window.pageData = {"startDate":"2024-06-07T20:16:05.899Z","endDate":"2026-06-07T20:16:05.899Z","manager":{"_id":7002625205730,"name":"张寓","gender":"m","educationCode":"001002","resume":"张寓：男，金融学硕士，14年证券从业经验。历任建信基金管理有限责任公司助理研究员、中信证券股份有限公司研究员、2013年1月加盟天弘基金，历任研究员、投资经理。历任天弘裕利灵活配置混合型证券投资基金基金经理（2020年09月至2022年04月）、天弘惠利灵活配置混合型证券投资基金基金经理（2020年09月至2022年04月）、天弘策略精选灵活配置混合型发起式证券投资基金基金经理（2021年10月至2024年06月）、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（2020年09月至2024年10月）、天弘优质成长企业精选灵活配置混合型发起式证券投资基金基金经理（2021年08月至2022年09月）、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（2020年09月至2021年12月）、天弘通利混合型证券投资基金基金经理（2020年07月至2021年12月）、天弘益新混合型证券投资基金基金经理（2021年03月至2022年04月）、天弘招添利混合型发起式证券投资基金基金经理（2023年02月至2024年06月）。现任天弘基金基金经理。天弘永利债券型证券投资基金基金经理、天弘增强回报债券型证券投资基金基金经理、天弘增益回报债券型发起式证券投资基金基金经理、天弘永利优佳混合型证券投资基金基金经理、天弘永利优享债券型证券投资基金基金经理。","tickerId":2625205730,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20753899","exchange":"fm","cnInfoCode":"db20753899","followedNum":4,"currency":"CNY","workingDate":"2020-06-30T16:00:00.000Z","fundCompanyId":4000050430000,"fundManagerSecondLevel":"bond","pinyin":"zy","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":7002625205730,"type":"fmp","fm_p_r_d":"2026-06-04T16:00:00.000Z","fm_p_r_m1":-0.012926772460533531,"fm_p_r_m3":-0.007464815386584944,"fm_p_r_m6":0.01356254231980536,"fm_p_r_y1":0.0364057306059431,"fm_cagr_p_r_fs":0.054381910524522015,"fm_p_r_y3":0.10716260417313395,"fm_cagr_p_r_fs_m":0.030212699117281527,"fm_cagr_p_r_fs_r_c":1277,"fm_cagr_p_r_fs_rp":0.12147335423197492,"fm_p_r_fys_m":0.013890578995561453,"fm_p_r_fys_r_c":1209,"fm_p_r_fys_rp":0.8195364238410596,"fm_p_r_m1_m":0.002625301106862099,"fm_p_r_m1_r_c":1258,"fm_p_r_m1_rp":0.9482895783611774,"fm_p_r_m3_m":0.007533608287948024,"fm_p_r_m3_r_c":1231,"fm_p_r_m3_rp":0.9317073170731708,"fm_p_r_m6_m":0.015770945602775255,"fm_p_r_m6_r_c":1203,"fm_p_r_m6_rp":0.6547420965058236,"fm_p_r_y1_m":0.022048630379676304,"fm_p_r_y1_r_c":1130,"fm_p_r_y1_rp":0.26483613817537643,"fm_p_r_y3_m":0.09311899049935923,"fm_p_r_y3_r_c":795,"fm_p_r_y3_rp":0.327455919395466,"fm_p_r_y5":0.17232539566794913,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.14725457570715475,"fm_p_r_y5_m":0.15866901806354095,"fm_p_r_y5_r_c":526,"fm_p_r_y5_rp":0.3657142857142857,"fm_p_r_fys":0.0089803844485008},"fmi":{"stockId":7002625205730,"type":"fmi","fm_my":5.9,"fm_d":{"3000000000573":"本基金基金经理","3000000001250":"本基金基金经理","3000000001447":"本基金基金经理","3000000002388":"本基金基金经理","3000000002639":"本基金基金经理","3000000004694":"本基金基金经理","3000000007128":"本基金基金经理","3000000007202":"本基金基金经理","3000000011408":"本基金基金经理","3000000011784":"本基金基金经理","3000000013569":"本基金基金经理","3000000016161":"本基金基金经理","3000000420002":"本基金基金经理","3000000420008":"本基金基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":15,"fm_as":24612031990.8631,"fm_b_as":24058192174.524498,"fm_e_as":0,"fm_h_as":553839816.3386,"fm_i_as":0,"fm_mfn":5,"fm_msl":"bond","fm_nb_as":553839816.3386,"fm_q_as":0,"fm_r_f_cagr":0.0477,"fm_r_fd":3000000007128,"fm_r_ftp":0.3155}},"topTenManagedFundList":[{"_id":3000000420102,"name":"天弘永利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"420102","tickerId":420102,"shortName":"天弘永利债券B","__csrcFundId":345,"lastUpdated":"2025-01-04T00:32:37.610Z","exchange":"jj","inceptionDate":"2008-04-17T16:00:00.000Z","followedNum":196,"fundCollectionId":4000050430000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thylzqxzqtzjj","memoNum":0,"hotMetrics":{"stockId":3000000420102,"type":"f_as","f_tas":12285521598.817999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000007128,"__csrcFundId":6240,"stockCode":"007128","shortName":"天弘增强回报(007128)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7128,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:32:46.607Z","status":"normal","inceptionDate":"2019-05-28T16:00:00.000Z","name":"天弘增强回报债券型证券投资基金","exchange":"jj","followedNum":19,"fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘增强回报","pinyin":"thzqhbzqxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000007128,"type":"f_as","f_tas":3510314152.7322,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009610,"name":"天弘永利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"009610","tickerId":9610,"shortName":"天弘永利债券C","__csrcFundId":345,"lastUpdated":"2025-01-04T00:32:04.849Z","exchange":"jj","inceptionDate":"2020-05-26T16:00:00.000Z","followedNum":25,"fundCollectionId":4000050430000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thylzqxzqtzjj","hotMetrics":{"stockId":3000000009610,"type":"f_as","f_tas":1864080967.5059998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000420002,"__csrcFundId":345,"stockCode":"420002","shortName":"天弘永利债券(420002)