Z","stockId":7162524160200,"netValue":1.3638924840674167},{"stockId":7162524160200,"date":"2026-03-10T16:00:00.000Z","netValue":1.3637411951072005},{"date":"2026-03-09T16:00:00.000Z","stockId":7162524160200,"netValue":1.3636537449993884},{"stockId":7162524160200,"date":"2026-03-08T16:00:00.000Z","netValue":1.363575266566551},{"stockId":7162524160200,"date":"2026-03-05T16:00:00.000Z","netValue":1.3637770820706145},{"stockId":7162524160200,"date":"2026-03-04T16:00:00.000Z","netValue":1.3635570013896805},{"stockId":7162524160200,"date":"2026-03-03T16:00:00.000Z","netValue":1.3632364991922519},{"date":"2026-03-02T16:00:00.000Z","stockId":7162524160200,"netValue":1.3628316448695366},{"date":"2026-03-01T16:00:00.000Z","stockId":7162524160200,"netValue":1.3625910509157197},{"stockId":7162524160200,"date":"2026-02-26T16:00:00.000Z","netValue":1.3622069672998172},{"date":"2026-02-25T16:00:00.000Z","stockId":7162524160200,"netValue":1.362145427481169},{"date":"2026-02-24T16:00:00.000Z","stockId":7162524160200,"netValue":1.36253271232769},{"stockId":7162524160200,"date":"2026-02-23T16:00:00.000Z","netValue":1.3627583258011993},{"stockId":7162524160200,"date":"2026-02-12T16:00:00.000Z","netValue":1.3620399318844048},{"date":"2026-02-11T16:00:00.000Z","stockId":7162524160200,"netValue":1.3618068797947886},{"stockId":7162524160200,"date":"2026-02-10T16:00:00.000Z","netValue":1.3614151835947932},{"date":"2026-02-09T16:00:00.000Z","stockId":7162524160200,"netValue":1.3610515425318808},{"stockId":7162524160200,"date":"2026-02-08T16:00:00.000Z","netValue":1.360810948578064},{"stockId":7162524160200,"date":"2026-02-05T16:00:00.000Z","netValue":1.3602811922604647},{"date":"2026-02-04T16:00:00.000Z","stockId":7162524160200,"netValue":1.3598515674972287},{"stockId":7162524160200,"date":"2026-02-03T16:00:00.000Z","netValue":1.359650041955296},{"date":"2026-02-02T16:00:00.000Z","stockId":7162524160200,"netValue":1.359765547200191},{"date":"2026-02-01T16:00:00.000Z","stockId":7162524160200,"netValue":1.3597115817739442},{"stockId":7162524160200,"date":"2026-01-29T16:00:00.000Z","netValue":1.3595473214050453},{"date":"2026-01-28T16:00:00.000Z","stockId":7162524160200,"netValue":1.3596630133639775},{"stockId":7162524160200,"date":"2026-01-27T16:00:00.000Z","netValue":1.3596908817870235},{"date":"2026-01-26T16:00:00.000Z","stockId":7162524160200,"netValue":1.3596630133639778},{"date":"2026-01-25T16:00:00.000Z","stockId":7162524160200,"netValue":1.3597675053340725},{"stockId":7162524160200,"date":"2026-01-22T16:00:00.000Z","netValue":1.3594243775440427},{"stockId":7162524160200,"date":"2026-01-21T16:00:00.000Z","netValue":1.3589355445241154},{"stockId":7162524160200,"date":"2026-01-20T16:00:00.000Z","netValue":1.3587920873902304},{"stockId":7162524160200,"date":"2026-01-19T16:00:00.000Z","netValue":1.35832926790756},{"stockId":7162524160200,"date":"2026-01-18T16:00:00.000Z","netValue":1.357917058434682},{"date":"2026-01-15T16:00:00.000Z","stockId":7162524160200,"netValue":1.357694936153922},{"date":"2026-01-14T16:00:00.000Z","stockId":7162524160200,"netValue":1.357274998102806},{"stockId":7162524160200,"date":"2026-01-13T16:00:00.000Z","netValue":1.3571576379721226},{"date":"2026-01-12T16:00:00.000Z","stockId":7162524160200,"netValue":1.3573516216498551},{"date":"2026-01-11T16:00:00.000Z","stockId":7162524160200,"netValue":1.357349766764067},{"stockId":7162524160200,"date":"2026-01-08T16:00:00.000Z","netValue":1.3568218653322561},{"date":"2026-01-07T16:00:00.000Z","stockId":7162524160200,"netValue":1.3563456457639758},{"date":"2026-01-06T16:00:00.000Z","stockId":7162524160200,"netValue":1.3557520503643716},{"date":"2026-01-05T16:00:00.000Z","stockId":7162524160200,"netValue":1.356717845340147},{"date":"2026-01-04T16:00:00.000Z","stockId":7162524160200,"netValue":1.3578462108527134},{"date":"2025-12-30T16:00:00.000Z","stockId":7162524160200,"netValue":1.3579624472842646},{"date":"2025-12-29T16:00:00.000Z","stockId":7162524160200,"netValue":1.3580684044776496},{"date":"2025-12-28T16:00:00.000Z","stockId":7162524160200,"netValue":1.358093407575383},{"date":"2025-12-25T16:00:00.000Z","stockId":7162524160200,"netValue":1.359367382936047},{"date":"2025-12-24T16:00:00.000Z","stockId":7162524160200,"netValue":1.359201058303539},{"date":"2025-12-23T16:00:00.000Z","stockId":7162524160200,"netValue":1.359324854683317},{"date":"2025-12-22T