window.pageData = {"startDate":"2024-05-15T06:27:54.643Z","endDate":"2026-05-15T06:27:54.643Z","manager":{"_id":7031814202120,"name":"车日楠","gender":"f","educationCode":"001002","resume":"车日楠女士：北京交通大学计算数学专业硕士，2015年加盟东方基金管理有限责任公司，曾任固定收益研究部研究员、交易部债券交易员，东方永泰纯债1年定期开放债券型证券投资基金、东方臻选纯债债券型证券投资基金、东方永兴18个月定期开放债券型证券投资基金、东方稳健回报债券型证券投资基金、东方成长回报平衡混合型证券投资基金、东方添益债券型证券投资基金、东方臻享纯债债券型证券投资基金、东方价值挖掘灵活配置混合型证券投资基金基金经理助理。2020年4月30日起任东方臻选纯债债券型证券投资基金基金经理。2020年5月11日至2021年6月17日任东方多策略灵活配置混合型证券投资基金基金经理。2020年5月11日起任东方臻享纯债债券型证券投资基金基金经理。2021年5月12日起担任东方臻萃3个月定期开放纯债债券型证券投资基金、东方永悦18个月定期开放纯债债券型证券投资基金基金经理。2021年7月30日起担任东方永泰纯债1年定期开放债券型证券投资基金基金经理。现任东方兴润债券型证券投资基金基金经理。","tickerId":31814202120,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20744486","exchange":"fm","cnInfoCode":"db20744486","followedNum":3,"currency":"CNY","workingDate":"2020-04-29T16:00:00.000Z","fundCompanyId":4000050390000,"fundManagerSecondLevel":"bond","pinyin":"crn","fundCompany":{"_id":4000050390000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50390000","tickerId":50390000,"name":"东方基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7031814202120,"type":"fmp","fm_p_r_d":"2026-05-13T16:00:00.000Z","fm_p_r_m1":0.0013896204895811337,"fm_p_r_m3":0.004419673537290558,"fm_p_r_m6":0.006274387936193282,"fm_p_r_y1":0.01591168418570299,"fm_p_r_y3":0.10276578300151162,"fm_cagr_p_r_fs":0.03177060673180243,"fm_cagr_p_r_fs_m":0.030295246319439473,"fm_cagr_p_r_fs_r_c":1273,"fm_cagr_p_r_fs_rp":0.4559748427672956,"fm_p_r_fys_m":0.011715321897415087,"fm_p_r_fys_r_c":1210,"fm_p_r_fys_rp":0.9296939619520265,"fm_p_r_m1_m":0.002518319518639567,"fm_p_r_m1_r_c":1248,"fm_p_r_m1_rp":0.888532477947073,"fm_p_r_m3_m":0.006705085556474755,"fm_p_r_m3_r_c":1225,"fm_p_r_m3_rp":0.8022875816993464,"fm_p_r_m6_m":0.012022401732796562,"fm_p_r_m6_r_c":1194,"fm_p_r_m6_rp":0.922883487007544,"fm_p_r_y1_m":0.02131082179720567,"fm_p_r_y1_r_c":1120,"fm_p_r_y1_rp":0.7533512064343163,"fm_p_r_y3_m":0.09339316889097282,"fm_p_r_y3_r_c":787,"fm_p_r_y3_rp":0.38295165394402036,"fm_p_r_y5":0.21504671406088516,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.3336106489184692,"fm_p_r_y5_m":0.1616948567514579,"fm_p_r_y5_r_c":518,"fm_p_r_y5_rp":0.14893617021276595,"fm_p_r_fys":0.006181991232039552},"fmi":{"stockId":7031814202120,"type":"fmi","fm_my":6,"fm_d":{"3000000003837":"本基金基金经理、固定收益研究部总经理、公募投资决策委员会委员","3000000006212":"本基金基金经理、固定收益研究部副总经理、公募投资决策委员会委员","3000000006715":"本基金基金经理、固定收益研究部总经理、公募投资决策委员会委员","3000000009177":"本基金基金经理、固定收益研究部总经理、公募投资决策委员会委员","3000000009461":"本基金基金经理、固定收益研究部总经理、公募投资决策委员会委员","3000000012539":"本基金基金经理、固定收益研究部总经理、公募投资决策委员会委员","3000000012611":"本基金基金经理、固定收益研究部副总经理、公募投资决策委员会委员","3000000021303":"本基金基金经理、固定收益研究部总经理、公募投资决策委员会委员","3000000020850":"本基金基金经理、固定收益研究部总经理、公募投资决策委员会委员","3000000008322":"本基金基金经理、固定收益研究部总经理、公募投资决策委员会委员","3000000020946":"本基金基金经理、固定收益研究部总经理、公募投资决策委员会委员"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":12,"fm_as":16397708892.9173,"fm_b_as":16397708892.9173,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":9,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0503,"fm_r_fd":3000000009461,"fm_r_ftp":0.2783}},"topTenManagedFundList":[{"_id":3000000008322,"__csrcFundId":6917,"stockCode":"008322","shortName":"东方卓行18个月定开债券(008322)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8322,"masterFundFlag":1,"lastUpdated":"2026-04-30T21:11:41.858Z","status":"normal","inceptionDate":"2019-12-26T16:00:00.000Z","name":"东方卓行18个月定期开放债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050390000,"currency":"CNY","masterFundShortName":"东方卓行18个月定开债券","setUpDate":"2019-12-26T16:00:00.000Z","pinyin":"dfzh18gydqkfzqxzqtzjj","hotMetrics":{"stockId":3000000008322,"type":"f_as","f_tas":9772756492.0173,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021303,"__csrcFundId":13957,"stockCode":"021303","masterFundShortName":"东方中债绿色普惠主题金融债券优选指数","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":21303,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T03:08:37.426Z","status":"normal","exchange":"jj","shortName":"东方中债绿色普惠主题金融债券优选指数(021303)","name":"东方中债绿色普惠主题金融债券优选指数证券投资基金","fundCollectionId":4000050390000,"pinyin":"dfzzlsphztjrzqyxzszqtzjj","setUpAssetScale":7489992034.97,"setUpDate":"2024-05-29T16:00:00.000Z","setUpShares":7489992034.97,"inceptionDate":"2024-05-30T16:00:00.000Z","indexFundFlag":1,"hotMetrics":{"stockId":3000000021303,"type":"f_as","f_tas":2698805727.7104,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000003837,"__csrcFundId":1062,"stockCode":"003837","shortName":"东方臻享纯债债券(003837)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3837,"masterFundFlag":1,"lastUpdated":"2026-04-30T19:01:03.363Z","status":"normal","inceptionDate":"2016-11-27T16:00:00.000Z","name":"东方臻享纯债债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050390000,"currency":"CNY","masterFundShortName":"东方臻享纯债债券","pinyin":"dfzxczzqxzqtzjj","hotMetrics":{"stockId":3000000003837,"type":"f_as","f_tas":1910539661.456,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006715,"__csrcFundId":5878,"stockCode":"006715","shortName":"东方永泰纯债1年定期开放债券(006715)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6715,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:19:21.969Z","status":"normal","inceptionDate":"2019-01-17T16:00:00.000Z","name":"东方永泰纯债1年定期开放债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050390000,"currency":"CNY","masterFundShortName":"东方永泰纯债1年定期开放债券","pinyin":"dfytcz1ndqkfzqxzqtzjj","hotMetrics":{"stockId":3000000006715,"type":"f_as","f_tas":702626928.3044,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000012539,"__csrcFundId":9612,"stockCode":"012539","shortName":"东方兴润债券(012539)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":12539,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:22:22.880Z","status":"normal","exchange":"jj","name":"东方兴润债券型证券投资基金","fundCollectionId":4000050390000,"inceptionDate":"2021-08-04T16:00:00.000Z","followedNum":1,"masterFundShortName":"东方兴润债券","setUpDate":"2021-08-04T16:00:00.000Z","setUpAssetScale":175189117.25,"setUpShares":175189117.25,"pinyin":"dfxrzqxzqtzjj","hotMetrics":{"stockId":3000000012539,"type":"f_as","f_tas":320397234.29539996,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000003838,"name":"东方臻享纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"003838","tickerId":3838,"shortName":"东方臻享纯债债券C","__csrcFundId":1062,"lastUpdated":"2025-01-04T00:31:54.800Z","exchange":"jj","inceptionDate":"2016-11-27T16:00:00.000Z","followedNum":3,"fundCollectionId":4000050390000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfzxczzqxzqtzjj","hotMetrics":{"stockId":3000000003838