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":420002,"masterFundFlag":1,"lastUpdated":"2026-05-01T07:19:08.716Z","status":"normal","inceptionDate":"2008-04-17T16:00:00.000Z","name":"天弘永利债券型证券投资基金","exchange":"jj","followedNum":80,"fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘永利债券","pinyin":"thylzqxzqtzjj","memoNum":2,"hotMetrics":{"stockId":3000000420002,"type":"f_as","f_tas":1627072276.8132,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009735,"name":"天弘增强回报债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"009735","tickerId":9735,"shortName":"天弘增强回报E","__csrcFundId":6240,"lastUpdated":"2025-01-04T00:32:05.129Z","exchange":"jj","inceptionDate":"2020-06-11T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050430000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thzqhbzqxzqtzjj","hotMetrics":{"stockId":3000000009735,"type":"f_as","f_tas":1468005509.2296,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000007129,"name":"天弘增强回报债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"007129","tickerId":7129,"shortName":"天弘增强回报C","__csrcFundId":6240,"lastUpdated":"2025-01-04T00:31:59.892Z","exchange":"jj","inceptionDate":"2019-05-28T16:00:00.000Z","followedNum":11,"fundCollectionId":4000050430000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thzqhbzqxzqtzjj","hotMetrics":{"stockId":3000000007129,"type":"f_as","f_tas":1367705933.3424,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000025092,"__csrcFundId":15997,"stockCode":"025092","masterFundShortName":"天弘匠心回报债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":25092,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"天弘匠心回报债券(025092)","lastUpdated":"2026-05-01T04:33:42.483Z","name":"天弘匠心回报债券型证券投资基金","pinyin":"thjxhbzqxzqtzjj","fundCollectionId":4000050430000,"inceptionDate":"2025-11-20T16:00:00.000Z","setUpAssetScale":1068272814.33,"setUpDate":"2025-11-20T16:00:00.000Z","setUpShares":1068272814.33,"hotMetrics":{"stockId":3000000025092,"type":"f_as","f_tas":565117860.6521,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002794,"name":"天弘永利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"002794","tickerId":2794,"shortName":"天弘永利债券E","__csrcFundId":345,"lastUpdated":"2025-01-04T00:31:53.677Z","exchange":"jj","inceptionDate":"2016-05-11T16:00:00.000Z","followedNum":17,"fundCollectionId":4000050430000,"currency":"CNY","status":"normal","memoNum":2,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thylzqxzqtzjj","hotMetrics":{"stockId":3000000002794,"type":"f_as","f_tas":496480108.1888,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013569,"__csrcFundId":10003,"stockCode":"013569","shortName":"天弘永利优佳混合(013569)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13569,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:50:40.327Z","status":"normal","exchange":"jj","inceptionDate":"2021-09-28T16:00:00.000Z","name":"天弘永利优佳混合型证券投资基金","fundCollectionId":4000050430000,"followedNum":0,"masterFundShortName":"天弘永利优佳混合","setUpDate":"2021-09-28T16:00:00.000Z","setUpAssetScale":3380162487.05,"setUpShares":3380162487.05,"pinyin":"thylyjhhxzqtzjj","hotMetrics":{"stockId":3000000013569,"type":"f_as","f_tas":437023156.1498,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000016162,"name":"天弘永利优享债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016162","tickerId":16162,"shortName":"天弘永利优享债券C","currency":"CNY","__csrcFundId":11533,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.241Z","fundCollectionId":4000050430000,"inceptionDate":"2022-08-29T16:00:00.000Z","status":"normal","setUpDate":"2022-08-29T16:00:00.000Z","setUpAssetScale":1808050480.2,"setUpShares":1808050480.2,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thylyxzqxzqtzjj","hotMetrics":{"stockId":3000000016162,"type":"f_as","f_tas":352223056.9494,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.011287154319353121,"threeMonths":0.03357622885392808,"sixMonths":0.04222859306539739,"oneYear":0.24340342490152245,"threeYears":0.2609111065156444,"fiveYears":-0.07935597807389738,"tenYears":0.5224212088901521},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48697,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88}],"netValueList":[{"date":"2026-06-04T16:00:00.000Z","stockId":7002625205730,"netValue":1.368758141198549},{"stockId":7002625205730,"date":"2026-06-03T16:00:00.000Z","netValue":1.3698948295895803},{"date":"2026-06-02T16:00:00.000Z","stockId":7002625205730,"netValue":1.373853968211212},{"date":"2026-06-01T16:00:00.000Z","stockId":7002625205730,"netValue":1.3762623483907332},{"date":"2026-05-31T16:00:00.000Z","stockId":7002625205730,"netValue":1.376925687019873},{"stockId":7002625205730,"date":"2026-05-28T16:00:00.000Z","netValue":1.3743431