16:00:00.000Z","stockId":7162524160200,"netValue":1.3589874980169174},{"date":"2025-12-21T16:00:00.000Z","stockId":7162524160200,"netValue":1.3583798896740522},{"date":"2025-12-18T16:00:00.000Z","stockId":7162524160200,"netValue":1.3583585878245794},{"date":"2025-12-17T16:00:00.000Z","stockId":7162524160200,"netValue":1.357844731727998},{"date":"2025-12-16T16:00:00.000Z","stockId":7162524160200,"netValue":1.357622922702007},{"date":"2025-12-15T16:00:00.000Z","stockId":7162524160200,"netValue":1.356964668340309},{"date":"2025-12-14T16:00:00.000Z","stockId":7162524160200,"netValue":1.356836375767508},{"date":"2025-12-11T16:00:00.000Z","stockId":7162524160200,"netValue":1.3586705261147947},{"date":"2025-12-10T16:00:00.000Z","stockId":7162524160200,"netValue":1.3600347384943754},{"date":"2025-12-09T16:00:00.000Z","stockId":7162524160200,"netValue":1.3587585801979323},{"date":"2025-12-08T16:00:00.000Z","stockId":7162524160200,"netValue":1.3579074866383694},{"date":"2025-12-07T16:00:00.000Z","stockId":7162524160200,"netValue":1.3574097362341027},{"date":"2025-12-04T16:00:00.000Z","stockId":7162524160200,"netValue":1.3577216924920246},{"date":"2025-12-03T16:00:00.000Z","stockId":7162524160200,"netValue":1.3568400096329543},{"date":"2025-12-02T16:00:00.000Z","stockId":7162524160200,"netValue":1.3601796014530494},{"date":"2025-12-01T16:00:00.000Z","stockId":7162524160200,"netValue":1.362119967412153},{"date":"2025-11-30T16:00:00.000Z","stockId":7162524160200,"netValue":1.3633643344389654},{"date":"2025-11-27T16:00:00.000Z","stockId":7162524160200,"netValue":1.363572196562441},{"date":"2025-11-26T16:00:00.000Z","stockId":7162524160200,"netValue":1.362419105830548},{"date":"2025-11-25T16:00:00.000Z","stockId":7162524160200,"netValue":1.3634410079232753},{"date":"2025-11-24T16:00:00.000Z","stockId":7162524160200,"netValue":1.3650377540195804},{"date":"2025-11-23T16:00:00.000Z","stockId":7162524160200,"netValue":1.366449789258763},{"date":"2025-11-20T16:00:00.000Z","stockId":7162524160200,"netValue":1.3664469215209751},{"date":"2025-11-19T16:00:00.000Z","stockId":7162524160200,"netValue":1.3669906742190567},{"date":"2025-11-18T16:00:00.000Z","stockId":7162524160200,"netValue":1.3672117459684834},{"date":"2025-11-17T16:00:00.000Z","stockId":7162524160200,"netValue":1.3680934288275537},{"date":"2025-11-16T16:00:00.000Z","stockId":7162524160200,"netValue":1.3678616323873938},{"date":"2025-11-13T16:00:00.000Z","stockId":7162524160200,"netValue":1.367029820958161},{"date":"2025-11-12T16:00:00.000Z","stockId":7162524160200,"netValue":1.366956015211639},{"date":"2025-11-11T16:00:00.000Z","stockId":7162524160200,"netValue":1.3674002801878613},{"date":"2025-11-10T16:00:00.000Z","stockId":7162524160200,"netValue":1.3665213831755911},{"date":"2025-11-09T16:00:00.000Z","stockId":7162524160200,"netValue":1.3666005699236954},{"date":"2025-11-06T16:00:00.000Z","stockId":7162524160200,"netValue":1.3659074297453397},{"date":"2025-11-05T16:00:00.000Z","stockId":7162524160200,"netValue":1.366209781391663},{"date":"2025-11-04T16:00:00.000Z","stockId":7162524160200,"netValue":1.3677465409792071},{"date":"2025-11-03T16:00:00.000Z","stockId":7162524160200,"netValue":1.3674082563442242},{"date":"2025-11-02T16:00:00.000Z","stockId":7162524160200,"netValue":1.3675628772940858},{"date":"2025-10-30T16:00:00.000Z","stockId":7162524160200,"netValue":1.367415648603612},{"date":"2025-10-29T16:00:00.000Z","stockId":7162524160200,"netValue":1.3651287775987335},{"date":"2025-10-28T16:00:00.000Z","stockId":7162524160200,"netValue":1.3643781641754107},{"date":"2025-10-27T16:00:00.000Z","stockId":7162524160200,"netValue":1.364463623103768},{"date":"2025-10-26T16:00:00.000Z","stockId":7162524160200,"netValue":1.3626363198498554},{"date":"2025-10-23T16:00:00.000Z","stockId":7162524160200,"netValue":1.361845439608293},{"date":"2025-10-22T16:00:00.000Z","stockId":7162524160200,"netValue":1.3624137735473003},{"date":"2025-10-21T16:00:00.000Z","stockId":7162524160200,"netValue":1.3630580436940525},{"date":"2025-10-20T16:00:00.000Z","stockId":7162524160200,"netValue":1.362940711605079},{"date":"2025-10-19T16:00:00.000Z","stockId":7162524160200,"netValue":1.361906691636959},{"date":"2025-10-16T16:00:00.000Z","stockId":7162524160200,"netValue":1.3627285071906863},{"date":"2025-10-15T16:00:00.000Z","stockId":7162524160200,"netValue":1.360589825014625},{"date