,"type":"f_as","f_tas":236584693.423,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000020946,"__csrcFundId":14037,"stockCode":"020946","masterFundShortName":"东方享誉30天滚动持有债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":20946,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"东方享誉30天滚动持有债券(020946)","lastUpdated":"2026-05-01T03:00:30.961Z","name":"东方享誉30天滚动持有债券型证券投资基金","fundCollectionId":4000050390000,"pinyin":"dfxy30tgdcyzqxzqtzjj","setUpAssetScale":2170690684.7,"setUpDate":"2024-06-17T16:00:00.000Z","setUpShares":2170690684.7,"inceptionDate":"2024-06-20T16:00:00.000Z","followedNum":1,"hotMetrics":{"stockId":3000000020946,"type":"f_as","f_tas":205967962.79279998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000020851,"name":"东方享悦90天滚动持有债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020851","tickerId":20851,"shortName":"东方享悦90天滚动持有债券C","currency":"CNY","__csrcFundId":13733,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:30.061Z","fundCollectionId":4000050390000,"pinyin":"dfxy90tgdcyzqxzqtzjj","inceptionDate":"2024-03-28T16:00:00.000Z","followedNum":1,"hotMetrics":{"stockId":3000000020851,"type":"f_as","f_tas":185132043.18750003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000020947,"name":"东方享誉30天滚动持有债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020947","tickerId":20947,"shortName":"东方享誉30天滚动持有债券C","currency":"CNY","__csrcFundId":14037,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:30.289Z","inceptionDate":"2024-06-20T16:00:00.000Z","fundCollectionId":4000050390000,"pinyin":"dfxy30tgdcyzqxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000020947,"type":"f_as","f_tas":111530904.283,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009462,"name":"东方臻萃3个月定期开放纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"009462","tickerId":9462,"shortName":"东方臻萃3个月定开债券C","__csrcFundId":7589,"lastUpdated":"2025-01-04T00:32:04.558Z","exchange":"jj","inceptionDate":"2020-05-20T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050390000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfzc3gydqkfczzqxzqtzjj","hotMetrics":{"stockId":3000000009462,"type":"f_as","f_tas":77559220.3901,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.061482438217342006,"oneMonth":0.048951496718425025,"threeMonths":0.0545424115045674,"sixMonths":0.06189527542382045,"oneYear":0.2578316953316955,"threeYears":0.2289910450149919,"fiveYears":-0.03834977957535235,"tenYears":0.5982776351930159},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48447,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36}],"netValueList":[{"date":"2026-05-13T16:00:00.000Z","stockId":7031814202120,"netValue":1.2078893230041048},{"date":"2026-05-12T16:00:00.000Z","stockId":7031814202120,"netValue":1.2078471241277737},{"stockId":7031814202120,"date":"2026-05-11T16:00:00.000Z","netValue":1.2076529274330212},{"date":"2026-05-10T16:00:00.000Z","stockId":7031814202120,"netValue":1.2075981332536052},{"date":"2026-05-07T16:00:00.000Z","stockId":7031814202120,"netValue":1.2074419072371059},{"stockId":7031814202120,"date":"2026-05-06T16:00:00.000Z","netValue":1.2073224778821885},{"stockId":7031814202120,"date":"2026-05-05T16:00:00.000Z","netValue":1.207317416488628},{"date":"2026-04-29T16:00:00.000Z","stockId":7031814202120,"netValue":1.2072681690940918},{"stockId":7031814202120,"date":"2026-04-28T16:00:00.000Z","netValue":1.2072048442447592},{"stockId":7031814202120,"date":"2026-04-27T16:00:00.000Z","netValue":1.2070866370204802},{"stockId":7031814202120,"date":"2026-04-26T16:00:00.000Z","netValue":1.2069562898794564},{"stockId":7031814202120,"date":"2026-04-23T16:00:00.000Z","netValue":1.2069763770607098},{"stockId":7031814202120,"date":"2026-04-22T16:00:00.000Z","netValue":1.2070289675826658},{"date":"2026-04-21T16:00:00.000Z","stockId":7031814202120,"netValue":1.2070722609933717},{"stockId":7031814202120,"date":"2026-04-20T16:00:00.000Z","netValue":1.206829067984248},{"date":"2026-04-19T16:00:00.000Z","stockId":7031814202120,"netValue":1.2066463777541374},{"stockId":7031814202120,"date":"2026-04-16T16:00:00.000Z","netValue":1.2065141005997608},{"date":"2026-04-15T16:00:00.000Z","stockId":7031814202120,"netValue":1.2063193988060015},{"stockId":7031814202120,"date":"2026-04-14T16:00:00.000Z","netValue":1.2062131445037003},{"date":"2026-04-13T16:00:00.000Z","stockId":7031814202120,"netValue":1.2061556896514025},{"date":"2026-04-12T16:00:00.000Z","stockId":7031814202120,"netValue":1.2060905971775735},{"date":"2026-04-09T16:00:00.000Z","stockId":7031814202120,"netValue":1.2059830791059958},{"stockId":7031814202120,"date":"2026-04-08T16:00:00.000Z","netValue":1.2058886969887537},{"date":"2026-04-07T16:00:00.000Z","stockId":7031814202120,"netValue":1.2059406874217276},{"stockId":7031814202120,"date":"2026-04-06T16:00:00.000Z","netValue":1.2058701168092707},{"stockId":7031814202120,"date":"2026-04-02T16:00:00.000Z","netValue":1.2056502408870464},{"stockId":7031814202120,"date":"2026-04-01T16:00:00.000Z","netValue":1.205453603800478},{"date":"2026-03-31T16:00:00.000Z","stockId":7031814202120,"netValue":1.2053512148788768},{"date":"2026-03-30T16:00:00.000Z","stockId":7031814202120,"netValue":1.2052640038896065},{"stockId":7031814202120,"date":"2026-03-29T16:00:00.000Z","netValue":1.2052608154773785},{"stockId":7031814202120,"date":"2026-03-26T16:00:00.000Z","netValue":1.205032395773996},{"stockId":7031814202120,"date":"2026-03-25T16:00:00.000Z","netValue":1.2048840359711677},{"stockId":7031814202120,"date":"2026-03-24T16:00:00.000Z","netValue":1.204800443293329},{"stockId":7031814202120,"date":"2026-03-23T16:00:00.000Z","netValue":1.2047310697232307},{"stockId":7031814202120,"date":"2026-03-22T16:00:00.000Z","netValue":1.2044511655615386},{"date":"2026-03-19T16:00:00.000Z","stockId":7031814202120,"netValue":1.204275130744024},{"date":"2026-03-18T16:00:00.000Z","stockId":7031814202120,"netValue":1.2042011394272227},{"stockId":7031814202120,"date":"2026-03-17T16:00:00.000Z","netValue":1.2042103836132358},{"date":"2026-03-16T16:00:00.000Z","stockId":7031814202120,"netValue":1.203905836738232},{"stockId":7031814202120,"date":"2026-03-15T16:00:00.000Z","netValue":1.2037964613911032},{"stockId":7031814202120,"date":"2026-03-12T16:00:00.000Z","netValue":1.203848969854182},{"stockId":7031814202120,"date":"2026-03-11T16:00:00.000Z","netValue":1.2038872593535537},{"date":"2026-03-10T16:00:00.000Z","stockId":7031814202120,"netValue":1.2037807685249915},{"stockId":7031814202120,"date":"2026-03-09T16:00:00.000Z","netValue":1.2036682809677985},{"stockId":7031814202120