893389009},{"date":"2026-05-27T16:00:00.000Z","stockId":7002625205730,"netValue":1.373484499590965},{"date":"2026-05-26T16:00:00.000Z","stockId":7002625205730,"netValue":1.3748231017169141},{"date":"2026-05-25T16:00:00.000Z","stockId":7002625205730,"netValue":1.3767914327282151},{"date":"2026-05-24T16:00:00.000Z","stockId":7002625205730,"netValue":1.376578222471068},{"stockId":7002625205730,"date":"2026-05-21T16:00:00.000Z","netValue":1.3759967590632423},{"stockId":7002625205730,"date":"2026-05-20T16:00:00.000Z","netValue":1.3757843809881558},{"date":"2026-05-19T16:00:00.000Z","stockId":7002625205730,"netValue":1.379504907391581},{"stockId":7002625205730,"date":"2026-05-18T16:00:00.000Z","netValue":1.3800792834130704},{"date":"2026-05-17T16:00:00.000Z","stockId":7002625205730,"netValue":1.3783352512313487},{"date":"2026-05-14T16:00:00.000Z","stockId":7002625205730,"netValue":1.3817451766623654},{"date":"2026-05-13T16:00:00.000Z","stockId":7002625205730,"netValue":1.3836853210391742},{"date":"2026-05-12T16:00:00.000Z","stockId":7002625205730,"netValue":1.3870553849144782},{"date":"2026-05-11T16:00:00.000Z","stockId":7002625205730,"netValue":1.3870285639787021},{"stockId":7002625205730,"date":"2026-05-10T16:00:00.000Z","netValue":1.3886177398478574},{"date":"2026-05-07T16:00:00.000Z","stockId":7002625205730,"netValue":1.3857956327242051},{"date":"2026-05-06T16:00:00.000Z","stockId":7002625205730,"netValue":1.3863978102687564},{"date":"2026-05-05T16:00:00.000Z","stockId":7002625205730,"netValue":1.3866834830588306},{"stockId":7002625205730,"date":"2026-04-29T16:00:00.000Z","netValue":1.3859089764615957},{"stockId":7002625205730,"date":"2026-04-28T16:00:00.000Z","netValue":1.3867324037067483},{"date":"2026-04-27T16:00:00.000Z","stockId":7002625205730,"netValue":1.383654513983469},{"date":"2026-04-26T16:00:00.000Z","stockId":7002625205730,"netValue":1.3830779311707275},{"date":"2026-04-23T16:00:00.000Z","stockId":7002625205730,"netValue":1.3833664078280368},{"stockId":7002625205730,"date":"2026-04-22T16:00:00.000Z","netValue":1.3818893275152786},{"stockId":7002625205730,"date":"2026-04-21T16:00:00.000Z","netValue":1.381954165581057},{"stockId":7002625205730,"date":"2026-04-20T16:00:00.000Z","netValue":1.3803025476505926},{"stockId":7002625205730,"date":"2026-04-19T16:00:00.000Z","netValue":1.3806737597518957},{"date":"2026-04-16T16:00:00.000Z","stockId":7002625205730,"netValue":1.378318539705449},{"stockId":7002625205730,"date":"2026-04-15T16:00:00.000Z","netValue":1.3782565808924527},{"date":"2026-04-14T16:00:00.000Z","stockId":7002625205730,"netValue":1.3772246702030078},{"stockId":7002625205730,"date":"2026-04-13T16:00:00.000Z","netValue":1.37648841553637},{"stockId":7002625205730,"date":"2026-04-12T16:00:00.000Z","netValue":1.374260905553801},{"stockId":7002625205730,"date":"2026-04-09T16:00:00.000Z","netValue":1.3735835776879144},{"date":"2026-04-08T16:00:00.000Z","stockId":7002625205730,"netValue":1.3720055373847257},{"stockId":7002625205730,"date":"2026-04-07T16:00:00.000Z","netValue":1.3753524562557289},{"stockId":7002625205730,"date":"2026-04-06T16:00:00.000Z","netValue":1.3689784225252122},{"stockId":7002625205730,"date":"2026-04-02T16:00:00.000Z","netValue":1.3686474324258484},{"stockId":7002625205730,"date":"2026-04-01T16:00:00.000Z","netValue":1.3723191014526104},{"date":"2026-03-31T16:00:00.000Z","stockId":7002625205730,"netValue":1.374001471699138},{"date":"2026-03-30T16:00:00.000Z","stockId":7002625205730,"netValue":1.3720394916057628},{"date":"2026-03-29T16:00:00.000Z","stockId":7002625205730,"netValue":1.373888615614633},{"date":"2026-03-26T16:00:00.000Z","stockId":7002625205730,"netValue":1.3736289198853116},{"stockId":7002625205730,"date":"2026-03-25T16:00:00.000Z","netValue":1.3733599889618697},{"stockId":7002625205730,"date":"2026-03-24T16:00:00.000Z","netValue":1.375316305113467},{"stockId":7002625205730,"date":"2026-03-23T16:00:00.000Z","netValue":1.372332068124228},{"date":"2026-03-22T16:00:00.000Z","stockId":7002625205730,"netValue":1.3675438116645435},{"stockId":7002625205730,"date":"2026-03-19T16:00:00.000Z","netValue":1.3764303329052154},{"date":"2026-03-18T16:00:00.000Z","stockId":7002625205730,"netValue":1.3774170543295223},{"stockId":7002625205730,"date":"2026-03-17T16:00:00.000Z","netValue":1.380925326522337},{"stockId":7002625205730,"date":"2026-03-16T16:00:00.000Z","netValue":1.3814035731428242},{"stockId":7002625205730,"date":"2026-03-15T16:00:00.000Z","netValue":1.382710704634207},{"date":"2026-03-12T16:00:00.000Z","stockId":7002625205730,"netValue":1.3834215372510275},{"stockId":7002625205730,"date":"2026-03-11T16:00:00.000Z","netValue":1.3829148178825361},{"date":"2026-