window.pageData = {"startDate":"2024-05-27T15:30:12.012Z","endDate":"2026-05-27T15:30:12.012Z","manager":{"_id":7000825232500,"name":"胡彧","gender":"m","educationCode":"001002","resume":"胡彧：男，化学工程与技术专业硕士，16年证券从业经验。历任UOP工艺技术国际公司北京代表处技术咨询代表，中信建投证券股份有限公司研究员，建信基金管理有限公司研究员，天弘基金管理有限公司研究员，安邦基金管理有限公司（筹）研究部总经理，益民基金管理有限公司研究部总经理，中国民生信托有限公司研究部总经理、基金经理，明世伙伴基金管理（珠海）有限公司投资经理、研究总监。2022年12月加盟天弘基金，历任基金经理助理。历任天弘弘新混合型发起式证券投资基金基金经理（2023年07月06日至2025年10月14日）、天弘新活力灵活配置混合型发起式证券投资基金基金经理（2023年07月06日至2024年08月23日）。现任天弘基金基金经理。天弘惠利灵活配置混合型证券投资基金基金经理（2025年11月05日起任职）、天弘价值精选灵活配置混合型发起式证券投资基金基金经理（2023年07月12日起任职）、天弘通利混合型证券投资基金基金经理（2025年11月28日起任职）、天弘益新混合型证券投资基金基金经理（2025年12月30日起任职）、天弘招添利混合型发起式证券投资基金基金经理（2025年12月03日起任职）、天弘安康颐享12个月持有期混合型证券投资基金基金经理（2023年07月06日起任职）、天弘宁弘六个月持有期混合型证券投资基金基金经理（2023年07月06日起任职）。","tickerId":825232500,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20545372","exchange":"fm","cnInfoCode":"db20545372","followedNum":0,"currency":"CNY","workingDate":"2023-07-05T16:00:00.000Z","fundCompanyId":4000050430000,"fundManagerSecondLevel":"hybrid","pinyin":"hy","fundCompany":{"_id":4000050430000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000825232500,"type":"fmp","fm_p_r_d":"2026-05-26T16:00:00.000Z","fm_cagr_p_r_fs":0.0378353641733713,"fm_p_r_m1":0.005310648782546945,"fm_p_r_m3":-0.004135503041356903,"fm_cagr_p_r_fs_m":0.08551571165023275,"fm_cagr_p_r_fs_r_c":1767,"fm_cagr_p_r_fs_rp":0.7304643261608154,"fm_p_r_m1_m":0.023823993399899712,"fm_p_r_m1_r_c":1714,"fm_p_r_m1_rp":0.6088733216579101,"fm_p_r_m3_m":0.012917796048548036,"fm_p_r_m3_r_c":1683,"fm_p_r_m3_rp":0.6111771700356718,"fm_p_r_fys_m":0.07674151049374622,"fm_p_r_fys_r_c":1634,"fm_p_r_fys_rp":0.6589099816289039,"fm_p_r_m6":0.05254745227138269,"fm_p_r_m6_m":0.12207866591807914,"fm_p_r_m6_r_c":1604,"fm_p_r_m6_rp":0.6487835308796007,"fm_p_r_y1":0.06788605808113224,"fm_p_r_y1_m":0.32776295564050706,"fm_p_r_y1_r_c":1499,"fm_p_r_y1_rp":0.828437917222964,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.8115606936416185,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.6508670520231213,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.6323699421965318,"fm_p_r_fys":0.030929881108091806},"fmi":{"stockId":7000825232500,"type":"fmi","fm_my":2.9,"fm_a_as":0,"fm_a_mfn":11,"fm_as":1752886558.1513999,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1752886558.1513999,"fm_i_as":0,"fm_mfn":8,"fm_msl":"hybrid","fm_nb_as":1752886558.1513999,"fm_q_as":0,"fm_r_f_cagr":0.134,"fm_r_fd":3000000000573,"fm_r_ftp":0.134,"fm_d":{"3000000001250":"本基金基金经理","3000000002639":"本基金基金经理","3000000007781":"本基金基金经理","3000000011558":"本基金基金经理","3000000012069":"本基金基金经理","3000000001447":"本基金基金经理","3000000000573":"本基金基金经理","3000000011408":"本基金基金经理","3000000011784":"本基金基金经理"},"fm_wy":15}},"topTenManagedFundList":[{"_id":3000000027007,"name":"天弘安泽90天持有期债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"027007","tickerId":27007,"shortName":"天弘安泽90天持有债券C","currency":"CNY","__csrcFundId":16695,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-18T08:14:22.420Z","inceptionDate":"2026-04-29T16:00:00.000Z","pinyin":"thaz90tcyqzqxzqtzjj","fundCollectionId":4000050430000,"hotMetrics":{}},{"_id":3000000027006,"__csrcFundId":16695,"stockCode":"027006","masterFundShortName":"天弘安泽90天持有债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":27006,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"天弘安泽90天持有债券(027006)","lastUpdated":"2026-05-01T21:38:04.047Z","name":"天弘安泽90天持有期债券型证券投资基金","pinyin":"thaz90tcyqzqxzqtzjj","fundCollectionId":4000050430000,"inceptionDate":"2026-04-29T16:00:00.000Z","hotMetrics":{}},{"_id":3000000026453,"name":"天弘弘华混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026453","tickerId":26453,"shortName":"天弘弘华混合C","currency":"CNY","__csrcFundId":16551,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-06T07:59:20.672Z","inceptionDate":"2026-03-26T16:00:00.000Z","pinyin":"thhhhhxzqtzjj","fundCollectionId":4000050430000,"hotMetrics":{}},{"_id":3000000026452,"__csrcFundId":16551,"stockCode":"026452","masterFundShortName":"天弘弘华混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":26452,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"天弘弘华混合(026452)","lastUpdated":"2026-05-01T05:11:29.349Z","name":"天弘弘华混合型证券投资基金","pinyin":"thhhhhxzqtzjj","fundCollectionId":4000050430000,"setUpAssetScale":756464008.35,"setUpDate":"2026-03-23T16:00:00.000Z","setUpShares":756464008.35,"inceptionDate":"2026-03-26T16:00:00.000Z","hotMetrics":{}},{"_id":3000000000573,"stockCode":"000573","stockType":"fund","areaCode":"cn","followedNum":45,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-03-09T16:00:00.000Z","setUpScale":1184710000,"market":"a","tickerId":573,"custody":"中国邮政储蓄银行股份有限公司","name":"天弘通利混合型证券投资基金","shortName":"天弘通利混合(000573)","fundSecondLevel":"hybrid","__csrcFundId":2235,"fundStatus":"normal","lastUpdated":"2026-04-30T17:33:30.228Z","masterFundFlag":1,"inceptionDate":"2014-03-13T16:00:00.000Z","fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘通利混合","pinyin":"thtlhhxzqtzjj","memoNum":2,"hotMetrics":{"stockId":3000000000573,"type":"f_as","f_tas":459142692.224,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000019216,"name":"天弘价值精选灵活配置混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019216","tickerId":19216,"shortName":"天弘价值精选混合发起C","currency":"CNY","__csrcFundId":2784,"exchange":"jj","lastUpdated":"2025-01-04T00:32:26.174Z","fundCollectionId":4000050430000,"inceptionDate":"2023-08-22T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thjzjxlhpzhhxfqszqtzjj","followedNum":2,"hotMetrics":{"stockId":3000000019216,"type":"f_as","f_tas":434007410.1679,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002639,"stockCode":"002639","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-05-29T16:00:00.000Z","setUpScale":158152000,"market":"a","tickerId":2639,"custody":"交通银行股份有限公司","name":"天弘价值精选灵活配置混合型发起式证券投资基金","shortName":"天弘价值精选(002639)","fundSecondLevel":"hybrid","__csrcFundId":2784,"fundStatus":"normal","lastUpdated":"2026-04-30T18:34:24.882Z","masterFundFlag":1,"inceptionDate":"2016-06-15T16:00:00.000Z","fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘价值精选","pinyin":"thjzjxlhpzhhxfqszqtzjj","hotMetrics":{"stockId":3000000002639,"type":"f_as","f_tas":355769317.76489997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000012069,"__csrcFundId":9277,"stockCode":"012069","shortName":"天弘安康颐享12个月持有(012069)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12069,"masterFundFlag":1,"lastUpdated":"2026-04-30T23:07:53.330Z","