":"2025-10-14T16:00:00.000Z","stockId":7162524160200,"netValue":1.3596389925428465},{"date":"2025-10-13T16:00:00.000Z","stockId":7162524160200,"netValue":1.359740563629162},{"date":"2025-10-12T16:00:00.000Z","stockId":7162524160200,"netValue":1.3592682056511096},{"date":"2025-10-09T16:00:00.000Z","stockId":7162524160200,"netValue":1.3577480012733951},{"date":"2025-10-08T16:00:00.000Z","stockId":7162524160200,"netValue":1.3583072942811678},{"date":"2025-09-29T16:00:00.000Z","stockId":7162524160200,"netValue":1.3569244082563832},{"date":"2025-09-28T16:00:00.000Z","stockId":7162524160200,"netValue":1.3562297676135366},{"date":"2025-09-25T16:00:00.000Z","stockId":7162524160200,"netValue":1.357254100571064},{"date":"2025-09-24T16:00:00.000Z","stockId":7162524160200,"netValue":1.3576228123493554},{"date":"2025-09-23T16:00:00.000Z","stockId":7162524160200,"netValue":1.3577959977672847},{"date":"2025-09-22T16:00:00.000Z","stockId":7162524160200,"netValue":1.3596482420781872},{"date":"2025-09-21T16:00:00.000Z","stockId":7162524160200,"netValue":1.3610332922092097},{"date":"2025-09-18T16:00:00.000Z","stockId":7162524160200,"netValue":1.3601918601791747},{"date":"2025-09-17T16:00:00.000Z","stockId":7162524160200,"netValue":1.3623836976376928},{"date":"2025-09-16T16:00:00.000Z","stockId":7162524160200,"netValue":1.36354559695014},{"date":"2025-09-15T16:00:00.000Z","stockId":7162524160200,"netValue":1.3619402747780485},{"date":"2025-09-14T16:00:00.000Z","stockId":7162524160200,"netValue":1.3609882407936462},{"date":"2025-09-11T16:00:00.000Z","stockId":7162524160200,"netValue":1.3611789674406274},{"date":"2025-09-10T16:00:00.000Z","stockId":7162524160200,"netValue":1.3598437292277388},{"date":"2025-09-09T16:00:00.000Z","stockId":7162524160200,"netValue":1.360554992047832},{"date":"2025-09-08T16:00:00.000Z","stockId":7162524160200,"netValue":1.3627668381522937},{"date":"2025-09-07T16:00:00.000Z","stockId":7162524160200,"netValue":1.3640658232184764},{"date":"2025-09-04T16:00:00.000Z","stockId":7162524160200,"netValue":1.365982581804928},{"date":"2025-09-03T16:00:00.000Z","stockId":7162524160200,"netValue":1.367293684612791},{"date":"2025-09-02T16:00:00.000Z","stockId":7162524160200,"netValue":1.3676492251722527},{"date":"2025-09-01T16:00:00.000Z","stockId":7162524160200,"netValue":1.3656800971419392},{"date":"2025-08-31T16:00:00.000Z","stockId":7162524160200,"netValue":1.3660202752863264},{"date":"2025-08-28T16:00:00.000Z","stockId":7162524160200,"netValue":1.3655491242679374},{"date":"2025-08-27T16:00:00.000Z","stockId":7162524160200,"netValue":1.3651182876303507},{"date":"2025-08-26T16:00:00.000Z","stockId":7162524160200,"netValue":1.367161427473544},{"date":"2025-08-25T16:00:00.000Z","stockId":7162524160200,"netValue":1.367383774628058},{"date":"2025-08-24T16:00:00.000Z","stockId":7162524160200,"netValue":1.366427367693683},{"date":"2025-08-21T16:00:00.000Z","stockId":7162524160200,"netValue":1.3644657518558834},{"date":"2025-08-20T16:00:00.000Z","stockId":7162524160200,"netValue":1.365343074758934},{"date":"2025-08-19T16:00:00.000Z","stockId":7162524160200,"netValue":1.3638756420046387},{"date":"2025-08-18T16:00:00.000Z","stockId":7162524160200,"netValue":1.36437350942159},{"date":"2025-08-17T16:00:00.000Z","stockId":7162524160200,"netValue":1.36353097482748},{"date":"2025-08-14T16:00:00.000Z","stockId":7162524160200,"netValue":1.36798679963113},{"date":"2025-08-13T16:00:00.000Z","stockId":7162524160200,"netValue":1.3690301434063246},{"date":"2025-08-12T16:00:00.000Z","stockId":7162524160200,"netValue":1.3695011255394045},{"date":"2025-08-11T16:00:00.000Z","stockId":7162524160200,"netValue":1.3696373413282599},{"date":"2025-08-10T16:00:00.000Z","stockId":7162524160200,"netValue":1.3711341113805204},{"date":"2025-08-07T16:00:00.000Z","stockId":7162524160200,"netValue":1.37330430647002},{"date":"2025-08-06T16:00:00.000Z","stockId":7162524160200,"netValue":1.373530183699632},{"date":"2025-08-05T16:00:00.000Z","stockId":7162524160200,"netValue":1.3728799449858573},{"date":"2025-08-04T16:00:00.000Z","stockId":7162524160200,"netValue":1.3727372540435785},{"date":"2025-08-03T16:00:00.000Z","stockId":7162524160200,"netValue":1.372845300283318},{"date":"2025-07-31T16:00:00.000Z","stockId":7162524160200,"netValue":1.372192012095629},{"date":"2025-07-30T16:00:00.000Z","stockId":7162524160200,"netValue":1.3721034287158744