03-10T16:00:00.000Z","stockId":7002625205730,"netValue":1.3801507806316997},{"date":"2026-03-09T16:00:00.000Z","stockId":7002625205730,"netValue":1.37860817238447},{"date":"2026-03-08T16:00:00.000Z","stockId":7002625205730,"netValue":1.3765839261375274},{"stockId":7002625205730,"date":"2026-03-05T16:00:00.000Z","netValue":1.3790525136211367},{"date":"2026-03-04T16:00:00.000Z","stockId":7002625205730,"netValue":1.377694502291505},{"date":"2026-03-03T16:00:00.000Z","stockId":7002625205730,"netValue":1.376915019199944},{"date":"2026-03-02T16:00:00.000Z","stockId":7002625205730,"netValue":1.3782355226787955},{"date":"2026-03-01T16:00:00.000Z","stockId":7002625205730,"netValue":1.3808299922491307},{"stockId":7002625205730,"date":"2026-02-26T16:00:00.000Z","netValue":1.379678361798751},{"stockId":7002625205730,"date":"2026-02-25T16:00:00.000Z","netValue":1.3789957819656495},{"date":"2026-02-24T16:00:00.000Z","stockId":7002625205730,"netValue":1.3800970379406758},{"stockId":7002625205730,"date":"2026-02-23T16:00:00.000Z","netValue":1.3792044591665011},{"date":"2026-02-12T16:00:00.000Z","stockId":7002625205730,"netValue":1.3771459032333853},{"date":"2026-02-11T16:00:00.000Z","stockId":7002625205730,"netValue":1.379910304937175},{"stockId":7002625205730,"date":"2026-02-10T16:00:00.000Z","netValue":1.3812377079800735},{"date":"2026-02-09T16:00:00.000Z","stockId":7002625205730,"netValue":1.3807371450662917},{"stockId":7002625205730,"date":"2026-02-08T16:00:00.000Z","netValue":1.3808633786315634},{"stockId":7002625205730,"date":"2026-02-05T16:00:00.000Z","netValue":1.3786230265224053},{"stockId":7002625205730,"date":"2026-02-04T16:00:00.000Z","netValue":1.379845838133971},{"date":"2026-02-03T16:00:00.000Z","stockId":7002625205730,"netValue":1.378065294213889},{"date":"2026-02-02T16:00:00.000Z","stockId":7002625205730,"netValue":1.3723936527114542},{"stockId":7002625205730,"date":"2026-02-01T16:00:00.000Z","netValue":1.3699034937946133},{"stockId":7002625205730,"date":"2026-01-29T16:00:00.000Z","netValue":1.375247828170233},{"date":"2026-01-28T16:00:00.000Z","stockId":7002625205730,"netValue":1.3779481285485609},{"date":"2026-01-27T16:00:00.000Z","stockId":7002625205730,"netValue":1.37321001929031},{"stockId":7002625205730,"date":"2026-01-26T16:00:00.000Z","netValue":1.3744081864685787},{"stockId":7002625205730,"date":"2026-01-25T16:00:00.000Z","netValue":1.3740796760766598},{"stockId":7002625205730,"date":"2026-01-22T16:00:00.000Z","netValue":1.3749003261595047},{"stockId":7002625205730,"date":"2026-01-21T16:00:00.000Z","netValue":1.374758615904748},{"date":"2026-01-20T16:00:00.000Z","stockId":7002625205730,"netValue":1.3726692180938205},{"stockId":7002625205730,"date":"2026-01-19T16:00:00.000Z","netValue":1.3729496450917604},{"date":"2026-01-18T16:00:00.000Z","stockId":7002625205730,"netValue":1.3714007600796583},{"stockId":7002625205730,"date":"2026-01-15T16:00:00.000Z","netValue":1.3670803404447982},{"date":"2026-01-14T16:00:00.000Z","stockId":7002625205730,"netValue":1.3691852652399739},{"date":"2026-01-13T16:00:00.000Z","stockId":7002625205730,"netValue":1.3673473272830567},{"date":"2026-01-12T16:00:00.000Z","stockId":7002625205730,"netValue":1.3674094369283303},{"stockId":7002625205730,"date":"2026-01-11T16:00:00.000Z","netValue":1.3710650626339917},{"stockId":7002625205730,"date":"2026-01-08T16:00:00.000Z","netValue":1.3684620400462728},{"date":"2026-01-07T16:00:00.000Z","stockId":7002625205730,"netValue":1.3667267108802323},{"date":"2026-01-06T16:00:00.000Z","stockId":7002625205730,"netValue":1.3640355020831811},{"date":"2026-01-05T16:00:00.000Z","stockId":7002625205730,"netValue":1.3649021266100307},{"date":"2026-01-04T16:00:00.000Z","stockId":7002625205730,"netValue":1.3615937755983076},{"date":"2025-12-30T16:00:00.000Z","stockId":7002625205730,"netValue":1.3565755710371905},{"date":"2025-12-29T16:00:00.000Z","stockId":7002625205730,"netValue":1.3555132404954542},{"date":"2025-12-28T16:00:00.000Z","stockId":7002625205730,"netValue":1.355914073010747},{"date":"2025-12-25T16:00:00.000Z","stockId":7002625205730,"netValue":1.3571394945908557},{"date":"2025-12-24T16:00:00.000Z","stockId":7002625205730,"netValue":1.3575349969047092},{"date":"2025-12-23T16:00:00.000Z","stockId":7002625205730,"netValue":1.3554166895444726},{"date":"2025-12-22T16:00:00.000Z","stockId":7002625205730,"netValue":1.3548776838015042},{"date":"2025-12-21T16:00:00.000Z","stockId":7002625205730,"netValue":1.3557087349359767},{"date":"2025-12-18T16:00:00.000Z","stockId":7002625205730,"netValue":1.3548119013115931},{"date":"2025-12-17T16:00:00.000Z","stockId":7002625205730,"netValue":1.3517645024269138},{"date":"2025-12-16T16:00:00.000Z","stockId":7002625205730,"netValue":1.3505563979621165},{"date":"2025-12-15T16:00:00.000Z","stockId":7002625205730,"netValue":1.3467059820868057},{"date":"2025-12-14T16:00:00.000Z","stockId":7002625205730,"netValue":1.3496357722021604},{"date":"2025-12-11T16:00:00.000Z","stockId":7002625205730,"netValue":1.3487235039652345},{"date":"2025-12-10T16:00:00.000Z","stockId":7002625205730,"netValue":1.346807752344965},{"date":"2025-12-09T16:00:00.000Z","stockId":7002625205730,"netValue":1.3480435662800632},{"date":"2025-12-08T16:00:00.000Z","stockId":7002625205730,"netValue":1.3467041718211559},{"date":"2025-12-07T16:00:00.000Z","stockId":7002625205730,"netValue":1.3499176298654865},{"date":"2025-12-04T16:00:00.000Z","stockId":7002625205730,"netValue":1.3504427048633671},{"date":"2025-12-03T16:00:00.000Z","stockId":7002625205730,"netValue":1.3474390656915651},{"date":"2025-12-02T16:00:00.000Z","stockId":7002625205730,"netValue":1.347157660022602},{"date":"2025-12-01T16:00:00.000Z","stockId":7002625205730,"netValue":1.3484264973247668},{"date":"2025-11-30T16:00:00.000Z","stockId":7002625205730,"netValue":1.3495670053348015},{"date":"2025-11-27T16:00:00.000Z","stockId":7002625205730,"netValue":1.347878476320867},{"date":"2025-11-26T16:00:00.000Z","stockId":7002625205730,"netValue":1.34589375371096},{"date":"2025-11-25T16:00:00.000Z","stockId":7002625205730,"netValue":1.3474552360562042},{"date":"2025-11-24T16:00:00.000Z","stockId":7002625205730,"netValue":1.3496827199120276},{"date":"2025-11-23T16:00:00.000Z","stockId":7002625205730,"netValue":1.3492308905209418},{"date":"2025-11-20T16:00:00.000Z","stockId":7002625205730,"netValue":1.3468267718178069},{"date":"2025-11-19T16:00:00.000Z","stockId":7002625205730,"netValue":1.3510996281451315},{"date":"2025-11-18T16:00:00.000Z","stockId":7002625205730,"netValue":1.3523281095389845},{"date":"2025-11-17T16:00:00.000Z","stockId":7002625205730,"netValue":1.3520671717466786},{"date":"2025-11-16T16:00:00.000Z","stockId":7002625205730,"netValue":1.3549764872725838},{"date":"2025-11-13T16:00:00.000Z","stockId":7002625205730,"netValue":1.357524682709734},{"date":"2025-11-12T16:00:00.000Z","stockId":7002625205730,"netValue":1.3598728672376736},{"date":"2025-11-11T16:00:00.000Z","stockId":7002625205730,"netValue":1.357569234119366},{"date":"2025-11-10T16:00:00.000Z","stockId":7002625205730,"netValue":1.3572012654461827},{"date":"2025-11-09T16:00:00.000Z","stockId":7002625205730,"netValue":1.358068758254367},{"date":"2025-11-06T16:00:00.000Z","stockId":7002625205730,"netValue":1.3544552056843109},{"date":"2025-11-05T16:00:00.000Z","stockId":7002625205730,"netValue":1.3549030507402673},{"date":"2025-11-04T16:00:00.000Z","stockId":7002625205730,"netValue":1.3535227509351175},{"date":"2025-11-03T16:00:00.000Z","stockId":7002625205730,"netValue":1.3531610882536584},{"date":"2025-11-02T16:00:00.000Z","stockId":7002625205730,"netValue":1.3561289359743383},{"date":"2025-10-30T16:00:00.000Z","stockId":7002625205730,"netValue":1.3553960898456026},{"date":"2025-10-29T16:00:00.000Z","stockId":7002625205730,"netValue":1.3553724762617299},{"date":"2025-10-28T16:00:00.000Z","stockId":7002625205730,"netValue":1.3582665198541461},{"date":"2025-10-27T16:00:00.000Z","stockId":7002625205730,"netValue":1.3550960457762788},{"date":"2025-10-26T16:00:00.000Z","stockId":7002625205730,"netValue":1.3556802961824512},{"date":"2025-10-23T16:00:00.000Z","stockId":7002625205730,"netValue":1.35430186813067},{"date":"2025-10-22T16:00:00.000Z","stockId":7002625205730,"netValue":1.353532899530527},{"date":"2025-10-21T16:00:00.000Z","stockId":7002625205730,"netValue":1.352331633544266},{"date":"2025-10-20T16:00:00.000Z","stockId":7002625205730,"netValue":1.353532009832376},{"date":"2025-10-19T16:00:00.000Z","stockId":7002625205730,"netValue":1.3509901703671074},{"date":"2025-10-16T16:00:00.000Z","stockId":7002625205730,"netValue":1.3510995104548118},{"date":"2025-10-15T16:00:00.000Z","stockId":7002625205730,"netValue":1.3565764051750833},{"date":"2025-10-14T16:00:00.000Z","stockId":7002625205730,"netValue":1.3593610383764447},{"date":"2025-10-13T16:00:00.000Z","stockId":7002625205730,"netValue":1.3563117493284915},{"date":"2025-10-12T16:00:00.000Z","stockId":7002625205730,"netValue":1.3588125163329559},{"date":"2025-10-09T16:00:00.000Z","stockId":7002625205730,"netValue":1.3592904564404242},{"date":"2025-10-08T16:00:00.000Z","stockId":7002625205730,"netValue":1.3616517132614359},{"date":"2025-09-29T16:00:00.000Z","stockId":7002625205730,"netValue":1.3601402486336953},{"date":"2025-09-28T16:00:00.000Z","stockId":7002625205730,"netValue":1.3566616338934372},{"date":"2025-09-25T16:00:00.000Z","stockId":7002625205730,"