,"date":"2026-03-08T16:00:00.000Z","netValue":1.2035676982573484},{"date":"2026-03-05T16:00:00.000Z","stockId":7031814202120,"netValue":1.2035453811109516},{"date":"2026-03-04T16:00:00.000Z","stockId":7031814202120,"netValue":1.203435089180044},{"stockId":7031814202120,"date":"2026-03-03T16:00:00.000Z","netValue":1.2032913709238846},{"date":"2026-03-02T16:00:00.000Z","stockId":7031814202120,"netValue":1.2032223908547217},{"date":"2026-03-01T16:00:00.000Z","stockId":7031814202120,"netValue":1.203197079277799},{"date":"2026-02-26T16:00:00.000Z","stockId":7031814202120,"netValue":1.203010702041522},{"date":"2026-02-25T16:00:00.000Z","stockId":7031814202120,"netValue":1.2028793537440694},{"date":"2026-02-24T16:00:00.000Z","stockId":7031814202120,"netValue":1.2030008848576053},{"date":"2026-02-23T16:00:00.000Z","stockId":7031814202120,"netValue":1.2030669755690786},{"stockId":7031814202120,"date":"2026-02-12T16:00:00.000Z","netValue":1.202574337030108},{"date":"2026-02-11T16:00:00.000Z","stockId":7031814202120,"netValue":1.2024912593768384},{"date":"2026-02-10T16:00:00.000Z","stockId":7031814202120,"netValue":1.2023047343343307},{"stockId":7031814202120,"date":"2026-02-09T16:00:00.000Z","netValue":1.2022312277845577},{"date":"2026-02-08T16:00:00.000Z","stockId":7031814202120,"netValue":1.2022220718612617},{"date":"2026-02-05T16:00:00.000Z","stockId":7031814202120,"netValue":1.2020004748014974},{"date":"2026-02-04T16:00:00.000Z","stockId":7031814202120,"netValue":1.20186152036055},{"date":"2026-02-03T16:00:00.000Z","stockId":7031814202120,"netValue":1.201837790549801},{"date":"2026-02-02T16:00:00.000Z","stockId":7031814202120,"netValue":1.2018962422725221},{"date":"2026-02-01T16:00:00.000Z","stockId":7031814202120,"netValue":1.2017946010475085},{"date":"2026-01-29T16:00:00.000Z","stockId":7031814202120,"netValue":1.2017237841555835},{"stockId":7031814202120,"date":"2026-01-28T16:00:00.000Z","netValue":1.2016863706536762},{"stockId":7031814202120,"date":"2026-01-27T16:00:00.000Z","netValue":1.2017095662518227},{"date":"2026-01-26T16:00:00.000Z","stockId":7031814202120,"netValue":1.2015953687848788},{"stockId":7031814202120,"date":"2026-01-25T16:00:00.000Z","netValue":1.2015904472761758},{"date":"2026-01-22T16:00:00.000Z","stockId":7031814202120,"netValue":1.2014305241368315},{"stockId":7031814202120,"date":"2026-01-21T16:00:00.000Z","netValue":1.2013039919425705},{"stockId":7031814202120,"date":"2026-01-20T16:00:00.000Z","netValue":1.2011957803856803},{"date":"2026-01-19T16:00:00.000Z","stockId":7031814202120,"netValue":1.2011425541169034},{"stockId":7031814202120,"date":"2026-01-18T16:00:00.000Z","netValue":1.201003716082457},{"date":"2026-01-15T16:00:00.000Z","stockId":7031814202120,"netValue":1.200961620676395},{"date":"2026-01-14T16:00:00.000Z","stockId":7031814202120,"netValue":1.2007036625651857},{"stockId":7031814202120,"date":"2026-01-13T16:00:00.000Z","netValue":1.2006303056988974},{"stockId":7031814202120,"date":"2026-01-12T16:00:00.000Z","netValue":1.2007212379746648},{"date":"2026-01-11T16:00:00.000Z","stockId":7031814202120,"netValue":1.2006628852702967},{"date":"2026-01-08T16:00:00.000Z","stockId":7031814202120,"netValue":1.2003064953864033},{"date":"2026-01-07T16:00:00.000Z","stockId":7031814202120,"netValue":1.2001371219275558},{"date":"2026-01-06T16:00:00.000Z","stockId":7031814202120,"netValue":1.1999675497550217},{"date":"2026-01-05T16:00:00.000Z","stockId":7031814202120,"netValue":1.2001594736325618},{"date":"2026-01-04T16:00:00.000Z","stockId":7031814202120,"netValue":1.2004342673696213},{"date":"2025-12-30T16:00:00.000Z","stockId":7031814202120,"netValue":1.200468040105827},{"date":"2025-12-29T16:00:00.000Z","stockId":7031814202120,"netValue":1.2004077529633137},{"date":"2025-12-28T16:00:00.000Z","stockId":7031814202120,"netValue":1.2003932532901667},{"date":"2025-12-25T16:00:00.000Z","stockId":7031814202120,"netValue":1.200775748906822},{"date":"2025-12-24T16:00:00.000Z","stockId":7031814202120,"netValue":1.2006883016116359},{"date":"2025-12-23T16:00:00.000Z","stockId":7031814202120,"netValue":1.200757683674691},{"date":"2025-12-22T16:00:00.000Z","stockId":7031814202120,"netValue":1.2005959375863822},{"date":"2025-12-21T16:00:00.000Z","stockId":7031814202120,"netValue":1.200323402908103},{"date":"2025-12-18T16:00:00.000Z","stockId":7031814202120,"netValue":1.200383477814148},{"date":"2025-12-17T16:00:00.000Z","stockId":7031814202120,"netValue":1.200073641878095},{"date":"2025-12-16T16:00:00.000Z","stockId":7031814202120,"netValue":1.2000180413929291},{"date":"2025-12-15T16:00:00.000Z","stockId":7031814202120,"netValue":1.1995526447299922},{"date":"2025-12-14T16:00:00.000Z","stockId":7031814202120,"netValue":1.1995330204456263},{"date":"2025-12-11T16:00:00.000Z","stockId":7031814202120,"netValue":1.199823203664243},{"date":"2025-12-10T16:00:00.000Z","stockId":7031814202120,"netValue":1.200106430060668},{"date":"2025-12-09T16:00:00.000Z","stockId":7031814202120,"netValue":1.1998763919046582},{"date":"2025-12-08T16:00:00.000Z","stockId":7031814202120,"netValue":1.199619142686162},{"date":"2025-12-07T16:00:00.000Z","stockId":7031814202120,"netValue":1.1993363904347765},{"date":"2025-12-04T16:00:00.000Z","stockId":7031814202120,"netValue":1.1994710291181712},{"date":"2025-12-03T16:00:00.000Z","stockId":7031814202120,"netValue":1.1993584026968847},{"date":"2025-12-02T16:00:00.000Z","stockId":7031814202120,"netValue":1.1999850912175005},{"date":"2025-12-01T16:00:00.000Z","stockId":7031814202120,"netValue":1.2002759590551584},{"date":"2025-11-30T16:00:00.000Z","stockId":7031814202120,"netValue":1.2006253297006073},{"date":"2025-11-27T16:00:00.000Z","stockId":7031814202120,"netValue":1.200564470910205},{"date":"2025-11-26T16:00:00.000Z","stockId":7031814202120,"netValue":1.2003879206119743},{"date":"2025-11-25T16:00:00.000Z","stockId":7031814202120,"netValue":1.2005404062872824},{"date":"2025-11-24T16:00:00.000Z","stockId":7031814202120,"netValue":1.200733800322628},{"date":"2025-11-23T16:00:00.000Z","stockId":7031814202120,"netValue":1.2007707484529175},{"date":"2025-11-20T16:00:00.000Z","stockId":7031814202120,"netValue":1.2006463618839551},{"date":"2025-11-19T16:00:00.000Z","stockId":7031814202120,"netValue":1.2006824502034994},{"date":"2025-11-18T16:00:00.000Z","stockId":7031814202120,"netValue":1.2006337931788602},{"date":"2025-11-17T16:00:00.000Z","stockId":7031814202120,"netValue":1.2006882873000015},{"date":"2025-11-16T16:00:00.000Z","stockId":7031814202120,"netValue":1.2005595606312411},{"date":"2025-11-13T16:00:00.000Z","stockId":7031814