},{"date":"2025-07-29T16:00:00.000Z","stockId":7162524160200,"netValue":1.3707307168049203},{"date":"2025-07-28T16:00:00.000Z","stockId":7162524160200,"netValue":1.36871241241106},{"date":"2025-07-27T16:00:00.000Z","stockId":7162524160200,"netValue":1.3712537313870796},{"date":"2025-07-24T16:00:00.000Z","stockId":7162524160200,"netValue":1.369300640537241},{"date":"2025-07-23T16:00:00.000Z","stockId":7162524160200,"netValue":1.3695684804976902},{"date":"2025-07-22T16:00:00.000Z","stockId":7162524160200,"netValue":1.3723288000653953},{"date":"2025-07-21T16:00:00.000Z","stockId":7162524160200,"netValue":1.3732553645167669},{"date":"2025-07-20T16:00:00.000Z","stockId":7162524160200,"netValue":1.374258560985368},{"date":"2025-07-17T16:00:00.000Z","stockId":7162524160200,"netValue":1.3752192243533203},{"date":"2025-07-16T16:00:00.000Z","stockId":7162524160200,"netValue":1.3751542686874003},{"date":"2025-07-15T16:00:00.000Z","stockId":7162524160200,"netValue":1.3749735073630733},{"date":"2025-07-14T16:00:00.000Z","stockId":7162524160200,"netValue":1.3749024406285195},{"date":"2025-07-13T16:00:00.000Z","stockId":7162524160200,"netValue":1.3735624671919682},{"date":"2025-07-10T16:00:00.000Z","stockId":7162524160200,"netValue":1.3740006218578524},{"date":"2025-07-09T16:00:00.000Z","stockId":7162524160200,"netValue":1.374333459335348},{"date":"2025-07-08T16:00:00.000Z","stockId":7162524160200,"netValue":1.3752278138310021},{"date":"2025-07-07T16:00:00.000Z","stockId":7162524160200,"netValue":1.3751842614394736},{"date":"2025-07-06T16:00:00.000Z","stockId":7162524160200,"netValue":1.3756111160675002},{"date":"2025-07-03T16:00:00.000Z","stockId":7162524160200,"netValue":1.3751936573125256},{"date":"2025-07-02T16:00:00.000Z","stockId":7162524160200,"netValue":1.3749332844543145},{"date":"2025-07-01T16:00:00.000Z","stockId":7162524160200,"netValue":1.3747031786333594},{"date":"2025-06-30T16:00:00.000Z","stockId":7162524160200,"netValue":1.3738582045518468},{"date":"2025-06-29T16:00:00.000Z","stockId":7162524160200,"netValue":1.3734824174687903},{"date":"2025-06-26T16:00:00.000Z","stockId":7162524160200,"netValue":1.373657859743402},{"date":"2025-06-25T16:00:00.000Z","stockId":7162524160200,"netValue":1.3734862833556694},{"date":"2025-06-24T16:00:00.000Z","stockId":7162524160200,"netValue":1.373011071155279},{"date":"2025-06-23T16:00:00.000Z","stockId":7162524160200,"netValue":1.3736905324807587},{"date":"2025-06-22T16:00:00.000Z","stockId":7162524160200,"netValue":1.3741996225715283},{"date":"2025-06-19T16:00:00.000Z","stockId":7162524160200,"netValue":1.374004807749256},{"date":"2025-06-18T16:00:00.000Z","stockId":7162524160200,"netValue":1.3736420980488646},{"date":"2025-06-17T16:00:00.000Z","stockId":7162524160200,"netValue":1.37325879579604},{"date":"2025-06-16T16:00:00.000Z","stockId":7162524160200,"netValue":1.3728900373156994},{"date":"2025-06-15T16:00:00.000Z","stockId":7162524160200,"netValue":1.3720663549148964},{"date":"2025-06-12T16:00:00.000Z","stockId":7162524160200,"netValue":1.371711121954508},{"date":"2025-06-11T16:00:00.000Z","stockId":7162524160200,"netValue":1.3715155931522087},{"date":"2025-06-10T16:00:00.000Z","stockId":7162524160200,"netValue":1.3714933473094666},{"date":"2025-06-09T16:00:00.000Z","stockId":7162524160200,"netValue":1.3707887284163975},{"date":"2025-06-08T16:00:00.000Z","stockId":7162524160200,"netValue":1.3705525589637433},{"date":"2025-06-05T16:00:00.000Z","stockId":7162524160200,"netValue":1.3700376218452652},{"date":"2025-06-04T16:00:00.000Z","stockId":7162524160200,"netValue":1.3691616667464697},{"date":"2025-06-03T16:00:00.000Z","stockId":7162524160200,"netValue":1.3692882069942072},{"date":"2025-06-02T16:00:00.000Z","stockId":7162524160200,"netValue":1.3691788564010605},{"date":"2025-05-29T16:00:00.000Z","stockId":7162524160200,"netValue":1.369158529691367},{"date":"2025-05-28T16:00:00.000Z","stockId":7162524160200,"netValue":1.3682574170249826},{"date":"2025-05-27T16:00:00.000Z","stockId":7162524160200,"netValue":1.3691246902307528},{"date":"2025-05-26T16:00:00.000Z","stockId":7162524160200,"netValue":1.369516712806367},{"date":"2025-05-25T16:00:00.000Z","stockId":7162524160200,"netValue":1.3697896334444826},{"date":"2025-05-22T16:00:00.000Z","stockId":7162524160200,"netValue":1.3693056624915367},{"date":"2025-05-21T16:00:00.000Z","stockId":7162524160200,"netValue":