netValue":1.3553947124414798},{"date":"2025-09-24T16:00:00.000Z","stockId":7002625205730,"netValue":1.355167135137967},{"date":"2025-09-23T16:00:00.000Z","stockId":7002625205730,"netValue":1.3556231146764712},{"date":"2025-09-22T16:00:00.000Z","stockId":7002625205730,"netValue":1.3541430518269284},{"date":"2025-09-21T16:00:00.000Z","stockId":7002625205730,"netValue":1.3567113592409867},{"date":"2025-09-18T16:00:00.000Z","stockId":7002625205730,"netValue":1.3574131143282513},{"date":"2025-09-17T16:00:00.000Z","stockId":7002625205730,"netValue":1.3549407602961276},{"date":"2025-09-16T16:00:00.000Z","stockId":7002625205730,"netValue":1.357868023309715},{"date":"2025-09-15T16:00:00.000Z","stockId":7002625205730,"netValue":1.355145274206872},{"date":"2025-09-14T16:00:00.000Z","stockId":7002625205730,"netValue":1.3553751179240308},{"date":"2025-09-11T16:00:00.000Z","stockId":7002625205730,"netValue":1.355378260361544},{"date":"2025-09-10T16:00:00.000Z","stockId":7002625205730,"netValue":1.3563827527579886},{"date":"2025-09-09T16:00:00.000Z","stockId":7002625205730,"netValue":1.3540411496548388},{"date":"2025-09-08T16:00:00.000Z","stockId":7002625205730,"netValue":1.355792262273818},{"date":"2025-09-07T16:00:00.000Z","stockId":7002625205730,"netValue":1.3577522620073024},{"date":"2025-09-04T16:00:00.000Z","stockId":7002625205730,"netValue":1.3553162202052949},{"date":"2025-09-03T16:00:00.000Z","stockId":7002625205730,"netValue":1.3528926811868347},{"date":"2025-09-02T16:00:00.000Z","stockId":7002625205730,"netValue":1.3544081239036034},{"date":"2025-09-01T16:00:00.000Z","stockId":7002625205730,"netValue":1.356027861005303},{"date":"2025-08-31T16:00:00.000Z","stockId":7002625205730,"netValue":1.3604048599218148},{"date":"2025-08-28T16:00:00.000Z","stockId":7002625205730,"netValue":1.359296317151986},{"date":"2025-08-27T16:00:00.000Z","stockId":7002625205730,"netValue":1.36017749339427},{"date":"2025-08-26T16:00:00.000Z","stockId":7002625205730,"netValue":1.3575403379909308},{"date":"2025-08-25T16:00:00.000Z","stockId":7002625205730,"netValue":1.3628202793397726},{"date":"2025-08-24T16:00:00.000Z","stockId":7002625205730,"netValue":1.3637105305843078},{"date":"2025-08-21T16:00:00.000Z","stockId":7002625205730,"netValue":1.3601230074400785},{"date":"2025-08-20T16:00:00.000Z","stockId":7002625205730,"netValue":1.358029807548202},{"date":"2025-08-19T16:00:00.000Z","stockId":7002625205730,"netValue":1.356583455893637},{"date":"2025-08-18T16:00:00.000Z","stockId":7002625205730,"netValue":1.3528457107193688},{"date":"2025-08-17T16:00:00.000Z","stockId":7002625205730,"netValue":1.3547647120890989},{"date":"2025-08-14T16:00:00.000Z","stockId":7002625205730,"netValue":1.3541061376605477},{"date":"2025-08-13T16:00:00.000Z","stockId":7002625205730,"netValue":1.3496888156375684},{"date":"2025-08-12T16:00:00.000Z","stockId":7002625205730,"netValue":1.3521617132668329},{"date":"2025-08-11T16:00:00.000Z","stockId":7002625205730,"netValue":1.350777377977819},{"date":"2025-08-10T16:00:00.000Z","stockId":7002625205730,"netValue":1.3524814872025965},{"date":"2025-08-07T16:00:00.000Z","stockId":7002625205730,"netValue":1.3520701875527508},{"date":"2025-08-06T16:00:00.000Z","stockId":7002625205730,"netValue":1.3525471275488936},{"date":"2025-08-05T16:00:00.000Z","stockId":7002625205730,"netValue":1.3512701440962651},{"date":"2025-08-04T16:00:00.000Z","stockId":7002625205730,"netValue":1.350380709750168},{"date":"2025-08-03T16:00:00.000Z","stockId":7002625205730,"netValue":1.349005773844283},{"date":"2025-07-31T16:00:00.000Z","stockId":7002625205730,"netValue":1.346090125896228},{"date":"2025-07-30T16:00:00.000Z","stockId":7002625205730,"netValue":1.344536229369798},{"date":"2025-07-29T16:00:00.000Z","stockId":7002625205730,"netValue":1.3482887711247153},{"date":"2025-07-28T16:00:00.000Z","stockId":7002625205730,"netValue":1.3470737169515805},{"date":"2025-07-27T16:00:00.000Z","stockId":7002625205730,"netValue":1.3455887346808229},{"date":"2025-07-24T16:00:00.000Z","stockId":7002625205730,"netValue":1.3454566836871578},{"date":"2025-07-23T16:00:00.000Z","stockId":7002625205730,"netValue":1.3458346897261486},{"date":"2025-07-22T16:00:00.000Z","stockId":7002625205730,"netValue":1.343626867867147},{"date":"2025-07-21T16:00:00.000Z","stockId":7002625205730,"netValue":1.345467413627068},{"date":"2025-07-20T16:00:00.000Z","stockId":7002625205730,"netValue":1.3439306161544144},{"date":"2025-07-17T16:00:00.000Z","stockId":7002625205730,"netValue":1.3431151256983627},{"date":"2025-07-16T16:00:00.000Z","stockId":7002625205730,"netValue":1.339909172934948},{"date":"2025-07-15T16:00:00.000Z","stockId":7002625205730,"netValue":1.335789821048506},{