202120,"netValue":1.2003578124266994},{"date":"2025-11-12T16:00:00.000Z","stockId":7031814202120,"netValue":1.2003730064715925},{"date":"2025-11-11T16:00:00.000Z","stockId":7031814202120,"netValue":1.2003166501318734},{"date":"2025-11-10T16:00:00.000Z","stockId":7031814202120,"netValue":1.2002512801345109},{"date":"2025-11-09T16:00:00.000Z","stockId":7031814202120,"netValue":1.2001191205712418},{"date":"2025-11-06T16:00:00.000Z","stockId":7031814202120,"netValue":1.1999767018370604},{"date":"2025-11-05T16:00:00.000Z","stockId":7031814202120,"netValue":1.2000120819032267},{"date":"2025-11-04T16:00:00.000Z","stockId":7031814202120,"netValue":1.2000360157668963},{"date":"2025-11-03T16:00:00.000Z","stockId":7031814202120,"netValue":1.1999259963013127},{"date":"2025-11-02T16:00:00.000Z","stockId":7031814202120,"netValue":1.199910915589774},{"date":"2025-10-30T16:00:00.000Z","stockId":7031814202120,"netValue":1.1996789257823393},{"date":"2025-10-29T16:00:00.000Z","stockId":7031814202120,"netValue":1.1989195703059634},{"date":"2025-10-28T16:00:00.000Z","stockId":7031814202120,"netValue":1.198679340241497},{"date":"2025-10-27T16:00:00.000Z","stockId":7031814202120,"netValue":1.1986024700474158},{"date":"2025-10-26T16:00:00.000Z","stockId":7031814202120,"netValue":1.1981037447247858},{"date":"2025-10-23T16:00:00.000Z","stockId":7031814202120,"netValue":1.1978239175445273},{"date":"2025-10-22T16:00:00.000Z","stockId":7031814202120,"netValue":1.1977735008231905},{"date":"2025-10-21T16:00:00.000Z","stockId":7031814202120,"netValue":1.1978009376174428},{"date":"2025-10-20T16:00:00.000Z","stockId":7031814202120,"netValue":1.197776235394632},{"date":"2025-10-19T16:00:00.000Z","stockId":7031814202120,"netValue":1.1974735236181109},{"date":"2025-10-16T16:00:00.000Z","stockId":7031814202120,"netValue":1.1975692308206387},{"date":"2025-10-15T16:00:00.000Z","stockId":7031814202120,"netValue":1.196943031748696},{"date":"2025-10-14T16:00:00.000Z","stockId":7031814202120,"netValue":1.19679556756674},{"date":"2025-10-13T16:00:00.000Z","stockId":7031814202120,"netValue":1.1968438875266418},{"date":"2025-10-12T16:00:00.000Z","stockId":7031814202120,"netValue":1.196762370207159},{"date":"2025-10-09T16:00:00.000Z","stockId":7031814202120,"netValue":1.196342373655045},{"date":"2025-10-08T16:00:00.000Z","stockId":7031814202120,"netValue":1.1963223999540982},{"date":"2025-09-29T16:00:00.000Z","stockId":7031814202120,"netValue":1.1960486019188894},{"date":"2025-09-28T16:00:00.000Z","stockId":7031814202120,"netValue":1.195825491439668},{"date":"2025-09-25T16:00:00.000Z","stockId":7031814202120,"netValue":1.1958283685275615},{"date":"2025-09-24T16:00:00.000Z","stockId":7031814202120,"netValue":1.1958819617099754},{"date":"2025-09-23T16:00:00.000Z","stockId":7031814202120,"netValue":1.1958898418056676},{"date":"2025-09-22T16:00:00.000Z","stockId":7031814202120,"netValue":1.1962849548066297},{"date":"2025-09-21T16:00:00.000Z","stockId":7031814202120,"netValue":1.1967310531339712},{"date":"2025-09-18T16:00:00.000Z","stockId":7031814202120,"netValue":1.1966277279627122},{"date":"2025-09-17T16:00:00.000Z","stockId":7031814202120,"netValue":1.1969588004951173},{"date":"2025-09-16T16:00:00.000Z","stockId":7031814202120,"netValue":1.1971332579215053},{"date":"2025-09-15T16:00:00.000Z","stockId":7031814202120,"netValue":1.1967701971534785},{"date":"2025-09-14T16:00:00.000Z","stockId":7031814202120,"netValue":1.196543195751904},{"date":"2025-09-11T16:00:00.000Z","stockId":7031814202120,"netValue":1.1963718928105649},{"date":"2025-09-10T16:00:00.000Z","stockId":7031814202120,"netValue":1.1961896874028828},{"date":"2025-09-09T16:00:00.000Z","stockId":7031814202120,"netValue":1.1961934768014324},{"date":"2025-09-08T16:00:00.000Z","stockId":7031814202120,"netValue":1.19655661468273},{"date":"2025-09-07T16:00:00.000Z","stockId":7031814202120,"netValue":1.1968651255150602},{"date":"2025-09-04T16:00:00.000Z","stockId":7031814202120,"netValue":1.197000633602075},{"date":"2025-09-03T16:00:00.000Z","stockId":7031814202120,"netValue":1.1971713146739296},{"date":"2025-09-02T16:00:00.000Z","stockId":7031814202120,"netValue":1.1970225091399747},{"date":"2025-09-01T16:00:00.000Z","stockId":7031814202120,"netValue":1.1964432089709165},{"date":"2025-08-31T16:00:00.000Z","stockId":7031814202120,"netValue":1.196418226508172},{"date":"2025-08-28T16:00:00.000Z","stockId":7031814202120,"netValue":1.1957554755078679},{"date":"2025-08-27T16:00:00.000Z","stockId":7031814202120,"netValue":1.195572467107951},{"date":"2025-08-26T16:00:00.000Z","stockId":7031814202120,"netValue":1.1957685721429954},{"date":"2025-08-25T16:00:00.000Z","stockId":7031814202120,"netValue":1.1957232988842463},{"date":"2025-08-24T16:00:00.000Z","stockId":7031814202120,"netValue":1.1953420364963319},{"date":"2025-08-21T16:00:00.000Z","stockId":7031814202120,"netValue":1.1944135712959556},{"date":"2025-08-20T16:00:00.000Z","stockId":7031814202120,"netValue":1.1945784164144089},{"date":"2025-08-19T16:00:00.000Z","stockId":7031814202120,"netValue":1.194124649061532},{"date":"2025-08-18T16:00:00.000Z","stockId":7031814202120,"netValue":1.1942097116873795},{"date":"2025-08-17T16:00:00.000Z","stockId":7031814202120,"netValue":1.1941511345400462},{"date":"2025-08-14T16:00:00.000Z","stockId":7031814202120,"netValue":1.1944532338778466},{"date":"2025-08-13T16:00:00.000Z","stockId":7031814202120,"netValue":1.194643272978468},{"date":"2025-08-12T16:00:00.000Z","stockId":7031814202120,"netValue":1.1947204673498033},{"date":"2025-08-11T16:00:00.000Z","stockId":7031814202120,"netValue":1.194644655285111},{"date":"2025-08-10T16:00:00.000Z","stockId":7031814202120,"netValue":1.1948893621262697},{"date":"2025-08-07T16:00:00.000Z","stockId":7031814202120,"netValue":1.1948197893429264},{"date":"2025-08-06T16:00:00.000Z","stockId":7031814202120,"netValue":1.1947275801550485},{"date":"2025-08-05T16:00:00.000Z","stockId":7031814202120,"netValue":1.194528955940749},{"date":"2025-08-04T16:00:00.000Z","stockId":7031814202120,"netValue":1.1944732045033593},{"date":"2025-08-03T16:00:00.000Z","stockId":7031814202120,"netValue":1.1943742505975001},{"date":"2025-07-31T16:00:00.000Z","stockId":7031814202120,"netValue":1.1938211434208097},{"date":"2025-07-30T16:00:00.000Z","stockId":7031814202120,"netValue":1.193661654213235},{"date":"2025-07-29T16:00:00.000Z","stockId":7031814202120,"netValue":1.193110961179884},{"date":"2025-07-28T16:00:00.000Z","stockId":7031814202120,"netValue":1.192770919776506},{"date":"2025-07-27T16:00:00.000Z","stockId":7031814202120,"netValue":1.1931985