1.3692650218411813},{"date":"2025-05-20T16:00:00.000Z","stockId":7162524160200,"netValue":1.3689872191463741},{"date":"2025-05-19T16:00:00.000Z","stockId":7162524160200,"netValue":1.3689804179566327},{"date":"2025-05-18T16:00:00.000Z","stockId":7162524160200,"netValue":1.3689997669262786},{"date":"2025-05-15T16:00:00.000Z","stockId":7162524160200,"netValue":1.3679938410611228},{"date":"2025-05-14T16:00:00.000Z","stockId":7162524160200,"netValue":1.3681247767985},{"date":"2025-05-13T16:00:00.000Z","stockId":7162524160200,"netValue":1.3682009634812937},{"date":"2025-05-12T16:00:00.000Z","stockId":7162524160200,"netValue":1.3678322050009533},{"date":"2025-05-11T16:00:00.000Z","stockId":7162524160200,"netValue":1.3667888672518242},{"date":"2025-05-08T16:00:00.000Z","stockId":7162524160200,"netValue":1.3688359479730385},{"date":"2025-05-07T16:00:00.000Z","stockId":7162524160200,"netValue":1.368286140372384},{"date":"2025-05-06T16:00:00.000Z","stockId":7162524160200,"netValue":1.3671256198188049},{"date":"2025-05-05T16:00:00.000Z","stockId":7162524160200,"netValue":1.3674846802363083},{"date":"2025-04-29T16:00:00.000Z","stockId":7162524160200,"netValue":1.3671507538083791},{"date":"2025-04-28T16:00:00.000Z","stockId":7162524160200,"netValue":1.366638434951227},{"date":"2025-04-27T16:00:00.000Z","stockId":7162524160200,"netValue":1.3655275539825649},{"date":"2025-04-24T16:00:00.000Z","stockId":7162524160200,"netValue":1.364461638497408},{"date":"2025-04-23T16:00:00.000Z","stockId":7162524160200,"netValue":1.3641403218571635},{"date":"2025-04-22T16:00:00.000Z","stockId":7162524160200,"netValue":1.364137410132317},{"date":"2025-04-21T16:00:00.000Z","stockId":7162524160200,"netValue":1.3650463165802398},{"date":"2025-04-20T16:00:00.000Z","stockId":7162524160200,"netValue":1.3642119671028163},{"date":"2025-04-17T16:00:00.000Z","stockId":7162524160200,"netValue":1.3649456863098837},{"date":"2025-04-16T16:00:00.000Z","stockId":7162524160200,"netValue":1.3650538701797728},{"date":"2025-04-15T16:00:00.000Z","stockId":7162524160200,"netValue":1.3658901772200098},{"date":"2025-04-14T16:00:00.000Z","stockId":7162524160200,"netValue":1.365975603019371},{"date":"2025-04-13T16:00:00.000Z","stockId":7162524160200,"netValue":1.3659939978269837},{"date":"2025-04-10T16:00:00.000Z","stockId":7162524160200,"netValue":1.3657743040488934},{"date":"2025-04-09T16:00:00.000Z","stockId":7162524160200,"netValue":1.3658158209262414},{"date":"2025-04-08T16:00:00.000Z","stockId":7162524160200,"netValue":1.3662328664432604},{"date":"2025-04-07T16:00:00.000Z","stockId":7162524160200,"netValue":1.366192634797497},{"date":"2025-04-06T16:00:00.000Z","stockId":7162524160200,"netValue":1.3675588053755345},{"date":"2025-04-02T16:00:00.000Z","stockId":7162524160200,"netValue":1.361672570289048},{"date":"2025-04-01T16:00:00.000Z","stockId":7162524160200,"netValue":1.3569496722668095},{"date":"2025-03-31T16:00:00.000Z","stockId":7162524160200,"netValue":1.3550782024757542},{"date":"2025-03-30T16:00:00.000Z","stockId":7162524160200,"netValue":1.3546147870127672},{"date":"2025-03-27T16:00:00.000Z","stockId":7162524160200,"netValue":1.3539133321248815},{"date":"2025-03-26T16:00:00.000Z","stockId":7162524160200,"netValue":1.3542189389729162},{"date":"2025-03-25T16:00:00.000Z","stockId":7162524160200,"netValue":1.3539990934972737},{"date":"2025-03-24T16:00:00.000Z","stockId":7162524160200,"netValue":1.3522855858497382},{"date":"2025-03-23T16:00:00.000Z","stockId":7162524160200,"netValue":1.350536758627157},{"date":"2025-03-20T16:00:00.000Z","stockId":7162524160200,"netValue":1.349543518308491},{"date":"2025-03-19T16:00:00.000Z","stockId":7162524160200,"netValue":1.349032466805416},{"date":"2025-03-18T16:00:00.000Z","stockId":7162524160200,"netValue":1.3466486331760208},{"date":"2025-03-17T16:00:00.000Z","stockId":7162524160200,"netValue":1.3457168503146977},{"date":"2025-03-16T16:00:00.000Z","stockId":7162524160200,"netValue":1.3456873336483086},{"date":"2025-03-13T16:00:00.000Z","stockId":7162524160200,"netValue":1.348211254059326},{"date":"2025-03-12T16:00:00.000Z","stockId":7162524160200,"netValue":1.3474440090467286},{"date":"2025-03-11T16:00:00.000Z","stockId":7162524160200,"netValue":1.3465805664050907},{"date":"2025-03-10T16:00:00.000Z","stockId":7162524160200,"netValue":1.3466155390583685},{"date":"2025-03-09T16:00:00.000Z","stockId":7162524160200,"netValue":1.3488214109621517},{"date":"2025-03-06T16:00:00.000Z","stockId":7162524160200,"netValue":1.3497066304843062},{"date":"2025-03-05T16:00:00.000Z","stockId":7162524160200,"netValue":1.3511487994826952},{"date":"2025-03-04T16:00:00.000Z","stockId":7162524160200,"netValue":1.352677953298071},{"date":"2025-03-03T16:00:00.000Z","stockId":7162524160200,"netValue":1.3517912154011356},{"date":"2025-03-02T16:00:00.000Z","stockId":7162524160200,"netValue":1.3524610133658699},{"date":"2025-02-27T16:00:00.000Z","stockId":7162524160200,"netValue":1.351529535121558},{"date":"2025-02-26T16:00:00.000Z","stockId":7162524160200,"netValue":1.3513832781039472},{"date":"2025-02-25T16:00:00.000Z","stockId":7162524160200,"netValue":1.3525184427415258},{"date":"2025-02-24T16:00:00.000Z","stockId":7162524160200,"netValue":1.3525673436620829},{"date":"2025-02-23T16:00:00.000Z","stockId":7162524160200,"netValue":1.353112841471817},{"date":"2025-02-20T16:00:00.000Z","stockId":7162524160200,"netValue":1.354965118568705},{"date":"2025-02-19T16:00:00.000Z","stockId":7162524160200,"netValue":1.3565593117951322},{"date":"2025-02-18T16:00:00.000Z","stockId":7162524160200,"netValue":1.3577916337641351},{"date":"2025-02-17T16:00:00.000Z","stockId":7162524160200,"netValue":1.357713979053008},{"date":"2025-02-16T16:00:00.000Z","stockId":7162524160200,"netValue":1.3589693921900932},{"date":"2025-02-13T16:00:00.000Z","stockId":7162524160200,"netValue":1.3600994627434295},{"date":"2025-02-12T16:00:00.000Z","stockId":7162524160200,"netValue":1.3611622380207278},{"date":"2025-02-11T16:00:00.000Z","stockId":7162524160200,"netValue":1.3613941176724476},{"date":"2025-02-10T16:00:00.000Z","stockId":7162524160200,"netValue":1.3614100441487325},{"date":"2025-02-09T16:00:00.000Z","stockId":7162524160200,"netValue":1.3613821298867141},{"date":"2025-02-06T16:00:00.000Z","stockId":7162524160200,"netValue":1.3623199598519036},{"date":"2025-02-05T16:00:00.000Z","stockId":7162524160200,"netValue":1.361825077371435},{"date":"2025-02-04T16:00:00.000Z","stockId":7162524160200,"netValue":1.360727949260963},{"date":"2025-01-26T16:00:00.000Z","stockId":7162524160200,"netValue":1.3597947238371995},{"date":"2025-01-23T16:00:00.000Z","stockId":7162524160200,"netValue":1.3581087687662534},{"date":"2025-01-22T16:00:00.000Z","stockId":7162524160200,"netValue":1.3583552228156694},{"date":"2025-01-21T16:00:00.000Z","stockId":7162524160200,"netValue":1.3591599836678752},{"date":"2025-01-20T16:00:00.000Z","stockId":7162524160200,"netValue":1.3589878349982891},{"date":"2025-01-19T16:00:00.000Z","stockId":7162524160200,"netValue":1.3582893300418124},{"date":"2025-01-16T16:00:00.000Z","stockId":7162524160200,"netValue":1.3589428564389499},{"date":"2025-01-15T16:00:00.000Z","stockId":7162524160200,"netValue":1.3593593990509008},{"date":"2025-01-14T16:00:00.000Z","stockId":7162524160200,"netValue":1.3599699470783762},{"date":"2025-01-13T16:00:00.000Z","stockId":7162524160200,"netValue":1.359620638142625},{"date":"2025-01-12T16:00:00.000Z","stockId":7162524160200,"netValue":1.3590519735283846},{"date":"2025-01-09T16:00:00.000Z","stockId":7162524160200,"netValue":1.3603472598587427},{"date":"2025-01-08T16:00:00.000Z","stockId":7162524160200,"netValue":1.3604465284513036},{"date":"2025-01-07T16:00:00.000Z","stockId":7162524160200,"netValue":1.361847500387521},{"date":"2025-01-06T16:00:00.000Z","stockId":7162524160200,"netValue":1.3622093968604152},{"date":"2025-01-05T16:00:00.000Z","stockId":7162524160200,"netValue":1.3632920751123985},{"date":"2025-01-02T16:00:00.000Z","stockId":7162524160200,"netValue":1.3623736115462148},{"date":"2025-01-01T16:00:00.000Z","stockId":7162524160200,"netValue":1.3615112472771789},{"date":"2024-12-30T16:00:00.000Z","stockId":7162524160200,"netValue":1.3586584691353396},{"date":"2024-12-29T16:00:00.000Z","stockId":7162524160200,"netValue":1.3570009752838557},{"date":"2024-12-26T16:00:00.000Z","stockId":7162524160200,"netValue":1.356966097761516},{"date":"2024-12-25T16:00:00.000Z","stockId":7162524160200,"netValue":1.3553651726131322},{"date":"2024-12-24T16:00:00.000Z","stockId":7162524160200,"netValue":1.3546657336684023},{"date":"2024-12-23T16:00:00.000Z","stockId":7162524160200,"netValue":1.3558249601884924},{"date":"2024-12-22T16:00:00.000Z","stockId":7162524160200,"netValue":1.3569610109689},{"date":"2024-12-19T16:00:00.000Z","stockId":7162524160200,"netValue":1.3562895949267313},{"date":"2024-12-18T16:00:00.000Z","stockId":7162524160200,"netValue":1.3541128760296568},{"date":"2024-12-17T16:00:00.000Z","stockId":7162524160200,"netValue":1.3538150637290034},{"date":"2024-12-16T16:00:00.000Z","stockId":7162524160200,"netValue":1.3548429891876337},{"date":"2024-12-15T16:00:00.000Z","stockId":7162524160200,"netValue":1.3552213582686843},{"date":"2024-12-12T16:00:00.000Z","stockId":7162524160200,"netValue":1.3528791475357085},{"date":"2024-12-11T16:00:00.000Z","stockId":7162524160200,"netValue":1.3503328706449906},{"date":"2024-12-10T16:00:00.000Z","stockId":7162524160200,"netValue":1.349597126599503},{"date":"2024-12-09T16:00:00.000Z","stockId":7162524160200,"netValue":1.3490646297477582},{"date":"2024-12-08T16:00:00.000Z","stockId":7162524160200,"netValue":1.3458097996074954},{"date":"2024-12-05T16:00:00.000Z","stockId":7162524160200,"netValue":1.3446591179326486},{"date":"2024-12-04T16:00:00.000Z","stockId":7162524160200,"netValue":1.3444550322644258},{"date":"2024-12-03T16:00:00.000Z","stockId":7162524160200,"netValue":1.3438574433419437},{"date":"2024-12-02T16:00:00.000Z","stockId":7162524160200,"netValue":1.3424019490084056},{"date":"2024-12-01T16:00:00.000Z","stockId":7162524160200,"netValue":1.342102239766349},{"date":"2024-11-28T16:00:00.000Z","stockId":7162524160200,"netValue":1.3390805455449954},{"date":"2024-11-27T16:00:00.000Z","stockId":7162524160200,"netValue":1.3374860167752116},{"date":"2024-11-26T16:00:00.000Z","stockId":7162524160200,"netValue":1.3365167589957303},{"date":"2024-11-25T16:00:00.000Z","stockId":7162524160200,"netValue":1.3360989010811202},{"date":"2024-11-24T16:00:00.000Z","stockId":7162524160200,"netValue":1.3356337521467205},{"date":"2024-11-21T16:00:00.000Z","stockId":7162524160200,"netValue":1.3349933099007862},{"date":"2024-11-20T16:00:00.000Z","stockId":7162524160200,"netValue":1.3346472375882525},{"date":"2024-11-19T16:00:00.000Z","stockId":7162524160200,"netValue":1.3341642692326166},{"date":"2024-11-18T16:00:00.000Z","stockId":7162524160200,"netValue":1.3341563514970503},{"date":"2024-11-17T16:00:00.000Z","stockId":7162524160200,"netValue":1.333783088180382},{"date":"2024-11-14T16:00:00.000Z","stockId":7162524160200,"netValue":1.3340623028174954},{"date":"2024-11-13T16:00:00.000Z","stockId":7162524160200,"netValue":1.3339592921861756},{"date":"2024-11-12T16:00:00.000Z","stockId":7162524160200,"netValue":1.3337682966828708},{"date":"2024-11-11T16:00:00.000Z","stockId":7162524160200,"netValue":1.333752083877505},{"date":"2024-11-10T16:00:00.000Z","stockId":7162524160200,"netValue":1.3328017027857606},{"date":"2024-11-07T16:00:00.000Z","stockId":7162524160200,"netValue":1.3320533414710256},{"date":"2024-11-06T16:00:00.000Z","stockId":7162524160200,"netValue":1.331658524048792},{"date":"2024-11-05T16:00:00.000Z","stockId":7162524160200,"netValue":1.3307038784125247},{"date":"2024-11-04T16:00:00.000Z","stockId":7162524160200,"netValue":1.330672920184583},{"date":"2024-11-03T16:00:00.000Z","stockId":7162524160200,"netValue":1.330219042836013},{"date":"2024-10-31T16:00:00.000Z","stockId":7162524160200,"netValue":1.3297488194027154},{"date":"2024-10-30T16:00:00.000Z","stockId":7162524160200,"netValue":1.3285278047915572},{"date":"2024-10-29T16:00:00.000Z","stockId":7162524160200,"netValue":1.3280918608969872},{"date":"2024-10-28T16:00:00.000Z","stockId":7162524160200,"netValue":1.32801635414604},{"date":"2024-10-27T16:00:00.000Z","stockId":7162524160200,"netValue":1.3281089164387847},{"date":"2024-10-24T16:00:00.000Z","stockId":7162524160200,"netValue":1.3287657050120254},{"date":"2024-10-23T16:00:00.000Z","stockId":7162524160200,"netValue":1.3290860076282778},{"date":"2024-10-22T16:00:00.000Z","stockId":7162524160200,"netValue":1.3291289008241831},{"date":"2024-10-21T16:00:00.000Z","stockId":7162524160200,"netValue":1.3307276908512355},{"date":"2024-10-20T16:00:00.000Z","stockId":7162524160200,"netValue":1.3321224441867119},{"date":"2024-10-17T16:00:00.000Z","stockId":7162524160200,"netValue":1.3321370237904482},{"date":"2024-10-16T16:00:00.000Z","stockId":7162524160200,"netValue":1.332382782136088},{"date":"2024-10-15T16:00:00.000Z","stockId":7162524160200,"netValue":1.3313835551947593},{"date":"2024-10-14T16:00:00.000Z","stockId":7162524160200,"netValue":1.3315247157823857},{"date":"2024-10-13T16:00:00.000Z","stockId":7162524160200,"netValue":1.3303919528445143},{"date":"2024-10-10T16:00:00.000Z","stockId":7162524160200,"netValue":1.3278690159606588},{"date":"2024-10-09T16:00:00.000Z","stockId":7162524160200,"netValue":1.3254822197889315},{"date":"2024-10-08T16:00:00.000Z","stockId":7162524160200,"netValue":1.3223990721024803},{"date":"2024-10-07T16:00:00.000Z","stockId":7162524160200,"netValue":1.3240643708555804},{"date":"2024-09-29T16:00:00.000Z","stockId":7162524160200,"netValue":1.327250048259386},{"date":"2024-09-26T16:00:00.000Z","stockId":7162524160200,"netValue":1.3322341609632704},{"date":"2024-09-25T16:00:00.000Z","stockId":7162524160200,"netValue":1.3377060496804654},{"date":"2024-09-24T16:00:00.000Z","stockId":7162524160200,"netValue":1.339206994846304},{"date":"2024-09-23T16:00:00.000Z","stockId":7162524160200,"netValue":1.3375246034249768},{"date":"2024-09-22T16:00:00.000Z","stockId":7162524160200,"netValue":1.3384086743694792},{"date":"2024-09-19T16:00:00.000Z","stockId":7162524160200,"netValue":1.33820278965859},{"date":"2024-09-18T16:00:00.000Z","stockId":7162524160200,"netValue":1.3380732643729072},{"date":"2024-09-17T16:00:00.000Z","stockId":7162524160200,"netValue":1.3380366525572494},{"date":"2024-09-12T16:00:00.000Z","stockId":7162524160200,"netValue":1.3363403089875585},{"date":"2024-09-11T16:00:00.000Z","stockId":7162524160200,"netValue":1.33544679338857},{"date":"2024-09-10T16:00:00.000Z","stockId":7162524160200,"netValue":1.3350309120398487},{"date":"2024-09-09T16:00:00.000Z","stockId":7162524160200,"netValue":1.334451512065602},{"date":"2024-09-08T16:00:00.000Z","stockId":7162524160200,"netValue":1.3340219568890959},{"date":"2024-09-05T16:00:00.000Z","stockId":7162524160200,"netValue":1.3332791388832508},{"date":"2024-09-04T16:00:00.000Z","stockId":7162524160200,"netValue":1.3330137746332746},{"date":"2024-09-03T16:00:00.000Z","stockId":7162524160200,"netValue":1.332408362852028},{"date":"2024-09-02T16:00:00.000Z","stockId":7162524160200,"netValue":1.3316513405926282},{"date":"2024-09-01T16:00:00.000Z","stockId":7162524160200,"netValue":1.3309450207008195},{"date":"2024-08-29T16:00:00.000Z","stockId":7162524160200,"netValue":1.3291891356172783},{"date":"2024-08-28T16:00:00.000Z","stockId":7162524160200,"netValue":1.3288865623330968},{"date":"2024-08-27T16:00:00.000Z","stockId":7162524160200,"netValue":1.3286208529697643},{"date":"2024-08-26T16:00:00.000Z","stockId":7162524160200,"netValue":1.3280095243501213},{"date":"2024-08-25T16:00:00.000Z","stockId":7162524160200,"netValue":1.3303028063616111},{"date":"2024-08-22T16:00:00.000Z","stockId":7162524160200,"netValue":1.3312891066630845},{"date":"2024-08-21T16:00:00.000Z","stockId":7162524160200,"netValue":1.3314161064811185},{"date":"2024-08-20T16:00:00.000Z","stockId":7162524160200,"netValue":1.3313677002197086},{"date":"2024-08-19T16:00:00.000Z","stockId":7162524160200,"netValue":1.332146159999454},{"date":"2024-08-18T16:00:00.000Z","stockId":7162524160200,"netValue":1.332180238057783},{"date":"2024-08-15T16:00:00.000Z","stockId":7162524160200,"netValue":1.3315781604905337},{"date":"2024-08-14T16:00:00.000Z","stockId":7162524160200,"netValue":1.3314476638898123},{"date":"2024-08-13T16:00:00.000Z","stockId":7162524160200,"netValue":1.3323054639057244},{"date":"2024-08-12T16:00:00.000Z","stockId":7162524160200,"netValue":1.3303544408132009},{"date":"2024-08-11T16:00:00.000Z","stockId":7162524160200,"netValue":1.329389916442258},{"date":"2024-08-08T16:00:00.000Z","stockId":7162524160200,"netValue":1.3331162527158136},{"date":"2024-08-07T16:00:00.000Z","stockId":7162524160200,"netValue":1.334606446361731},{"date":"2024-08-06T16:00:00.000Z","stockId":7162524160200,"netValue":1.3361696748548848},{"date":"2024-08-05T16:00:00.000Z","stockId":7162524160200,"netValue":1.3354858858628296},{"date":"2024-08-04T16:00:00.000Z","stockId":7162524160200,"netValue":1.3362289690815592},{"date":"2024-08-01T16:00:00.000Z","stockId":7162524160200,"netValue":1.3352790202008733},{"date":"2024-07-31T16:00:00.000Z","stockId":7162524160200,"netValue":1.334134141367341},{"date":"2024-07-30T16:00:00.000Z","stockId":7162524160200,"netValue":1.332773998614862},{"date":"2024-07-29T16:00:00.000Z","stockId":7162524160200,"netValue":1.3323039800906251},{"date":"2024-07-28T16:00:00.000Z","stockId":7162524160200,"netValue":1.331235792687961}]}