"date":"2025-07-14T16:00:00.000Z","stockId":7002625205730,"netValue":1.3342100840498539},{"date":"2025-07-13T16:00:00.000Z","stockId":7002625205730,"netValue":1.334463597542978},{"date":"2025-07-10T16:00:00.000Z","stockId":7002625205730,"netValue":1.3353732323149632},{"date":"2025-07-09T16:00:00.000Z","stockId":7002625205730,"netValue":1.3342545963964814},{"date":"2025-07-08T16:00:00.000Z","stockId":7002625205730,"netValue":1.3320679166415388},{"date":"2025-07-07T16:00:00.000Z","stockId":7002625205730,"netValue":1.3323590650855501},{"date":"2025-07-06T16:00:00.000Z","stockId":7002625205730,"netValue":1.3291852882648976},{"date":"2025-07-03T16:00:00.000Z","stockId":7002625205730,"netValue":1.3296084029154709},{"date":"2025-07-02T16:00:00.000Z","stockId":7002625205730,"netValue":1.3290587391595512},{"date":"2025-07-01T16:00:00.000Z","stockId":7002625205730,"netValue":1.3272625026036688},{"date":"2025-06-30T16:00:00.000Z","stockId":7002625205730,"netValue":1.3274945648041512},{"date":"2025-06-29T16:00:00.000Z","stockId":7002625205730,"netValue":1.327327528229202},{"date":"2025-06-26T16:00:00.000Z","stockId":7002625205730,"netValue":1.3248457111429968},{"date":"2025-06-25T16:00:00.000Z","stockId":7002625205730,"netValue":1.3228997036292025},{"date":"2025-06-24T16:00:00.000Z","stockId":7002625205730,"netValue":1.3239743743461567},{"date":"2025-06-23T16:00:00.000Z","stockId":7002625205730,"netValue":1.3203485946907287},{"date":"2025-06-22T16:00:00.000Z","stockId":7002625205730,"netValue":1.3171783130028665},{"date":"2025-06-19T16:00:00.000Z","stockId":7002625205730,"netValue":1.3167030671918027},{"date":"2025-06-18T16:00:00.000Z","stockId":7002625205730,"netValue":1.3169738906746076},{"date":"2025-06-17T16:00:00.000Z","stockId":7002625205730,"netValue":1.3199019113414439},{"date":"2025-06-16T16:00:00.000Z","stockId":7002625205730,"netValue":1.3206882831698392},{"date":"2025-06-15T16:00:00.000Z","stockId":7002625205730,"netValue":1.3207476882244416},{"date":"2025-06-12T16:00:00.000Z","stockId":7002625205730,"netValue":1.3217360809437617},{"date":"2025-06-11T16:00:00.000Z","stockId":7002625205730,"netValue":1.3239565095848727},{"date":"2025-06-10T16:00:00.000Z","stockId":7002625205730,"netValue":1.3234128392487081},{"date":"2025-06-09T16:00:00.000Z","stockId":7002625205730,"netValue":1.3219679415987902},{"date":"2025-06-08T16:00:00.000Z","stockId":7002625205730,"netValue":1.3233469645155114},{"date":"2025-06-05T16:00:00.000Z","stockId":7002625205730,"netValue":1.3206778974468747},{"date":"2025-06-04T16:00:00.000Z","stockId":7002625205730,"netValue":1.319969457877345},{"date":"2025-06-03T16:00:00.000Z","stockId":7002625205730,"netValue":1.32065614372153},{"date":"2025-06-02T16:00:00.000Z","stockId":7002625205730,"netValue":1.320101736017196},{"date":"2025-05-29T16:00:00.000Z","stockId":7002625205730,"netValue":1.3189014933452674},{"date":"2025-05-28T16:00:00.000Z","stockId":7002625205730,"netValue":1.3196814985469105},{"date":"2025-05-27T16:00:00.000Z","stockId":7002625205730,"netValue":1.3184633098542093},{"date":"2025-05-26T16:00:00.000Z","stockId":7002625205730,"netValue":1.316767792369694},{"date":"2025-05-25T16:00:00.000Z","stockId":7002625205730,"netValue":1.3170846051713072},{"date":"2025-05-22T16:00:00.000Z","stockId":7002625205730,"netValue":1.3172286168185647},{"date":"2025-05-21T16:00:00.000Z","stockId":7002625205730,"netValue":1.318158279172516},{"date":"2025-05-20T16:00:00.000Z","stockId":7002625205730,"netValue":1.3203724846185814},{"date":"2025-05-19T16:00:00.000Z","stockId":7002625205730,"netValue":1.3191472848161272},{"date":"2025-05-18T16:00:00.000Z","stockId":7002625205730,"netValue":1.3163012231455733},{"date":"2025-05-15T16:00:00.000Z","stockId":7002625205730,"netValue":1.3157391568706218},{"date":"2025-05-14T16:00:00.000Z","stockId":7002625205730,"netValue":1.3164510948449335},{"date":"2025-05-13T16:00:00.000Z","stockId":7002625205730,"netValue":1.3181795279788127},{"date":"2025-05-12T16:00:00.000Z","stockId":7002625205730,"netValue":1.3176800722515298},{"date":"2025-05-11T16:00:00.000Z","stockId":7002625205730,"netValue":1.3181602295465396},{"date":"2025-05-08T16:00:00.000Z","stockId":7002625205730,"netValue":1.3158598494181226},{"date":"2025-05-07T16:00:00.000Z","stockId":7002625205730,"netValue":1.3166372491862866},{"date":"2025-05-06T16:00:00.000Z","stockId":7002625205730,"netValue":1.3149025317928944},{"date":"2025-05-05T16:00:00.000Z","stockId":7002625205730,"netValue":1.3138617694834784},{"date":"2025-04-29T16:00:00.000Z","stockId":7002625205730,"netValue":1.309462788093704},{"date":"2025-04-28T16:00:00.000Z","stockId":7002625205730,"netValue":1.3079887336469869},{"date":"2025-04-27T