status":"normal","exchange":"jj","name":"天弘安康颐享12个月持有期混合型证券投资基金","fundCollectionId":4000050430000,"inceptionDate":"2021-06-07T16:00:00.000Z","currency":"CNY","followedNum":0,"masterFundShortName":"天弘安康颐享12个月持有","setUpDate":"2021-06-07T16:00:00.000Z","setUpAssetScale":2925434169.43,"setUpShares":2925434169.43,"pinyin":"thakyx12gycyqhhxzqtzjj","hotMetrics":{"stockId":3000000012069,"type":"f_as","f_tas":180296369.9032,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011785,"name":"天弘招添利混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011785","tickerId":11785,"shortName":"天弘招添利混合发起C","__csrcFundId":9001,"lastUpdated":"2025-01-04T00:32:09.354Z","exchange":"jj","inceptionDate":"2021-03-21T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050430000,"currency":"CNY","status":"normal","setUpDate":"2021-03-21T16:00:00.000Z","setUpAssetScale":5001210,"setUpShares":5001210,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thztlhhxfqszqtzjj","hotMetrics":{"stockId":3000000011785,"type":"f_as","f_tas":108996054.4057,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000019894,"name":"天弘通利混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019894","tickerId":19894,"shortName":"天弘通利混合C","currency":"CNY","__csrcFundId":2235,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.738Z","inceptionDate":"2023-10-30T16:00:00.000Z","fundCollectionId":4000050430000,"pinyin":"thtlhhxzqtzjj","followedNum":6,"memoNum":1,"hotMetrics":{"stockId":3000000019894,"type":"f_as","f_tas":83519276.14,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.06009365132161548,"oneMonth":0.028761567402718624,"threeMonths":0.04193051914279344,"sixMonths":0.08698454179031767,"oneYear":0.2783690159920822,"threeYears":0.27453485503577046,"fiveYears":-0.08056228375322894,"tenYears":0.6026681214261829},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48584,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17}],"netValueList":[{"stockId":7000825232500,"date":"2026-05-26T16:00:00.000Z","netValue":1.1133664881967},{"stockId":7000825232500,"date":"2026-05-25T16:00:00.000Z","netValue":1.1159249876348392},{"date":"2026-05-24T16:00:00.000Z","stockId":7000825232500,"netValue":1.114926904965253},{"date":"2026-05-21T16:00:00.000Z","stockId":7000825232500,"netValue":1.1120918799372261},{"stockId":7000825232500,"date":"2026-05-20T16:00:00.000Z","netValue":1.110001821074452},{"date":"2026-05-19T16:00:00.000Z","stockId":7000825232500,"netValue":1.1124303093804797},{"stockId":7000825232500,"date":"2026-05-18T16:00:00.000Z","netValue":1.1112341486405903},{"date":"2026-05-17T16:00:00.000Z","stockId":7000825232500,"netValue":1.1108778305029499},{"stockId":7000825232500,"date":"2026-05-14T16:00:00.000Z","netValue":1.111946285545338},{"stockId":7000825232500,"date":"2026-05-13T16:00:00.000Z","netValue":1.116514112970054},{"stockId":7000825232500,"date":"2026-05-12T16:00:00.000Z","netValue":1.1222241023560815},{"stockId":7000825232500,"date":"2026-05-11T16:00:00.000Z","netValue":1.1213439246147274},{"stockId":7000825232500,"date":"2026-05-10T16:00:00.000Z","netValue":1.121990693741536},{"stockId":7000825232500,"date":"2026-05-07T16:00:00.000Z","netValue":1.1143305012335347},{"date":"2026-05-06T16:00:00.000Z","stockId":7000825232500,"netValue":1.1173737621718633},{"stockId":7000825232500,"date":"2026-05-05T16:00:00.000Z","netValue":1.1175883162230427},{"date":"2026-04-29T16:00:00.000Z","stockId":7000825232500,"netValue":1.1108938618144033},{"date":"2026-04-28T16:00:00.000Z","stockId":7000825232500,"netValue":1.1092414208942312},{"stockId":7000825232500,"date":"2026-04-27T16:00:00.000Z","netValue":1.1062683235148763},{"stockId":7000825232500,"date":"2026-04-26T16:00:00.000Z","netValue":1.1074850242012368},{"date":"2026-04-23T16:00:00.000Z","stockId":7000825232500,"netValue":1.1057882799055545},{"date":"2026-04-22T16:00:00.000Z","stockId":7000825232500,"netValue":1.1036535763881754},{"date":"2026-04-21T16:00:00.000Z","stockId":7000825232500,"netValue":1.1039710191931271},{"date":"2026-04-20T16:00:00.000Z","stockId":7000825232500,"netValue":1.1012323738528693},{"stockId":7000825232500,"date":"2026-04-19T16:00:00.000Z","netValue":1.1021453862282538},{"stockId":7000825232500,"date":"2026-04-16T16:00:00.000Z","netValue":1.1005544657766335},{"stockId":7000825232500,"date":"2026-04-15T16:00:00.000Z","netValue":1.1009474194921678},{"date":"2026-04-14T16:00:00.000Z","stockId":7000825232500,"netValue":1.0979708943418849},{"stockId":7000825232500,"date":"2026-04-13T16:00:00.000Z","netValue":1.0995091628258613},{"date":"2026-04-12T16:00:00.000Z","stockId":7000825232500,"netValue":1.0961697535864499},{"stockId":7000825232500,"date":"2026-04-09T16:00:00.000Z","netValue":1.0952225812713843},{"stockId":7000825232500,"date":"2026-04-08T16:00:00.000Z","netValue":1.0915084644001538},{"stockId":7000825232500,"date":"2026-04-07T16:00:00.000Z","netValue":1.093694208623729},{"stockId":7000825232500,"date":"2026-04-06T16:00:00.000Z","netValue":1.0862277599520076},{"date":"2026-04-02T16:00:00.000Z","stockId":7000825232500,"netValue":1.0843424220861315},{"stockId":7000825232500,"date":"2026-04-01T16:00:00.000Z","netValue":1.0868443859829462},{"stockId":7000825232500,"date":"2026-03-31T16:00:00.000Z","netValue":1.0892210097008175},{"date":"2026-03-30T16:00:00.000Z","stockId":7000825232500,"netValue":1.0846593361333265},{"date":"2026-03-29T16:00:00.000Z","stockId":7000825232500,"netValue":1.088621185916172},{"date":"2026-03-26T16:00:00.000Z","stockId":7000825232500,"netValue":1.0875170995067385},{"stockId":7000825232500,"date":"2026-03-25T16:00:00.000Z","netValue":1.0850388800972957},{"stockId":7000825232500,"date":"2026-03-24T16:00:00.000Z","netValue":1.0914046996865605},{"date":"2026-03-23T16:00:00.000Z","stockId":7000825232500,"netValue":1.087435796966265},{"date":"2026-03-22T16:00:00.000Z","stockId":7000825232500,"netValue":1.083334914882152},{"stockId":7000825232500,"date":"2026-03-19T16:00:00.000Z","netValue":1.095458870555847},{"date":"2026-03-18T16:00:00.000Z","stockId":7000825232500,"netValue":1.0998031359727323},{"stockId":7000825232500,"date":"2026-03-17T16:00:00.000Z","netValue":1.1084009094785454},{"stockId":7000825232500,"date":"2026-03-16T16:00:00.000Z","netValue":1.1061202917430182},{"stockId":7000825232500,"date":"2026-03-15T16:00:00.000Z","netValue":1.108599266025931},{"date":"2026-03-12T16:00:00.000Z","stockId":7000825232500,"netValue":1.1103716590075945},{"stockId":7000825232500,"date":"2026-03-11T16:00:00.000Z","netValue":