173313948},{"date":"2025-07-24T16:00:00.000Z","stockId":7031814202120,"netValue":1.1924477409454337},{"date":"2025-07-23T16:00:00.000Z","stockId":7031814202120,"netValue":1.192603031624801},{"date":"2025-07-22T16:00:00.000Z","stockId":7031814202120,"netValue":1.1930291370433825},{"date":"2025-07-21T16:00:00.000Z","stockId":7031814202120,"netValue":1.1932297542472612},{"date":"2025-07-20T16:00:00.000Z","stockId":7031814202120,"netValue":1.1933646757281147},{"date":"2025-07-17T16:00:00.000Z","stockId":7031814202120,"netValue":1.1933145250537738},{"date":"2025-07-16T16:00:00.000Z","stockId":7031814202120,"netValue":1.193226166583548},{"date":"2025-07-15T16:00:00.000Z","stockId":7031814202120,"netValue":1.193164112393386},{"date":"2025-07-14T16:00:00.000Z","stockId":7031814202120,"netValue":1.1931835171129461},{"date":"2025-07-13T16:00:00.000Z","stockId":7031814202120,"netValue":1.192862078957412},{"date":"2025-07-10T16:00:00.000Z","stockId":7031814202120,"netValue":1.1927211258703752},{"date":"2025-07-09T16:00:00.000Z","stockId":7031814202120,"netValue":1.192757725688244},{"date":"2025-07-08T16:00:00.000Z","stockId":7031814202120,"netValue":1.1929251355592605},{"date":"2025-07-07T16:00:00.000Z","stockId":7031814202120,"netValue":1.1929290160075579},{"date":"2025-07-06T16:00:00.000Z","stockId":7031814202120,"netValue":1.1929684103249076},{"date":"2025-07-03T16:00:00.000Z","stockId":7031814202120,"netValue":1.1927043640433737},{"date":"2025-07-02T16:00:00.000Z","stockId":7031814202120,"netValue":1.192458211555518},{"date":"2025-07-01T16:00:00.000Z","stockId":7031814202120,"netValue":1.192314166215787},{"date":"2025-06-30T16:00:00.000Z","stockId":7031814202120,"netValue":1.1921291662996976},{"date":"2025-06-29T16:00:00.000Z","stockId":7031814202120,"netValue":1.1919850378498331},{"date":"2025-06-26T16:00:00.000Z","stockId":7031814202120,"netValue":1.1918248071651656},{"date":"2025-06-25T16:00:00.000Z","stockId":7031814202120,"netValue":1.1917178325166917},{"date":"2025-06-24T16:00:00.000Z","stockId":7031814202120,"netValue":1.1917193963423762},{"date":"2025-06-23T16:00:00.000Z","stockId":7031814202120,"netValue":1.1917801671012436},{"date":"2025-06-22T16:00:00.000Z","stockId":7031814202120,"netValue":1.1917963837690775},{"date":"2025-06-19T16:00:00.000Z","stockId":7031814202120,"netValue":1.1916878556946326},{"date":"2025-06-18T16:00:00.000Z","stockId":7031814202120,"netValue":1.1916629444389293},{"date":"2025-06-17T16:00:00.000Z","stockId":7031814202120,"netValue":1.1915112657697942},{"date":"2025-06-16T16:00:00.000Z","stockId":7031814202120,"netValue":1.1914423418586237},{"date":"2025-06-15T16:00:00.000Z","stockId":7031814202120,"netValue":1.1913107841834931},{"date":"2025-06-12T16:00:00.000Z","stockId":7031814202120,"netValue":1.1910088852055045},{"date":"2025-06-11T16:00:00.000Z","stockId":7031814202120,"netValue":1.1909019952681068},{"date":"2025-06-10T16:00:00.000Z","stockId":7031814202120,"netValue":1.1908670077973647},{"date":"2025-06-09T16:00:00.000Z","stockId":7031814202120,"netValue":1.190574438885546},{"date":"2025-06-08T16:00:00.000Z","stockId":7031814202120,"netValue":1.1905025544890349},{"date":"2025-06-05T16:00:00.000Z","stockId":7031814202120,"netValue":1.1902458584073226},{"date":"2025-06-04T16:00:00.000Z","stockId":7031814202120,"netValue":1.1898627155095878},{"date":"2025-06-03T16:00:00.000Z","stockId":7031814202120,"netValue":1.1898405051228005},{"date":"2025-06-02T16:00:00.000Z","stockId":7031814202120,"netValue":1.1897373037535215},{"date":"2025-05-29T16:00:00.000Z","stockId":7031814202120,"netValue":1.1896026725400033},{"date":"2025-05-28T16:00:00.000Z","stockId":7031814202120,"netValue":1.1893031684832982},{"date":"2025-05-27T16:00:00.000Z","stockId":7031814202120,"netValue":1.1894401274034496},{"date":"2025-05-26T16:00:00.000Z","stockId":7031814202120,"netValue":1.189479817703124},{"date":"2025-05-25T16:00:00.000Z","stockId":7031814202120,"netValue":1.1896249913710126},{"date":"2025-05-22T16:00:00.000Z","stockId":7031814202120,"netValue":1.189395173978216},{"date":"2025-05-21T16:00:00.000Z","stockId":7031814202120,"netValue":1.1893375588050303},{"date":"2025-05-20T16:00:00.000Z","stockId":7031814202120,"netValue":1.1893060902371442},{"date":"2025-05-19T16:00:00.000Z","stockId":7031814202120,"netValue":1.1893468986984308},{"date":"2025-05-18T16:00:00.000Z","stockId":7031814202120,"netValue":1.1892771377471592},{"date":"2025-05-15T16:00:00.000Z","stockId":7031814202120,"netValue":1.1889489394027701},{"date":"2025-05-14T16:00:00.000Z","stockId":7031814202120,"netValue":1.188970795204782},{"date":"2025-05-13T16:00:00.000Z","stockId":7031814202120,"netValue":1.1889850855971442},{"date":"2025-05-12T16:00:00.000Z","stockId":7031814202120,"netValue":1.188865690912329},{"date":"2025-05-11T16:00:00.000Z","stockId":7031814202120,"netValue":1.1885663684734775},{"date":"2025-05-08T16:00:00.000Z","stockId":7031814202120,"netValue":1.1889339901767515},{"date":"2025-05-07T16:00:00.000Z","stockId":7031814202120,"netValue":1.1886582900839875},{"date":"2025-05-06T16:00:00.000Z","stockId":7031814202120,"netValue":1.1883420389526504},{"date":"2025-05-05T16:00:00.000Z","stockId":7031814202120,"netValue":1.188432828534277},{"date":"2025-04-29T16:00:00.000Z","stockId":7031814202120,"netValue":1.1881465174697452},{"date":"2025-04-28T16:00:00.000Z","stockId":7031814202120,"netValue":1.187942623803993},{"date":"2025-04-27T16:00:00.000Z","stockId":7031814202120,"netValue":1.1877644647486858},{"date":"2025-04-24T16:00:00.000Z","stockId":7031814202120,"netValue":1.187453746119342},{"date":"2025-04-23T16:00:00.000Z","stockId":7031814202120,"netValue":1.187481927216588},{"date":"2025-04-22T16:00:00.000Z","stockId":7031814202120,"netValue":1.1874275555869083},{"date":"2025-04-21T16:00:00.000Z","stockId":7031814202120,"netValue":1.187588227313698},{"date":"2025-04-20T16:00:00.000Z","stockId":7031814202120,"netValue":1.1874142121053057},{"date":"2025-04-17T16:00:00.000Z","stockId":7031814202120,"netValue":1.187455539992906},{"date":"2025-04-16T16:00:00.000Z","stockId":7031814202120,"netValue":1.1873005909851042},{"date":"2025-04-15T16:00:00.000Z","stockId":7031814202120,"netValue":1.1873876851984886},{"date":"2025-04-14T16:00:00.000Z","stockId":7031814202120,"netValue":1.1873278036207622},{"date":"2025-04-13T16:00:00.000Z","stockId":7031814202120,"netValue":1.1873312860165801},{"date":"2025-04-10T16:00:00.000Z","stockId":7031814202120,"netValue":1.1871297444708704},{"date":"2025-04-09T16:00:00.000Z","stockId":7031814202120,"netValue":1.1868552943571133},{"date":"2025