1.1098578955529474},{"date":"2026-03-10T16:00:00.000Z","stockId":7000825232500,"netValue":1.111108376137385},{"stockId":7000825232500,"date":"2026-03-09T16:00:00.000Z","netValue":1.1102300436549135},{"date":"2026-03-08T16:00:00.000Z","stockId":7000825232500,"netValue":1.10480728190214},{"date":"2026-03-05T16:00:00.000Z","stockId":7000825232500,"netValue":1.1095645088332635},{"stockId":7000825232500,"date":"2026-03-04T16:00:00.000Z","netValue":1.1092606982586006},{"stockId":7000825232500,"date":"2026-03-03T16:00:00.000Z","netValue":1.1056580474476525},{"stockId":7000825232500,"date":"2026-03-02T16:00:00.000Z","netValue":1.107935852674822},{"date":"2026-03-01T16:00:00.000Z","stockId":7000825232500,"netValue":1.1196121852777496},{"stockId":7000825232500,"date":"2026-02-26T16:00:00.000Z","netValue":1.117989938989598},{"date":"2026-02-25T16:00:00.000Z","stockId":7000825232500,"netValue":1.1148252301548771},{"date":"2026-02-24T16:00:00.000Z","stockId":7000825232500,"netValue":1.117308291834565},{"date":"2026-02-23T16:00:00.000Z","stockId":7000825232500,"netValue":1.1147437424951936},{"date":"2026-02-12T16:00:00.000Z","stockId":7000825232500,"netValue":1.1105638053380604},{"stockId":7000825232500,"date":"2026-02-11T16:00:00.000Z","netValue":1.1159287661393003},{"date":"2026-02-10T16:00:00.000Z","stockId":7000825232500,"netValue":1.115192476364409},{"stockId":7000825232500,"date":"2026-02-09T16:00:00.000Z","netValue":1.1157944880450943},{"stockId":7000825232500,"date":"2026-02-08T16:00:00.000Z","netValue":1.115932343886148},{"date":"2026-02-05T16:00:00.000Z","stockId":7000825232500,"netValue":1.1107544643672125},{"stockId":7000825232500,"date":"2026-02-04T16:00:00.000Z","netValue":1.11225685113576},{"date":"2026-02-03T16:00:00.000Z","stockId":7000825232500,"netValue":1.1148657718599222},{"stockId":7000825232500,"date":"2026-02-02T16:00:00.000Z","netValue":1.1119719727868467},{"date":"2026-02-01T16:00:00.000Z","stockId":7000825232500,"netValue":1.1090706571031168},{"stockId":7000825232500,"date":"2026-01-29T16:00:00.000Z","netValue":1.1226005620885828},{"stockId":7000825232500,"date":"2026-01-28T16:00:00.000Z","netValue":1.1281263649488147},{"stockId":7000825232500,"date":"2026-01-27T16:00:00.000Z","netValue":1.1297309188211533},{"date":"2026-01-26T16:00:00.000Z","stockId":7000825232500,"netValue":1.1255305348919573},{"stockId":7000825232500,"date":"2026-01-25T16:00:00.000Z","netValue":1.1251235450439663},{"stockId":7000825232500,"date":"2026-01-22T16:00:00.000Z","netValue":1.1236225378487676},{"stockId":7000825232500,"date":"2026-01-21T16:00:00.000Z","netValue":1.122701810182133},{"date":"2026-01-20T16:00:00.000Z","stockId":7000825232500,"netValue":1.1229863999634735},{"date":"2026-01-19T16:00:00.000Z","stockId":7000825232500,"netValue":1.1166489055555269},{"stockId":7000825232500,"date":"2026-01-18T16:00:00.000Z","netValue":1.1152071979225011},{"stockId":7000825232500,"date":"2026-01-15T16:00:00.000Z","netValue":1.1099187292795922},{"date":"2026-01-14T16:00:00.000Z","stockId":7000825232500,"netValue":1.1107766558566827},{"stockId":7000825232500,"date":"2026-01-13T16:00:00.000Z","netValue":1.1078901107218333},{"date":"2026-01-12T16:00:00.000Z","stockId":7000825232500,"netValue":1.106806616054994},{"date":"2026-01-11T16:00:00.000Z","stockId":7000825232500,"netValue":1.1082959980911655},{"date":"2026-01-08T16:00:00.000Z","stockId":7000825232500,"netValue":1.1055875479636876},{"date":"2026-01-07T16:00:00.000Z","stockId":7000825232500,"netValue":1.10220804294825},{"date":"2026-01-06T16:00:00.000Z","stockId":7000825232500,"netValue":1.1021881523777048},{"date":"2026-01-05T16:00:00.000Z","stockId":7000825232500,"netValue":1.0994141694141406},{"date":"2026-01-04T16:00:00.000Z","stockId":7000825232500,"netValue":1.0918933470848686},{"date":"2025-12-30T16:00:00.000Z","stockId":7000825232500,"netValue":1.0799633501747001},{"date":"2025-12-29T16:00:00.000Z","stockId":7000825232500,"netValue":1.0797541914628355},{"date":"2025-12-28T16:00:00.000Z","stockId":7000825232500,"netValue":1.0821342919347412},{"date":"2025-12-25T16:00:00.000Z","stockId":7000825232500,"netValue":1.0834604615246701},{"date":"2025-12-24T16:00:00.000Z","stockId":7000825232500,"netValue":1.0844939980882675},{"date":"2025-12-23T16:00:00.000Z","stockId":7000825232500,"netValue":1.0803064616930564},{"date":"2025-12-22T16:00:00.000Z","stockId":7000825232500,"netValue":1.0804294480758414},{"date":"2025-12-21T16:00:00.000Z","stockId":7000825232500,"netValue":1.0788042482212576},{"date":"2025-12-18T16:00:00.000Z","stockId":7000825232500,"netValue":1.0763387122647075},{"date":"2025-12-17T16:00:00.000Z","stockId":7000825232500,"netValue":1.0744150109163504},{"date":"2025-12-16T16:00:00.000Z","stockId":7000825232500,"netValue":1.073755162707159},{"date":"2025-12-15T16:00:00.000Z","stockId":7000825232500,"netValue":1.0645389758439583},{"date":"2025-12-14T16:00:00.000Z","stockId":7000825232500,"netValue":1.0699075928476494},{"date":"2025-12-11T16:00:00.000Z","stockId":7000825232500,"netValue":1.068359079735842},{"date":"2025-12-10T16:00:00.000Z","stockId":7000825232500,"netValue":1.0639056024726543},{"date":"2025-12-09T16:00:00.000Z","stockId":7000825232500,"netValue":1.0666747417150328},{"date":"2025-12-08T16:00:00.000Z","stockId":7000825232500,"netValue":1.0638471977899873},{"date":"2025-12-07T16:00:00.000Z","stockId":7000825232500,"netValue":1.0687796964483516},{"date":"2025-12-04T16:00:00.000Z","stockId":7000825232500,"netValue":1.0681635682624049},{"date":"2025-12-03T16:00:00.000Z","stockId":7000825232500,"netValue":1.0618548794711404},{"date":"2025-12-02T16:00:00.000Z","stockId":7000825232500,"netValue":1.060073550615488},{"date":"2025-12-01T16:00:00.000Z","stockId":7000825232500,"netValue":1.0624686093834423},{"date":"2025-11-30T16:00:00.000Z","stockId":7000825232500,"netValue":1.0635336778987665},{"date":"2025-11-27T16:00:00.000Z","stockId":7000825232500,"netValue":1.0588812371655856},{"date":"2025-11-26T16:00:00.000Z","stockId":7000825232500,"netValue":1.0577827021423791},{"date":"2025-11-25T16:00:00.000Z","stockId":7000825232500,"netValue":1.0583221933399651},{"date":"2025-11-24T16:00:00.000Z","stockId":7000825232500,"netValue":1.0583121161383016},{"date":"2025-11-23T16:00:00.000Z","stockId":7000825232500,"netValue":1.0575968166134118},{"date":"2025-11-20T16:00:00.000Z","stockId":7000825232500,"netValue":1.0575028298536948},{"date":"2025-11-19T16:00:00.000Z","stockId":7000825232500,"netValue":1.0610044529443636},{"date":"2025-11-18T16:00:00.000Z","stockId":7000825232500,"netValue":1.0615313602764447},{"date":"2025-11-17T16:00:00.000Z","stockId":7000825232500,"netValue":1.061432895363873},{"date":"2025-11-16T16:00:00.000Z","stockId":7000825232500,"netValue":1.0626510721001654},{"date":"2025-11-13T16:00:00.000Z","stockId":7000825232500,"netValue":1.063319263061838},{"date":"2025-11-12T16:00:00.000Z","stockId":7000825232500,"netValue":1.0655226301587573},{"date":"2025-11-11T16:00:00.000Z","stockId":7000825232500,"netValue":1.0640011105807752},{"date":"2025-11-10T16:00:00.000Z","stockId":7000825232500,"netValue":1.0641119693127359},{"date":"2025-11-09T16:00:00.000Z","stockId":7000825232500,"netValue":1.0647481839786441},{"date":"2025-11-06T16:00:00.000Z","stockId":7000825232500,"netValue":1.0644929894632267},{"date":"2025-11-05T16:00:00.000Z","stockId":7000825232500,"netValue":1.065417548528137},{"date":"2025-11-04T16:00:00.000Z","stockId":7000825232500,"netValue":1.063843226975962},{"date":"2025-11-03T16:00:00.000Z","stockId":7000825232500,"netValue":1.062982584785931},{"date":"2025-11-02T16:00:00.000Z","stockId":7000825232500,"netValue":1.0641863700369814},{"date":"2025-10-30T16:00:00.000Z","stockId":7000825232500,"netValue":1.0642798593929388},{"date":"2025-10-29T16:00:00.000Z","stockId":7000825232500,"netValue":1.0660333690488104},{"date":"2025-10-28T16:00:00.000Z","stockId":7000825232500,"netValue":1.0667725903274565},{"date":"2025-10-27T16:00:00.000Z","stockId":7000825232500,"netValue":1.0648777801510434},{"date":"2025-10-26T16:00:00.000Z","stockId":7000825232500,"netValue":1.065101709761067},{"date":"2025-10-23T16:00:00.000Z","stockId":7000825232500,"netValue":1.0634701666323993},{"date":"2025-10-22T16:00:00.000Z","stockId":7000825232500,"netValue":1.0618757043607612},{"date":"2025-10-21T16:00:00.000Z","stockId":7000825232500,"netValue":1.0623099034857224},{"date":"2025-10-20T16:00:00.000Z","stockId":7000825232500,"netValue":1.06300191479791},{"date":"2025-10-19T16:00:00.000Z","stockId":7000825232500,"netValue":1.0612834963610434},{"date":"2025-10-16T16:00:00.000Z","stockId":7000825232500,"netValue":1.061267401687318},{"date":"2025-10-15T16:00:00.000Z","stockId":7000825232500,"netValue":1.0630666034720284},{"date":"2025-10-14T16:00:00.000Z","stockId":7000825232500,"netValue":1.063307023790545},{"date":"2025-10-13T16:00:00.000Z","stockId":7000825232500,"netValue":1.0616303574147767},{"date":"2025-10-12T16:00:00.000Z","stockId":7000825232500,"netValue":1.0630239098351346},{"date":"2025-10-09T16:00:00.000Z","stockId":7000825232500,"netValue":1.0629797230233364},{"date":"2025-10-08T16:00:00.000Z","stockId":7000825232500,"netValue":1.064798451106963},{"date":"2025-09-29T16:00:00.000Z","stockId":7000825232500,"netValue":1.0628593947492897},{"date":"2025-09-28T16:00:00.000Z","stockId":7000825232500,"netValue":1.0616880338284056},{"date":"2025-09-25T16:00:00.000Z","stockId":7000825232500,"netValue":1.0609090182986667},{"date":"2025-09-24T16:00:00.000Z","stockId":7000825232500,"netValue":1.0619459290827673},{"date":"2025-09-23T16:00:00.000Z","stockId":7000825232500,"netValue":1.062228086068464},{"date":"2025-09-22T16:00:00.000Z","stockId":7000825232500,"netValue":1.0619833166169752},{"date":"2025-09-21T16:00:00.000Z","stockId":7000825232500,"netValue":1.06295575974423},{"date":"2025-09-18T16:00:00.000Z","stockId":7000825232500,"netValue":1.0617714690904716},{"date":"2025-09-17T16:00:00.000Z","stockId":7000825232500,"netValue":1.0618069662070995},{"date":"2025-09-16T16:00:00.000Z","stockId":7000825232500,"netValue":1.0628712607397544},{"date":"2025-09-15T16:00:00.000Z","stockId":7000825232500,"netValue":1.0623380873874513},{"date":"2025-09-14T16:00:00.000Z","stockId":7000825232500,"netValue":1.061230213890156},{"date":"2025-09-11T16:00:00.000Z","stockId":7000825232500,"netValue":1.0616329071692236},{"date":"2025-09-10T16:00:00.000Z","stockId":7000825232500,"netValue":1.0611405668632918},{"date":"2025-09-09T16:00:00.000Z","stockId":7000825232500,"netValue":1.059429432996807},{"date":"2025-09-08T16:00:00.000Z","stockId":7000825232500,"netValue":1.059790098690447},{"date":"2025-09-07T16:00:00.000Z","stockId":7000825232500,"netValue":1.06079818876939},{"date":"2025-09-04T16:00:00.000Z","stockId":7000825232500,"netValue":1.0613282058011846},{"date":"2025-09-03T16:00:00.000Z","stockId":7000825232500,"netValue":1.0596996854380039},{"date":"2025-09-02T16:00:00.000Z","stockId":7000825232500,"netValue":1.06260546582825},{"date":"2025-09-01T16:00:00.000Z","stockId":7000825232500,"netValue":1.0624427995390677},{"date":"2025-08-31T16:00:00.000Z","stockId":7000825232500,"netValue":1.0647807788319599},{"date":"2025-08-28T16:00:00.000Z","stockId":7000825232500,"netValue":1.063467383616356},{"date":"2025-08-27T16:00:00.000Z","stockId":7000825232500,"netValue":1.0630174690084444},{"date":"2025-08-26T16:00:00.000Z","stockId":7000825232500,"netValue":1.0614556074564492},{"date":"2025-08-25T16:00:00.000Z","stockId":7000825232500,"netValue":1.063307286715052},{"date":"2025-08-24T16:00:00.000Z","stockId":7000825232500,"netValue":1.063675408926764},{"date":"2025-08-21T16:00:00.000Z","stockId":7000825232500,"netValue":1.0608389623439471},{"date":"2025-08-20T16:00:00.000Z","stockId":7000825232500,"netValue":1.058580773339589},{"date":"2025-08-19T16:00:00.000Z","stockId":7000825232500,"netValue":1.0582290755769181},{"date":"2025-08-18T16:00:00.000Z","stockId":7000825232500,"netValue":1.057258661586604},{"date":"2025-08-17T16:00:00.000Z","stockId":7000825232500,"netValue":1.0573477380272258},{"date":"2025-08-14T16:00:00.000Z","stockId":7000825232500,"netValue":1.0574316224982956},{"date":"2025-08-13T16:00:00.000Z","stockId":7000825232500,"netValue":1.0562699777868514},{"date":"2025-08-12T16:00:00.000Z","stockId":7000825232500,"netValue":1.0571396087797844},{"date":"2025-08-11T16:00:00.000Z","stockId":7000825232500,"netValue":1.0550671473042141},{"date":"2025-08-10T16:00:00.000Z","stockId":7000825232500,"netValue":1.0550434629751648},{"date":"2025-08-07T16:00:00.000Z","stockId":7000825232500,"netValue":1.0550803677720448},{"date":"2025-08-06T16:00:00.000Z","stockId":7000825232500,"netValue":1.0554456607901006},{"date":"2025-08-05T16:00:00.000Z","stockId":7000825232500,"netValue":1.0555780397993564},{"date":"2025-08-04T16:00:00.000Z","stockId":7000825232500,"netValue":1.0553043756156306},{"date":"2025-08-03T16:00:00.000Z","stockId":7000825232500,"netValue":1.054427034159637},{"date":"2025-07-31T16:00:00.000Z","stockId":7000825