-04-08T16:00:00.000Z","stockId":7031814202120,"netValue":1.1869361512822334},{"date":"2025-04-07T16:00:00.000Z","stockId":7031814202120,"netValue":1.1868929863808755},{"date":"2025-04-06T16:00:00.000Z","stockId":7031814202120,"netValue":1.1878397776859861},{"date":"2025-04-02T16:00:00.000Z","stockId":7031814202120,"netValue":1.1850633967992728},{"date":"2025-04-01T16:00:00.000Z","stockId":7031814202120,"netValue":1.1820760546358464},{"date":"2025-03-31T16:00:00.000Z","stockId":7031814202120,"netValue":1.1812144404285623},{"date":"2025-03-30T16:00:00.000Z","stockId":7031814202120,"netValue":1.1810184345325787},{"date":"2025-03-27T16:00:00.000Z","stockId":7031814202120,"netValue":1.1806948909308983},{"date":"2025-03-26T16:00:00.000Z","stockId":7031814202120,"netValue":1.1804009660038304},{"date":"2025-03-25T16:00:00.000Z","stockId":7031814202120,"netValue":1.180223281269389},{"date":"2025-03-24T16:00:00.000Z","stockId":7031814202120,"netValue":1.1794423774301426},{"date":"2025-03-23T16:00:00.000Z","stockId":7031814202120,"netValue":1.1788228543594164},{"date":"2025-03-20T16:00:00.000Z","stockId":7031814202120,"netValue":1.178192628573373},{"date":"2025-03-19T16:00:00.000Z","stockId":7031814202120,"netValue":1.1779441450193406},{"date":"2025-03-18T16:00:00.000Z","stockId":7031814202120,"netValue":1.1764725928753434},{"date":"2025-03-17T16:00:00.000Z","stockId":7031814202120,"netValue":1.1759439900629955},{"date":"2025-03-16T16:00:00.000Z","stockId":7031814202120,"netValue":1.1757469112430359},{"date":"2025-03-13T16:00:00.000Z","stockId":7031814202120,"netValue":1.177245273091796},{"date":"2025-03-12T16:00:00.000Z","stockId":7031814202120,"netValue":1.1769548463710302},{"date":"2025-03-11T16:00:00.000Z","stockId":7031814202120,"netValue":1.1766991231684771},{"date":"2025-03-10T16:00:00.000Z","stockId":7031814202120,"netValue":1.1758767981728835},{"date":"2025-03-09T16:00:00.000Z","stockId":7031814202120,"netValue":1.177372541713755},{"date":"2025-03-06T16:00:00.000Z","stockId":7031814202120,"netValue":1.1776412298310746},{"date":"2025-03-05T16:00:00.000Z","stockId":7031814202120,"netValue":1.17930464488676},{"date":"2025-03-04T16:00:00.000Z","stockId":7031814202120,"netValue":1.1801506037412013},{"date":"2025-03-03T16:00:00.000Z","stockId":7031814202120,"netValue":1.1798195447875999},{"date":"2025-03-02T16:00:00.000Z","stockId":7031814202120,"netValue":1.1797514239906657},{"date":"2025-02-27T16:00:00.000Z","stockId":7031814202120,"netValue":1.1790121172107593},{"date":"2025-02-26T16:00:00.000Z","stockId":7031814202120,"netValue":1.17871536592971},{"date":"2025-02-25T16:00:00.000Z","stockId":7031814202120,"netValue":1.1794746542956285},{"date":"2025-02-24T16:00:00.000Z","stockId":7031814202120,"netValue":1.1792494416362818},{"date":"2025-02-23T16:00:00.000Z","stockId":7031814202120,"netValue":1.1789768480242093},{"date":"2025-02-20T16:00:00.000Z","stockId":7031814202120,"netValue":1.1802056654142115},{"date":"2025-02-19T16:00:00.000Z","stockId":7031814202120,"netValue":1.1817368787665248},{"date":"2025-02-18T16:00:00.000Z","stockId":7031814202120,"netValue":1.1826679131735474},{"date":"2025-02-17T16:00:00.000Z","stockId":7031814202120,"netValue":1.182407929031587},{"date":"2025-02-16T16:00:00.000Z","stockId":7031814202120,"netValue":1.1828299204937012},{"date":"2025-02-13T16:00:00.000Z","stockId":7031814202120,"netValue":1.1835123501541307},{"date":"2025-02-12T16:00:00.000Z","stockId":7031814202120,"netValue":1.1843548748863892},{"date":"2025-02-11T16:00:00.000Z","stockId":7031814202120,"netValue":1.1842127292442006},{"date":"2025-02-10T16:00:00.000Z","stockId":7031814202120,"netValue":1.1841927611584864},{"date":"2025-02-09T16:00:00.000Z","stockId":7031814202120,"netValue":1.184052031346452},{"date":"2025-02-06T16:00:00.000Z","stockId":7031814202120,"netValue":1.1846726190742634},{"date":"2025-02-05T16:00:00.000Z","stockId":7031814202120,"netValue":1.1843724899500785},{"date":"2025-02-04T16:00:00.000Z","stockId":7031814202120,"netValue":1.1838227387864333},{"date":"2025-01-26T16:00:00.000Z","stockId":7031814202120,"netValue":1.1830084830617604},{"date":"2025-01-23T16:00:00.000Z","stockId":7031814202120,"netValue":1.1817167407778526},{"date":"2025-01-22T16:00:00.000Z","stockId":7031814202120,"netValue":1.1818319197830036},{"date":"2025-01-21T16:00:00.000Z","stockId":7031814202120,"netValue":1.1821946559473233},{"date":"2025-01-20T16:00:00.000Z","stockId":7031814202120,"netValue":1.1821585613684515},{"date":"2025-01-19T16:00:00.000Z","stockId":7031814202120,"netValue":1.1817649260892091},{"date":"2025-01-16T16:00:00.000Z","stockId":7031814202120,"netValue":1.1821402687254043},{"date":"2025-01-15T16:00:00.000Z","stockId":7031814202120,"netValue":1.18257584319352},{"date":"2025-01-14T16:00:00.000Z","stockId":7031814202120,"netValue":1.1830662319214644},{"date":"2025-01-13T16:00:00.000Z","stockId":7031814202120,"netValue":1.182918936105804},{"date":"2025-01-12T16:00:00.000Z","stockId":7031814202120,"netValue":1.1825758730744318},{"date":"2025-01-09T16:00:00.000Z","stockId":7031814202120,"netValue":1.1831655858184558},{"date":"2025-01-08T16:00:00.000Z","stockId":7031814202120,"netValue":1.1831980195368894},{"date":"2025-01-07T16:00:00.000Z","stockId":7031814202120,"netValue":1.183761744129347},{"date":"2025-01-06T16:00:00.000Z","stockId":7031814202120,"netValue":1.1839129298077904},{"date":"2025-01-05T16:00:00.000Z","stockId":7031814202120,"netValue":1.184379455464496},{"date":"2025-01-02T16:00:00.000Z","stockId":7031814202120,"netValue":1.1839380931822168},{"date":"2025-01-01T16:00:00.000Z","stockId":7031814202120,"netValue":1.1836559166713292},{"date":"2024-12-30T16:00:00.000Z","stockId":7031814202120,"netValue":1.1821769458190883},{"date":"2024-12-29T16:00:00.000Z","stockId":7031814202120,"netValue":1.1811841472173064},{"date":"2024-12-26T16:00:00.000Z","stockId":7031814202120,"netValue":1.1810517230027833},{"date":"2024-12-25T16:00:00.000Z","stockId":7031814202120,"netValue":1.1801015553954393},{"date":"2024-12-24T16:00:00.000Z","stockId":7031814202120,"netValue":1.179914147019177},{"date":"2024-12-23T16:00:00.000Z","stockId":7031814202120,"netValue":1.1803029511905572},{"date":"2024-12-22T16:00:00.000Z","stockId":7031814202120,"netValue":1.1808140643753846},{"date":"2024-12-19T16:00:00.000Z","stockId":7031814202120,"netValue":1.1804332462969318},{"date":"2024-12-18T16:00:00.000Z","stockId":7031814202120,"netValue":1.179343190599885},{"date":"2024-12-17T16:00:00.000Z","stockId":7031814202120,"netValue":1.179325652583307},{"date":"2024-12-16T16:00:00.000Z","stockId":7031814202120,"netValue":1.179683709312087},{"date":"2024-12-15T16:00:00.000Z","stockId":7031814202120,"netValue":1.1798179182601882},{"date":"2024-12-12T16:00:00.000Z","stockId":7031814202120,"netValue":1.1788741085765013},{"date":"2024-12-11T16:00:00.000Z","stockId":7031814202120,"netValue":1.1778095899692318},{"date":"2024-12-10T16:00:00.000Z","stockId":7031814202120,"netValue":1.1774902437213601},{"date":"2024-12-09T16:00:00.000Z","stockId":7031814202120,"netValue":1.1774242216434292},{"date":"2024-12-08T16:00:00.000Z","stockId":7031814202120,"netValue":1.1765776960078986},{"date":"2024-12-05T16:00:00.000Z","stockId":7031814202120,"netValue":1.1763056057605243},{"date":"2024-12-04T16:00:00.000Z","stockId":7031814202120,"netValue":1.1756368438385554},{"date":"2024-12-03T16:00:00.000Z","stockId":7031814202120,"netValue":1.1752463075641284},{"date":"2024-12-02T16:00:00.000Z","stockId":7031814202120,"netValue":1.1746736944183909},{"date":"2024-12-01T16:00:00.000Z","stockId":7031814202120,"netValue":1.1744949967548663},{"date":"2024-11-28T16:00:00.000Z","stockId":7031814202120,"netValue":1.1731353735991765},{"date":"2024-11-27T16:00:00.000Z","stockId":7031814202120,"netValue":1.1720098893739506},{"date":"2024-11-26T16:00:00.000Z","stockId":7031814202120,"netValue":1.171240440589841},{"date":"2024-11-25T16:00:00.000Z","stockId":7031814202120,"netValue":1.1709347710285787},{"date":"2024-11-24T16:00:00.000Z","stockId":7031814202120,"netValue":1.170712340627469},{"date":"2024-11-21T16:00:00.000Z","stockId":7031814202120,"netValue":1.1699203130770959},{"date":"2024-11-20T16:00:00.000Z","stockId":7031814202120,"netValue":1.1693881805127506},{"date":"2024-11-19T16:00:00.000Z","stockId":7031814202120,"netValue":1.16877739899721},{"date":"2024-11-18T16:00:00.000Z","stockId":7031814202120,"netValue":1.1688299603515395},{"date":"2024-11-17T16:00:00.000Z","stockId":7031814202120,"netValue":1.168261355928115},{"date":"2024-11-14T16:00:00.000Z","stockId":7031814202120,"netValue":1.1685619341925049},{"date":"2024-11-13T16:00:00.000Z","stockId":7031814202120,"netValue":1.168333265738168},{"date":"2024-11-12T16:00:00.000Z","stockId":7031814202120,"netValue":1.168170408136901},{"date":"2024-11-11T16:00:00.000Z","stockId":7031814202120,"netValue":1.168174119941581},{"date":"2024-11-10T16:00:00.000Z","stockId":7031814202120,"netValue":1.1677489933513374},{"date":"2024-11-07T16:00:00.000Z","stockId":7031814202120,"netValue":1.167363100014963},{"date":"2024-11-06T16:00:00.000Z","stockId":7031814202120,"netValue":1.1671610803627253},{"date":"2024-11-05T16:00:00.000Z","stockId":7031814202120,"netValue":1.1667631390028417},{"date":"2024-11-04T16:00:00.000Z","stockId":7031814202120,"netValue":1.166869501567047},{"date":"2024-11-03T16:00:00.000Z","stockId":7031814202120,"netValue":1.1666056157088598},{"date":"2024-10-31T16:00:00.000Z","stockId":7031814202120,"netValue":1.1662844918861044},{"date":"2024-10-30T16:00:00.000Z","stockId":7031814202120,"netValue":1.1655589610104327},{"date":"2024-10-29T16:00:00.000Z","stockId":7031814202120,"netValue":1.1653490745559982},{"date":"2024-10-28T16:00:00.000Z","stockId":7031814202120,"netValue":1.1652930163810489},{"date":"2024-10-27T16:00:00.000Z","stockId":7031814202120,"netValue":1.1655061587680913},{"date":"2024-10-24T16:00:00.000Z","stockId":7031814202120,"netValue":1.1655874343529584},{"date":"2024-10-23T16:00:00.000Z","stockId":7031814202120,"netValue":1.16605812082187},{"date":"2024-10-22T16:00:00.000Z","stockId":7031814202120,"netValue":1.166118049574834},{"date":"2024-10-21T16:00:00.000Z","stockId":7031814202120,"netValue":1.1668514013629696},{"date":"2024-10-20T16:00:00.000Z","stockId":7031814202120,"netValue":1.1673229783732058},{"date":"2024-10-17T16:00:00.000Z","stockId":7031814202120,"netValue":1.1672075165869267},{"date":"2024-10-16T16:00:00.000Z","stockId":7031814202120,"netValue":1.166414263120122},{"date":"2024-10-15T16:00:00.000Z","stockId":7031814202120,"netValue":1.1659233228365813},{"date":"2024-10-14T16:00:00.000Z","stockId":7031814202120,"netValue":1.1655594824425495},{"date":"2024-10-13T16:00:00.000Z","stockId":7031814202120,"netValue":1.1648678133367076},{"date":"2024-10-10T16:00:00.000Z","stockId":7031814202120,"netValue":1.163153096039904},{"date":"2024-10-09T16:00:00.000Z","stockId":7031814202120,"netValue":1.162130563516607},{"date":"2024-10-08T16:00:00.000Z","stockId":7031814202120,"netValue":1.1610239747048583},{"date":"2024-10-07T16:00:00.000Z","stockId":7031814202120,"netValue":1.1628855336594368},{"date":"2024-09-29T16:00:00.000Z","stockId":7031814202120,"netValue":1.1639975770273052},{"date":"2024-09-26T16:00:00.000Z","stockId":7031814202120,"netValue":1.1668991101405966},{"date":"2024-09-25T16:00:00.000Z","stockId":7031814202120,"netValue":1.1683062191852926},{"date":"2024-09-24T16:00:00.000Z","stockId":7031814202120,"netValue":1.1683851830439225},{"date":"2024-09-23T16:00:00.000Z","stockId":7031814202120,"netValue":1.1679733576655726},{"date":"2024-09-22T16:00:00.000Z","stockId":7031814202120,"netValue":1.1679905847516372},{"date":"2024-09-19T16:00:00.000Z","stockId":7031814202120,"netValue":1.1679165336656336},{"date":"2024-09-18T16:00:00.000Z","stockId":7031814202120,"netValue":1.1681371472792974},{"date":"2024-09-17T16:00:00.000Z","stockId":7031814202120,"netValue":1.168326105574208},{"date":"2024-09-12T16:00:00.000Z","stockId":7031814202120,"netValue":1.1678465253876924},{"date":"2024-09-11T16:00:00.000Z","stockId":7031814202120,"netValue":1.1677559474399943},{"date":"2024-09-10T16:00:00.000Z","stockId":7031814202120,"netValue":1.1676062216779595},{"date":"2024-09-09T16:00:00.000Z","stockId":7031814202120,"netValue":1.1675124558971213},{"date":"2024-09-08T16:00:00.000Z","stockId":7031814202120,"netValue":1.167535103832062},{"date":"2024-09-05T16:00:00.000Z","stockId":7031814202120,"netValue":1.1674395230319927},{"date":"2024-09-04T16:00:00.000Z","stockId":7031814202120,"netValue":1.1673066802565122},{"date":"2024-09-03T16:00:00.000Z","stockId":7031814202120,"netValue":1.1671985746283609},{"date":"2024-09-02T16:00:00.000Z","stockId":7031814202120,"netValue":1.1668781022382178},{"date":"2024-09-01T16:00:00.000Z","stockId":7031814202120,"netValue":1.1666591227748122},{"date":"2024-08-29T16:00:00.000Z","stockId":7031814202120,"netValue":1.16591231083267},{"date":"2024-08-28T16:00:00.000Z","stockId":7031814202120,"netValue":1.1658074269905203},{"date":"2024-08-27T16:00:00.000Z","stockId":7031814202120,"netValue":1.1655115110396188},{"date":"2024-08-26T16:00:00.000Z","stockId":7031814202120,"netValue":1.1655230538223667},{"date":"2024-08-25T16:00:00.000Z","stockId":7031814202120,"netValue":1.166353601672856},{"date":"2024-08-22T16:00:00.000Z","stockId":7031814202120,"netValue":1.1665698446932558},{"date":"2024-08-21T16:00:00.000Z","stockId":7031814202120,"netValue":1.1668386666340336},{"date":"2024-08-20T16:00:00.000Z","stockId":7031814202120,"netValue":1.166835370466936},{"date":"2024-08-19T16:00:00.000Z","stockId":7031814202120,"netValue":1.1672593505208932},{"date":"2024-08-18T16:00:00.000Z","stockId":7031814202120,"netValue":1.167324194203939},{"date":"2024-08-15T16:00:00.000Z","stockId":7031814202120,"netValue":1.167215239257197},{"date":"2024-08-14T16:00:00.000Z","stockId":7031814202120,"netValue":1.1672619523617138},{"date":"2024-08-13T16:00:00.000Z","stockId":7031814202120,"netValue":1.1672599803861732},{"date":"2024-08-12T16:00:00.000Z","stockId":7031814202120,"netValue":1.1666786934356144},{"date":"2024-08-11T16:00:00.000Z","stockId":7031814202120,"netValue":1.1664137613180598},{"date":"2024-08-08T16:00:00.000Z","stockId":7031814202120,"netValue":1.1675109658842202},{"date":"2024-08-07T16:00:00.000Z","stockId":7031814202120,"netValue":1.1679414901213896},{"date":"2024-08-06T16:00:00.000Z","stockId":7031814202120,"netValue":1.1681982544129321},{"date":"2024-08-05T16:00:00.000Z","stockId":7031814202120,"netValue":1.167982236382186},{"date":"2024-08-04T16:00:00.000Z","stockId":7031814202120,"netValue":1.168164474055673},{"date":"2024-08-01T16:00:00.000Z","stockId":7031814202120,"netValue":1.1677423332156518},{"date":"2024-07-31T16:00:00.000Z","stockId":7031814202120,"netValue":1.16721302357888},{"date":"2024-07-30T16:00:00.000Z","stockId":7031814202120,"netValue":1.166926581370314},{"date":"2024-07-29T16:00:00.000Z","stockId":7031814202120,"netValue":1.166540186714409},{"date":"2024-07-28T16:00:00.000Z","stockId":7031814202120,"netValue":1.1663170551783881},{"date":"2024-07-25T16:00:00.000Z","stockId":7031814202120,"netValue":1.1660175108430686},{"date":"2024-07-24T16:00:00.000Z","stockId":7031814202120,"netValue":1.1655116078697834},{"date":"2024-07-23T16:00:00.000Z","stockId":7031814202120,"netValue":1.1651121760114869},{"date":"2024-07-22T16:00:00.000Z","stockId":7031814202120,"netValue":1.1648870685531736},{"date":"2024-07-21T16:00:00.000Z","stockId":7031814202120,"netValue":1.1645419688121679},{"date":"2024-07-18T16:00:00.000Z","stockId":7031814202120,"netValue":1.1639395434892899},{"date":"2024-07-17T16:00:00.000Z","stockId":7031814202120,"netValue":1.163771107516038},{"date":"2024-07-16T16:00:00.000Z","stockId":7031814202120,"netValue":1.163787647046048},{"date":"2024-07-15T16:00:00.000Z","stockId":7031814202120,"netValue":1.1637014841734306},{"date":"2024-07-14T16:00:00.000Z","stockId":7031814202120,"netValue":1.1635941361550934},{"date":"2024-07-11T16:00:00.000Z","stockId":7031814202120,"netValue":1.1632447864619806},{"date":"2024-07-10T16:00:00.000Z","stockId":7031814202120,"netValue":1.1627597888119678},{"date":"2024-07-09T16:00:00.000Z","stockId":7031814202120,"netValue":1.162569688484085},{"date":"2024-07-08T16:00:00.000Z","stockId":7031814202120,"netValue":1.1624623404657477},{"date":"2024-07-07T16:00:00.000Z","stockId":7031814202120,"netValue":1.1619117172793183},{"date":"2024-07-04T16:00:00.000Z","stockId":7031814202120,"netValue":1.1624350582511653},{"date":"2024-07-03T16:00:00.000Z","stockId":7031814202120,"netValue":1.1628774265708053},{"date":"2024-07-02T16:00:00.000Z","stockId":7031814202120,"netValue":1.162779551066207},{"date":"2024-07-01T16:00:00.000Z","stockId":7031814202120,"netValue":1.1623518365667462},{"date":"2024-06-30T16:00:00.000Z","stockId":7031814202120,"netValue":1.1618985431510156},{"date":"2024-06-29T16:00:00.000Z","stockId":7031814202120,"netValue":1.1624551231813383},{"date":"2024-06-27T16:00:00.000Z","stockId":7031814202120,"netValue":1.1623157898866088},{"date":"2024-06-26T16:00:00.000Z","stockId":7031814202120,"netValue":1.1619487239465327},{"date":"2024-06-25T16:00:00.000Z","stockId":7031814202120,"netValue":1.161537010549822},{"date":"2024-06-24T16:00:00.000Z","stockId":7031814202120,"netValue":1.161367087787329},{"date":"2024-06-23T16:00:00.000Z","stockId":7031814202120,"netValue":1.1609108848028349},{"date":"2024-06-20T16:00:00.000Z","stockId":7031814202120,"netValue":1.1605574176833806},{"date":"2024-06-19T16:00:00.000Z","stockId":7031814202120,"netValue":1.1607229503461125},{"date":"2024-06-18T16:00:00.000Z","stockId":7031814202120,"netValue":1.1606114508352645},{"date":"2024-06-17T16:00:00.000Z","stockId":7031814202120,"netValue":1.1605536536057646},{"date":"2024-06-16T16:00:00.000Z","stockId":7031814202120,"netValue":1.1603650021280922},{"date":"2024-06-13T16:00:00.000Z","stockId":7031814202120,"netValue":1.1601366154084136},{"date":"2024-06-12T16:00:00.000Z","stockId":7031814202120,"netValue":1.1596917137568794},{"date":"2024-06-11T16:00:00.000Z","stockId":7031814202120,"netValue":1.1595698802312306},{"date":"2024-06-10T16:00:00.000Z","stockId":7031814202120,"netValue":1.1593670620493657},{"date":"2024-06-06T16:00:00.000Z","stockId":7031814202120,"netValue":1.1589299797261827},{"date":"2024-06-05T16:00:00.000Z","stockId":7031814202120,"netValue":1.158652831258638},{"date":"2024-06-04T16:00:00.000Z","stockId":7031814202120,"netValue":1.158571232733792},{"date":"2024-06-03T16:00:00.000Z","stockId":7031814202120,"netValue":1.1582926973088996},{"date":"2024-06-02T16:00:00.000Z","stockId":7031814202120,"netValue":1.1582115901243428},{"date":"2024-05-30T16:00:00.000Z","stockId":7031814202120,"netValue":1.158063494879987},{"date":"2024-05-29T16:00:00.000Z","stockId":7031814202120,"netValue":1.1577418331757299},{"date":"2024-05-28T16:00:00.000Z","stockId":7031814202120,"netValue":1.1576314649310817},{"date":"2024-05-27T16:00:00.000Z","stockId":7031814202120,"netValue":1.1572143924389946},{"date":"2024-05-26T16:00:00.000Z","stockId":7031814202120,"netValue":1.1569560810528208},{"date":"2024-05-23T16:00:00.000Z","stockId":7031814202120,"netValue":1.1566812355698186},{"date":"2024-05-22T16:00:00.000Z","stockId":7031814202120,"netValue":1.1564146667338548},{"date":"2024-05-21T16:00:00.000Z","stockId":7031814202120,"netValue":1.1559282404541205},{"date":"2024-05-20T16:00:00.000Z","stockId":7031814202120,"netValue":1.1557509686315004},{"date":"2024-05-19T16:00:00.000Z","stockId":7031814202120,"netValue":1.155644977916377},{"date":"2024-05-16T16:00:00.000Z","stockId":7031814202120,"netValue":1.155339776682974},{"date":"2024-05-15T16:00:00.000Z","stockId":7031814202120,"netValue":1.1549759086328424}]}