232500,"netValue":1.053702431684265},{"date":"2025-07-30T16:00:00.000Z","stockId":7000825232500,"netValue":1.054457459826617},{"date":"2025-07-29T16:00:00.000Z","stockId":7000825232500,"netValue":1.0555660414754506},{"date":"2025-07-28T16:00:00.000Z","stockId":7000825232500,"netValue":1.0555001522036813},{"date":"2025-07-27T16:00:00.000Z","stockId":7000825232500,"netValue":1.0548131563091832},{"date":"2025-07-24T16:00:00.000Z","stockId":7000825232500,"netValue":1.0531409801350409},{"date":"2025-07-23T16:00:00.000Z","stockId":7000825232500,"netValue":1.0530094725602195},{"date":"2025-07-22T16:00:00.000Z","stockId":7000825232500,"netValue":1.0529801395501257},{"date":"2025-07-21T16:00:00.000Z","stockId":7000825232500,"netValue":1.053089027000158},{"date":"2025-07-20T16:00:00.000Z","stockId":7000825232500,"netValue":1.053005852451381},{"date":"2025-07-17T16:00:00.000Z","stockId":7000825232500,"netValue":1.0526826667654066},{"date":"2025-07-16T16:00:00.000Z","stockId":7000825232500,"netValue":1.0520596627081658},{"date":"2025-07-15T16:00:00.000Z","stockId":7000825232500,"netValue":1.0510652834597611},{"date":"2025-07-14T16:00:00.000Z","stockId":7000825232500,"netValue":1.0503898704947838},{"date":"2025-07-13T16:00:00.000Z","stockId":7000825232500,"netValue":1.0496772602950837},{"date":"2025-07-10T16:00:00.000Z","stockId":7000825232500,"netValue":1.0500413647623352},{"date":"2025-07-09T16:00:00.000Z","stockId":7000825232500,"netValue":1.0499855571317829},{"date":"2025-07-08T16:00:00.000Z","stockId":7000825232500,"netValue":1.0502328003904307},{"date":"2025-07-07T16:00:00.000Z","stockId":7000825232500,"netValue":1.0505943198469196},{"date":"2025-07-06T16:00:00.000Z","stockId":7000825232500,"netValue":1.0490973378287125},{"date":"2025-07-03T16:00:00.000Z","stockId":7000825232500,"netValue":1.0488812671541503},{"date":"2025-07-02T16:00:00.000Z","stockId":7000825232500,"netValue":1.0481469521600826},{"date":"2025-07-01T16:00:00.000Z","stockId":7000825232500,"netValue":1.0471602393230464},{"date":"2025-06-30T16:00:00.000Z","stockId":7000825232500,"netValue":1.0473914708744667},{"date":"2025-06-29T16:00:00.000Z","stockId":7000825232500,"netValue":1.047319837788127},{"date":"2025-06-26T16:00:00.000Z","stockId":7000825232500,"netValue":1.0464417528330823},{"date":"2025-06-25T16:00:00.000Z","stockId":7000825232500,"netValue":1.0467550681244524},{"date":"2025-06-24T16:00:00.000Z","stockId":7000825232500,"netValue":1.046681521159075},{"date":"2025-06-23T16:00:00.000Z","stockId":7000825232500,"netValue":1.0454125737407423},{"date":"2025-06-22T16:00:00.000Z","stockId":7000825232500,"netValue":1.0442455923052805},{"date":"2025-06-19T16:00:00.000Z","stockId":7000825232500,"netValue":1.0439903764520468},{"date":"2025-06-18T16:00:00.000Z","stockId":7000825232500,"netValue":1.0441569500810755},{"date":"2025-06-17T16:00:00.000Z","stockId":7000825232500,"netValue":1.0447544161079696},{"date":"2025-06-16T16:00:00.000Z","stockId":7000825232500,"netValue":1.0445309974309103},{"date":"2025-06-15T16:00:00.000Z","stockId":7000825232500,"netValue":1.0443487182091995},{"date":"2025-06-12T16:00:00.000Z","stockId":7000825232500,"netValue":1.0442572340544822},{"date":"2025-06-11T16:00:00.000Z","stockId":7000825232500,"netValue":1.0446416732707602},{"date":"2025-06-10T16:00:00.000Z","stockId":7000825232500,"netValue":1.0446453522906742},{"date":"2025-06-09T16:00:00.000Z","stockId":7000825232500,"netValue":1.043728324120865},{"date":"2025-06-08T16:00:00.000Z","stockId":7000825232500,"netValue":1.0441053793066197},{"date":"2025-06-05T16:00:00.000Z","stockId":7000825232500,"netValue":1.0438854154168522},{"date":"2025-06-04T16:00:00.000Z","stockId":7000825232500,"netValue":1.0433504799218136},{"date":"2025-06-03T16:00:00.000Z","stockId":7000825232500,"netValue":1.0430398222891515},{"date":"2025-06-02T16:00:00.000Z","stockId":7000825232500,"netValue":1.042565280516558},{"date":"2025-05-29T16:00:00.000Z","stockId":7000825232500,"netValue":1.042540878838546},{"date":"2025-05-28T16:00:00.000Z","stockId":7000825232500,"netValue":1.0424310634164984},{"date":"2025-05-27T16:00:00.000Z","stockId":7000825232500,"netValue":1.0426052571198898},{"date":"2025-05-26T16:00:00.000Z","stockId":7000825232500,"netValue":1.0425892161166435},{"date":"2025-05-25T16:00:00.000Z","stockId":7000825232500,"netValue":1.0433442951265042},{"date":"2025-05-22T16:00:00.000Z","stockId":7000825232500,"netValue":1.0434423301640772},{"date":"2025-05-21T16:00:00.000Z","stockId":7000825232500,"netValue":1.0437871578913802},{"date":"2025-05-20T16:00:00.000Z","stockId":7000825232500,"netValue":1.0440198941431533},{"date":"2025-05-19T16:00:00.000Z","stockId":7000825232500,"netValue":1.0439375435951064},{"date":"2025-05-18T16:00:00.000Z","stockId":7000825232500,"netValue":1.0434729517496295},{"date":"2025-05-15T16:00:00.000Z","stockId":7000825232500,"netValue":1.043083381142663},{"date":"2025-05-14T16:00:00.000Z","stockId":7000825232500,"netValue":1.0433418852845628},{"date":"2025-05-13T16:00:00.000Z","stockId":7000825232500,"netValue":1.0441015536972624},{"date":"2025-05-12T16:00:00.000Z","stockId":7000825232500,"netValue":1.0434627483497603},{"date":"2025-05-11T16:00:00.000Z","stockId":7000825232500,"netValue":1.0430825309612304},{"date":"2025-05-08T16:00:00.000Z","stockId":7000825232500,"netValue":1.0435711320740864},{"date":"2025-05-07T16:00:00.000Z","stockId":7000825232500,"netValue":1.0434694937811062},{"date":"2025-05-06T16:00:00.000Z","stockId":7000825232500,"netValue":1.0429980056105177},{"date":"2025-05-05T16:00:00.000Z","stockId":7000825232500,"netValue":1.0429635321824418},{"date":"2025-04-29T16:00:00.000Z","stockId":7000825232500,"netValue":1.0420215647057445},{"date":"2025-04-28T16:00:00.000Z","stockId":7000825232500,"netValue":1.0419329751999076},{"date":"2025-04-27T16:00:00.000Z","stockId":7000825232500,"netValue":1.0414391114389303},{"date":"2025-04-24T16:00:00.000Z","stockId":7000825232500,"netValue":1.0414249273651275},{"date":"2025-04-23T16:00:00.000Z","stockId":7000825232500,"netValue":1.0415993125616871},{"date":"2025-04-22T16:00:00.000Z","stockId":7000825232500,"netValue":1.041640314685008},{"date":"2025-04-21T16:00:00.000Z","stockId":7000825232500,"netValue":1.0420787459599592},{"date":"2025-04-20T16:00:00.000Z","stockId":7000825232500,"netValue":1.041702085504925},{"date":"2025-04-17T16:00:00.000Z","stockId":7000825232500,"netValue":1.041709077437983},{"date":"2025-04-16T16:00:00.000Z","stockId":7000825232500,"netValue":1.041750238798215},{"date":"2025-04-15T16:00:00.000Z","stockId":7000825232500,"netValue":1.0417421954710362},{"date":"2025-04-14T16:00:00.000Z","stockId":7000825232500,"netValue":1.0413691170548052},{"date":"2025-04-13T16:00:00.000Z","stockId":7000825232500,"netValue":1.0416049170597659},{"date":"2025-04-10T16:00:00.000Z","stockId":7000825232500,"netValue":1.0410733812949626},{"date":"2025-04-09T16:00:00.000Z","stockId":7000825232500,"netValue":1.0418550624415048},{"date":"2025-04-08T16:00:00.000Z","stockId":7000825232500,"netValue":1.0398697519676032},{"date":"2025-04-07T16:00:00.000Z","stockId":7000825232500,"netValue":1.038673874995514},{"date":"2025-04-06T16:00:00.000Z","stockId":7000825232500,"netValue":1.0375561263099717},{"date":"2025-04-02T16:00:00.000Z","stockId":7000825232500,"netValue":1.0433261909261136},{"date":"2025-04-01T16:00:00.000Z","stockId":7000825232500,"netValue":1.042697933734026},{"date":"2025-03-31T16:00:00.000Z","stockId":7000825232500,"netValue":1.0421785330617666},{"date":"2025-03-30T16:00:00.000Z","stockId":7000825232500,"netValue":1.0413346916846866},{"date":"2025-03-27T16:00:00.000Z","stockId":7000825232500,"netValue":1.0422911527756216},{"date":"2025-03-26T16:00:00.000Z","stockId":7000825232500,"netValue":1.04349438483797},{"date":"2025-03-25T16:00:00.000Z","stockId":7000825232500,"netValue":1.0430018031022552},{"date":"2025-03-24T16:00:00.000Z","stockId":7000825232500,"netValue":1.04260800430213},{"date":"2025-03-23T16:00:00.000Z","stockId":7000825232500,"netValue":1.0418506993304264},{"date":"2025-03-20T16:00:00.000Z","stockId":7000825232500,"netValue":1.0414930094528951},{"date":"2025-03-19T16:00:00.000Z","stockId":7000825232500,"netValue":1.043140624999241},{"date":"2025-03-18T16:00:00.000Z","stockId":7000825232500,"netValue":1.0436749452267275},{"date":"2025-03-17T16:00:00.000Z","stockId":7000825232500,"netValue":1.0434706217986691},{"date":"2025-03-16T16:00:00.000Z","stockId":7000825232500,"netValue":1.0422397971240005},{"date":"2025-03-13T16:00:00.000Z","stockId":7000825232500,"netValue":1.0432584109455894},{"date":"2025-03-12T16:00:00.000Z","stockId":7000825232500,"netValue":1.0405226269103431},{"date":"2025-03-11T16:00:00.000Z","stockId":7000825232500,"netValue":1.0408780868863885},{"date":"2025-03-10T16:00:00.000Z","stockId":7000825232500,"netValue":1.0403414899967625},{"date":"2025-03-09T16:00:00.000Z","stockId":7000825232500,"netValue":1.0413752302399666},{"date":"2025-03-06T16:00:00.000Z","stockId":7000825232500,"netValue":1.042379231765978},{"date":"2025-03-05T16:00:00.000Z","stockId":7000825232500,"netValue":1.044139898912901},{"date":"2025-03-04T16:00:00.000Z","stockId":7000825232500,"netValue":1.0432225658809327},{"date":"2025-03-03T16:00:00.000Z","stockId":7000825232500,"netValue":1.0424930836768964},{"date":"2025-03-02T16:00:00.000Z","stockId":7000825232500,"netValue":1.0422038120373758},{"date":"2025-02-27T16:00:00.000Z","stockId":7000825232500,"netValue":1.041553618293986},{"date":"2025-02-26T16:00:00.000Z","stockId":7000825232500,"netValue":1.0436346981410913},{"date":"2025-02-25T16:00:00.000Z","stockId":7000825232500,"netValue":1.0433683145829713},{"date":"2025-02-24T16:00:00.000Z","stockId":7000825232500,"netValue":1.0417566934832496},{"date":"2025-02-23T16:00:00.000Z","stockId":7000825232500,"netValue":1.0430512079670156},{"date":"2025-02-20T16:00:00.000Z","stockId":7000825232500,"netValue":1.0443084288234754},{"date":"2025-02-19T16:00:00.000Z","stockId":7000825232500,"netValue":1.0439009914960677},{"date":"2025-02-18T16:00:00.000Z","stockId":7000825232500,"netValue":1.0446811226140487},{"date":"2025-02-17T16:00:00.000Z","stockId":7000825232500,"netValue":1.0438571337688507},{"date":"2025-02-16T16:00:00.000Z","stockId":7000825232500,"netValue":1.044905196559283},{"date":"2025-02-13T16:00:00.000Z","stockId":7000825232500,"netValue":1.0459586371175205},{"date":"2025-02-12T16:00:00.000Z","stockId":7000825232500,"netValue":1.0450098927705622},{"date":"2025-02-11T16:00:00.000Z","stockId":7000825232500,"netValue":1.045584782051276},{"date":"2025-02-10T16:00:00.000Z","stockId":7000825232500,"netValue":1.0448807726461615},{"date":"2025-02-09T16:00:00.000Z","stockId":7000825232500,"netValue":1.045801490244754},{"date":"2025-02-06T16:00:00.000Z","stockId":7000825232500,"netValue":1.0460593453912905},{"date":"2025-02-05T16:00:00.000Z","stockId":7000825232500,"netValue":1.0454502332396347},{"date":"2025-02-04T16:00:00.000Z","stockId":7000825232500,"netValue":1.0433565212473754},{"date":"2025-01-26T16:00:00.000Z","stockId":7000825232500,"netValue":1.0425266318710351},{"date":"2025-01-23T16:00:00.000Z","stockId":7000825232500,"netValue":1.0412463855183585},{"date":"2025-01-22T16:00:00.000Z","stockId":7000825232500,"netValue":1.0395811508669426},{"date":"2025-01-21T16:00:00.000Z","stockId":7000825232500,"netValue":1.0404413881190637},{"date":"2025-01-20T16:00:00.000Z","stockId":7000825232500,"netValue":1.041577200574575},{"date":"2025-01-19T16:00:00.000Z","stockId":7000825232500,"netValue":1.0405559080967195},{"date":"2025-01-16T16:00:00.000Z","stockId":7000825232500,"netValue":1.0405092103142062},{"date":"2025-01-15T16:00:00.000Z","stockId":7000825232500,"netValue":1.0396554661143722},{"date":"2025-01-14T16:00:00.000Z","stockId":7000825232500,"netValue":1.0395008126831873},{"date":"2025-01-13T16:00:00.000Z","stockId":7000825232500,"netValue":1.039919924427398},{"date":"2025-01-12T16:00:00.000Z","stockId":7000825232500,"netValue":1.0371365171582994},{"date":"2025-01-09T16:00:00.000Z","stockId":7000825232500,"netValue":1.0386484833746403},{"date":"2025-01-08T16:00:00.000Z","stockId":7000825232500,"netValue":1.0398044973040885},{"date":"2025-01-07T16:00:00.000Z","stockId":7000825232500,"netValue":1.0406385142986263},{"date":"2025-01-06T16:00:00.000Z","stockId":7000825232500,"netValue":1.0410708866800367},{"date":"2025-01-05T16:00:00.000Z","stockId":7000825232500,"netValue":1.0421162176370002},{"date":"2025-01-02T16:00:00.000Z","stockId":7000825232500,"netValue":1.0424172046784284},{"date":"2025-01-01T16:00:00.000Z","stockId":7000825232500,"netValue":1.0421273193899216},{"date":"2024-12-30T16:00:00.000Z","stockId":7000825232500,"netValue":1.0431029782568428},{"date":"2024-12-29T16:00:00.000Z","stockId":7000825232500,"netValue":1.0433755351230152},{"date":"2024-12-26T16:00:00.000Z","stockId":7000825232500,"netValue":1.042702765193992},{"date":"2024-12-25T16:00:00.000Z","stockId":7000825232500,"netValue":1.0416124312244015},{"date":"2024-12-24T16:00:00.000Z","stockId":7000825232500,"netValue":1.0410009066645411},{"date":"2024-12-23T16:00:00.000Z","stockId":7000825232500,"netValue":1.0418464288043212},{"date":"2024-12-22T16:00:00.000Z","stockId":7000825232500,"netValue":1.040379717061847},{"date":"2024-12-19T16:00:00.000Z","stockId":7000825232500,"netValue":1.0403194525985104},{"date":"2024-12-18T16:00:00.000Z","stockId":7000825232500,"netValue":1.0388695228733282},{"date":"2024-12-17T16:00:00.000Z","stockId":7000825232500,"netValue":1.0390390982089373},{"date":"2024-12-16T16:00:00.000Z","stockId":7000825232500,"netValue":1.0386271685973227},{"date":"2024-12-15T16:00:00.000Z","stockId":7000825232500,"netValue":1.0396097345515047},{"date":"2024-12-12T16:00:00.000Z","stockId":7000825232500,"netValue":1.0398238702118372},{"date":"2024-12-11T16:00:00.000Z","stockId":7000825232500,"netValue":1.0411274378523971},{"date":"2024-12-10T16:00:00.000Z","stockId":7000825232500,"netValue":1.0391991057709025},{"date":"2024-12-09T16:00:00.000Z","stockId":7000825232500,"netValue":1.038892621391406},{"date":"2024-12-08T16:00:00.000Z","stockId":7000825232500,"netValue":1.036843273411904},{"date":"2024-12-05T16:00:00.000Z","stockId":7000825232500,"netValue":1.0361827228246394},{"date":"2024-12-04T16:00:00.000Z","stockId":7000825232500,"netValue":1.0342139833898707},{"date":"2024-12-03T16:00:00.000Z","stockId":7000825232500,"netValue":1.0338253692653834},{"date":"2024-12-02T16:00:00.000Z","stockId":7000825232500,"netValue":1.0338608661959754},{"date":"2024-12-01T16:00:00.000Z","stockId":7000825232500,"netValue":1.033741779861132},{"date":"2024-11-28T16:00:00.000Z","stockId":7000825232500,"netValue":1.0303950855363404},{"date":"2024-11-27T16:00:00.000Z","stockId":7000825232500,"netValue":1.0288178251135998},{"date":"2024-11-26T16:00:00.000Z","stockId":7000825232500,"netValue":1.0298081645698904},{"date":"2024-11-25T16:00:00.000Z","stockId":7000825232500,"netValue":1.0273415306952693},{"date":"2024-11-24T16:00:00.000Z","stockId":7000825232500,"netValue":1.026889884302706},{"date":"2024-11-21T16:00:00.000Z","stockId":7000825232500,"netValue":1.0269803654573268},{"date":"2024-11-20T16:00:00.000Z","stockId":7000825232500,"netValue":1.030040791303545},{"date":"2024-11-19T16:00:00.000Z","stockId":7000825232500,"netValue":1.0295827999174179},{"date":"2024-11-18T16:00:00.000Z","stockId":7000825232500,"netValue":1.0287640440657824},{"date":"2024-11-17T16:00:00.000Z","stockId":7000825232500,"netValue":1.0274232010595217},{"date":"2024-11-14T16:00:00.000Z","stockId":7000825232500,"netValue":1.0283551429552888},{"date":"2024-11-13T16:00:00.000Z","stockId":7000825232500,"netValue":1.029472011333357},{"date":"2024-11-12T16:00:00.000Z","stockId":7000825232500,"netValue":1.0317289055385637},{"date":"2024-11-11T16:00:00.000Z","stockId":7000825232500,"netValue":1.031440426023419},{"date":"2024-11-10T16:00:00.000Z","stockId":7000825232500,"netValue":1.0327731268691436},{"date":"2024-11-07T16:00:00.000Z","stockId":7000825232500,"netValue":1.031541164735634},{"date":"2024-11-06T16:00:00.000Z","stockId":7000825232500,"netValue":1.0320927742360169},{"date":"2024-11-05T16:00:00.000Z","stockId":7000825232500,"netValue":1.0282723551415658},{"date":"2024-11-04T16:00:00.000Z","stockId":7000825232500,"netValue":1.0295373568126958},{"date":"2024-11-03T16:00:00.000Z","stockId":7000825232500,"netValue":1.027059177704219},{"date":"2024-10-31T16:00:00.000Z","stockId":7000825232500,"netValue":1.0255883817208196},{"date":"2024-10-30T16:00:00.000Z","stockId":7000825232500,"netValue":1.0239430959914855},{"date":"2024-10-29T16:00:00.000Z","stockId":7000825232500,"netValue":1.024139710521026},{"date":"2024-10-28T16:00:00.000Z","stockId":7000825232500,"netValue":1.0248033837722417},{"date":"2024-10-27T16:00:00.000Z","stockId":7000825232500,"netValue":1.02587082724809},{"date":"2024-10-24T16:00:00.000Z","stockId":7000825232500,"netValue":1.0249998118101336},{"date":"2024-10-23T16:00:00.000Z","stockId":7000825232500,"netValue":1.0244125685548517},{"date":"2024-10-22T16:00:00.000Z","stockId":7000825232500,"netValue":1.026393759871413},{"date":"2024-10-21T16:00:00.000Z","stockId":7000825232500,"netValue":1.0261911860327095},{"date":"2024-10-20T16:00:00.000Z","stockId":7000825232500,"netValue":1.0253867045280038},{"date":"2024-10-17T16:00:00.000Z","stockId":7000825232500,"netValue":1.025290834581288},{"date":"2024-10-16T16:00:00.000Z","stockId":7000825232500,"netValue":1.0217283121016694},{"date":"2024-10-15T16:00:00.000Z","stockId":7000825232500,"netValue":1.0229177894205093},{"date":"2024-10-14T16:00:00.000Z","stockId":7000825232500,"netValue":1.0231116449042021},{"date":"2024-10-13T16:00:00.000Z","stockId":7000825232500,"netValue":1.025151998047566},{"date":"2024-10-10T16:00:00.000Z","stockId":7000825232500,"netValue":1.0215514085357376},{"date":"2024-10-09T16:00:00.000Z","stockId":7000825232500,"netValue":1.0234140471710749},{"date":"2024-10-08T16:00:00.000Z","stockId":7000825232500,"netValue":1.0208134890610887},{"date":"2024-10-07T16:00:00.000Z","stockId":7000825232500,"netValue":1.0365113912528325},{"date":"2024-09-29T16:00:00.000Z","stockId":7000825232500,"netValue":1.028964786198477},{"date":"2024-09-26T16:00:00.000Z","stockId":7000825232500,"netValue":1.0200212426451483},{"date":"2024-09-25T16:00:00.000Z","stockId":7000825232500,"netValue":1.0169826756794773},{"date":"2024-09-24T16:00:00.000Z","stockId":7000825232500,"netValue":1.012062164289351},{"date":"2024-09-23T16:00:00.000Z","stockId":7000825232500,"netValue":1.0111352173613801},{"date":"2024-09-22T16:00:00.000Z","stockId":7000825232500,"netValue":1.0081980060117421},{"date":"2024-09-19T16:00:00.000Z","stockId":7000825232500,"netValue":1.0083444871686278},{"date":"2024-09-18T16:00:00.000Z","stockId":7000825232500,"netValue":1.0090170274616161},{"date":"2024-09-17T16:00:00.000Z","stockId":7000825232500,"netValue":1.0082101255116191},{"date":"2024-09-12T16:00:00.000Z","stockId":7000825232500,"netValue":1.006491639541062},{"date":"2024-09-11T16:00:00.000Z","stockId":7000825232500,"netValue":1.006518664511679},{"date":"2024-09-10T16:00:00.000Z","stockId":7000825232500,"netValue":1.006819993656995},{"date":"2024-09-09T16:00:00.000Z","stockId":7000825232500,"netValue":1.0064439710688204},{"date":"2024-09-08T16:00:00.000Z","stockId":7000825232500,"netValue":1.006276751014962},{"date":"2024-09-05T16:00:00.000Z","stockId":7000825232500,"netValue":1.0073175716827434},{"date":"2024-09-04T16:00:00.000Z","stockId":7000825232500,"netValue":1.0083974043078543},{"date":"2024-09-03T16:00:00.000Z","stockId":7000825232500,"netValue":1.008424739149676},{"date":"2024-09-02T16:00:00.000Z","stockId":7000825232500,"netValue":1.0089821605908027},{"date":"2024-09-01T16:00:00.000Z","stockId":7000825232500,"netValue":1.0075860063566773},{"date":"2024-08-29T16:00:00.000Z","stockId":7000825232500,"netValue":1.00820550041574},{"date":"2024-08-28T16:00:00.000Z","stockId":7000825232500,"netValue":1.0064420588152783},{"date":"2024-08-27T16:00:00.000Z","stockId":7000825232500,"netValue":1.0053208216837135},{"date":"2024-08-26T16:00:00.000Z","stockId":7000825232500,"netValue":1.005565465784939},{"date":"2024-08-25T16:00:00.000Z","stockId":7000825232500,"netValue":1.0067461704363025},{"date":"2024-08-22T16:00:00.000Z","stockId":7000825232500,"netValue":1.0067291285541826},{"date":"2024-08-21T16:00:00.000Z","stockId":7000825232500,"netValue":1.0065420885010594},{"date":"2024-08-20T16:00:00.000Z","stockId":7000825232500,"netValue":1.0073037249864694},{"date":"2024-08-19T16:00:00.000Z","stockId":7000825232500,"netValue":1.0085428158428211},{"date":"2024-08-18T16:00:00.000Z","stockId":7000825232500,"netValue":1.0103035595983874},{"date":"2024-08-15T16:00:00.000Z","stockId":7000825232500,"netValue":1.0100555423422066},{"date":"2024-08-14T16:00:00.000Z","stockId":7000825232500,"netValue":1.0102429083234554},{"date":"2024-08-13T16:00:00.000Z","stockId":7000825232500,"netValue":1.0105370204968738},{"date":"2024-08-12T16:00:00.000Z","stockId":7000825232500,"netValue":1.01238029727457},{"date":"2024-08-11T16:00:00.000Z","stockId":7000825232500,"netValue":1.0121099905351074},{"date":"2024-08-08T16:00:00.000Z","stockId":7000825232500,"netValue":1.013131752438093},{"date":"2024-08-07T16:00:00.000Z","stockId":7000825232500,"netValue":1.0147084645676105},{"date":"2024-08-06T16:00:00.000Z","stockId":7000825232500,"netValue":1.0140901136047538},{"date":"2024-08-05T16:00:00.000Z","stockId":7000825232500,"netValue":1.0133805463505128},{"date":"2024-08-04T16:00:00.000Z","stockId":7000825232500,"netValue":1.0130614786047438},{"date":"2024-08-01T16:00:00.000Z","stockId":7000825232500,"netValue":1.0150611250864086},{"date":"2024-07-31T16:00:00.000Z","stockId":7000825232500,"netValue":1.016252626075443},{"date":"2024-07-30T16:00:00.000Z","stockId":7000825232500,"netValue":1.0177197179109558},{"date":"2024-07-29T16:00:00.000Z","stockId":7000825232500,"netValue":1.0116358129730114},{"date":"2024-07-28T16:00:00.000Z","stockId":7000825232500,"netValue":1.013471760995547},{"date":"2024-07-25T16:00:00.000Z","stockId":7000825232500,"netValue":1.0143857070452282},{"date":"2024-07-24T16:00:00.000Z","stockId":7000825232500,"netValue":1.0120468700296965},{"date":"2024-07-23T16:00:00.000Z","stockId":7000825232500,"netValue":1.0123789802653003},{"date":"2024-07-22T16:00:00.000Z","stockId":7000825232500,"netValue":1.0138342600424424},{"date":"2024-07-21T16:00:00.000Z","stockId":7000825232500,"netValue":1.0175021760395375},{"date":"2024-07-18T16:00:00.000Z","stockId":7000825232500,"netValue":1.017167233384287},{"date":"2024-07-17T16:00:00.000Z","stockId":7000825232500,"netValue":1.0170186712802238},{"date":"2024-07-16T16:00:00.000Z","stockId":7000825232500,"netValue":1.0155817996900203},{"date":"2024-07-15T16:00:00.000Z","stockId":7000825232500,"netValue":1.015592657475303},{"date":"2024-07-14T16:00:00.000Z","stockId":7000825232500,"netValue":1.0158554373418287},{"date":"2024-07-11T16:00:00.000Z","stockId":7000825232500,"netValue":1.016186935145392},{"date":"2024-07-10T16:00:00.000Z","stockId":7000825232500,"netValue":1.014565566440298},{"date":"2024-07-09T16:00:00.000Z","stockId":7000825232500,"netValue":1.0117422268343061},{"date":"2024-07-08T16:00:00.000Z","stockId":7000825232500,"netValue":1.012701818557302},{"date":"2024-07-07T16:00:00.000Z","stockId":7000825232500,"netValue":1.010759387610425},{"date":"2024-07-04T16:00:00.000Z","stockId":7000825232500,"netValue":1.0132865467662757},{"date":"2024-07-03T16:00:00.000Z","stockId":7000825232500,"netValue":1.0133110438797237},{"date":"2024-07-02T16:00:00.000Z","stockId":7000825232500,"netValue":1.0141525536909433},{"date":"2024-07-01T16:00:00.000Z","stockId":7000825232500,"netValue":1.0145890850877988},{"date":"2024-06-30T16:00:00.000Z","stockId":7000825232500,"netValue":1.0161020125243667},{"date":"2024-06-29T16:00:00.000Z","stockId":7000825232500,"netValue":1.016376456626174},{"date":"2024-06-27T16:00:00.000Z","stockId":7000825232500,"netValue":1.016362051572583},{"date":"2024-06-26T16:00:00.000Z","stockId":7000825232500,"netValue":1.0150021370575413},{"date":"2024-06-25T16:00:00.000Z","stockId":7000825232500,"netValue":1.0168540805038677},{"date":"2024-06-24T16:00:00.000Z","stockId":7000825232500,"netValue":1.0157054697517012},{"date":"2024-06-23T16:00:00.000Z","stockId":7000825232500,"netValue":1.0156544363136084},{"date":"2024-06-20T16:00:00.000Z","stockId":7000825232500,"netValue":1.016430444630108},{"date":"2024-06-19T16:00:00.000Z","stockId":7000825232500,"netValue":1.0176729099019945},{"date":"2024-06-18T16:00:00.000Z","stockId":7000825232500,"netValue":1.018656341794243},{"date":"2024-06-17T16:00:00.000Z","stockId":7000825232500,"netValue":1.0186672494753155},{"date":"2024-06-16T16:00:00.000Z","stockId":7000825232500,"netValue":1.01852139574478},{"date":"2024-06-13T16:00:00.000Z","stockId":7000825232500,"netValue":1.0187049366588738},{"date":"2024-06-12T16:00:00.000Z","stockId":7000825232500,"netValue":1.0185469763324313},{"date":"2024-06-11T16:00:00.000Z","stockId":7000825232500,"netValue":1.019043202371002},{"date":"2024-06-10T16:00:00.000Z","stockId":7000825232500,"netValue":1.0189478404269032},{"date":"2024-06-06T16:00:00.000Z","stockId":7000825232500,"netValue":1.0202764482214086},{"date":"2024-06-05T16:00:00.000Z","stockId":7000825232500,"netValue":1.021086256243327},{"date":"2024-06-04T16:00:00.000Z","stockId":7000825232500,"netValue":1.0207362357207452},{"date":"2024-06-03T16:00:00.000Z","stockId":7000825232500,"netValue":1.0216868468561797},{"date":"2024-06-02T16:00:00.000Z","stockId":7000825232500,"netValue":1.0196904971503882},{"date":"2024-05-30T16:00:00.000Z","stockId":7000825232500,"netValue":1.0181912144494125},{"date":"2024-05-29T16:00:00.000Z","stockId":7000825232500,"netValue":1.019056259124444},{"date":"2024-05-28T16:00:00.000Z","stockId":7000825232500,"netValue":1.0194841074424084},{"date":"2024-05-27T16:00:00.000Z","stockId":7000825232500,"netValue":1.0193227090057004}]}