16:00:00.000Z","stockId":7002625205730,"netValue":1.30650568888657},{"date":"2025-04-24T16:00:00.000Z","stockId":7002625205730,"netValue":1.3088859268486914},{"date":"2025-04-23T16:00:00.000Z","stockId":7002625205730,"netValue":1.3092504279694919},{"date":"2025-04-22T16:00:00.000Z","stockId":7002625205730,"netValue":1.3096822912518598},{"date":"2025-04-21T16:00:00.000Z","stockId":7002625205730,"netValue":1.310196312998518},{"date":"2025-04-20T16:00:00.000Z","stockId":7002625205730,"netValue":1.3089943365756145},{"date":"2025-04-17T16:00:00.000Z","stockId":7002625205730,"netValue":1.3080886459200676},{"date":"2025-04-16T16:00:00.000Z","stockId":7002625205730,"netValue":1.3088783449822698},{"date":"2025-04-15T16:00:00.000Z","stockId":7002625205730,"netValue":1.3083963904517042},{"date":"2025-04-14T16:00:00.000Z","stockId":7002625205730,"netValue":1.309340734770716},{"date":"2025-04-13T16:00:00.000Z","stockId":7002625205730,"netValue":1.3110634833578854},{"date":"2025-04-10T16:00:00.000Z","stockId":7002625205730,"netValue":1.3098448160023752},{"date":"2025-04-09T16:00:00.000Z","stockId":7002625205730,"netValue":1.3112669686298188},{"date":"2025-04-08T16:00:00.000Z","stockId":7002625205730,"netValue":1.3074978572612341},{"date":"2025-04-07T16:00:00.000Z","stockId":7002625205730,"netValue":1.302295580224129},{"date":"2025-04-06T16:00:00.000Z","stockId":7002625205730,"netValue":1.2967725397985785},{"date":"2025-04-02T16:00:00.000Z","stockId":7002625205730,"netValue":1.313372574511037},{"date":"2025-04-01T16:00:00.000Z","stockId":7002625205730,"netValue":1.3122704999558437},{"date":"2025-03-31T16:00:00.000Z","stockId":7002625205730,"netValue":1.312033228729547},{"date":"2025-03-30T16:00:00.000Z","stockId":7002625205730,"netValue":1.3093869632860236},{"date":"2025-03-27T16:00:00.000Z","stockId":7002625205730,"netValue":1.3121389667708598},{"date":"2025-03-26T16:00:00.000Z","stockId":7002625205730,"netValue":1.3137347211394292},{"date":"2025-03-25T16:00:00.000Z","stockId":7002625205730,"netValue":1.3124967478461849},{"date":"2025-03-24T16:00:00.000Z","stockId":7002625205730,"netValue":1.3122390534226236},{"date":"2025-03-23T16:00:00.000Z","stockId":7002625205730,"netValue":1.3100564712193066},{"date":"2025-03-20T16:00:00.000Z","stockId":7002625205730,"netValue":1.3095642278003887},{"date":"2025-03-19T16:00:00.000Z","stockId":7002625205730,"netValue":1.31180116159802},{"date":"2025-03-18T16:00:00.000Z","stockId":7002625205730,"netValue":1.3125009492717612},{"date":"2025-03-17T16:00:00.000Z","stockId":7002625205730,"netValue":1.313154195312369},{"date":"2025-03-16T16:00:00.000Z","stockId":7002625205730,"netValue":1.3130486206947483},{"date":"2025-03-13T16:00:00.000Z","stockId":7002625205730,"netValue":1.313081481727605},{"date":"2025-03-12T16:00:00.000Z","stockId":7002625205730,"netValue":1.3085720976103692},{"date":"2025-03-11T16:00:00.000Z","stockId":7002625205730,"netValue":1.3082555643049358},{"date":"2025-03-10T16:00:00.000Z","stockId":7002625205730,"netValue":1.3078025060225735},{"date":"2025-03-09T16:00:00.000Z","stockId":7002625205730,"netValue":1.3084795390590642},{"date":"2025-03-06T16:00:00.000Z","stockId":7002625205730,"netValue":1.308554986744255},{"date":"2025-03-05T16:00:00.000Z","stockId":7002625205730,"netValue":1.309436402394878},{"date":"2025-03-04T16:00:00.000Z","stockId":7002625205730,"netValue":1.308106802686874},{"date":"2025-03-03T16:00:00.000Z","stockId":7002625205730,"netValue":1.308113402881481},{"date":"2025-03-02T16:00:00.000Z","stockId":7002625205730,"netValue":1.3068089852614069},{"date":"2025-02-27T16:00:00.000Z","stockId":7002625205730,"netValue":1.3058461241475772},{"date":"2025-02-26T16:00:00.000Z","stockId":7002625205730,"netValue":1.3088189730415476},{"date":"2025-02-25T16:00:00.000Z","stockId":7002625205730,"netValue":1.3082395661503539},{"date":"2025-02-24T16:00:00.000Z","stockId":7002625205730,"netValue":1.3051781097199107},{"date":"2025-02-23T16:00:00.000Z","stockId":7002625205730,"netValue":1.3081533428616754},{"date":"2025-02-20T16:00:00.000Z","stockId":7002625205730,"netValue":1.3089038497620684},{"date":"2025-02-19T16:00:00.000Z","stockId":7002625205730,"netValue":1.3085933458061025},{"date":"2025-02-18T16:00:00.000Z","stockId":7002625205730,"netValue":1.3087455716457657},{"date":"2025-02-17T16:00:00.000Z","stockId":7002625205730,"netValue":1.305509381825446},{"date":"2025-02-16T16:00:00.000Z","stockId":7002625205730,"netValue":1.3097068802316176},{"date":"2025-02-13T16:00:00.000Z","stockId":7002625205730,"netValue":1.3118516521299273},{"date":"2025-02-12T16:00:00.000Z","stockId":7002625205730,"netValue":1.3114791940698702},{"date":"2025-02-11T16:00:00.000Z","stockId":7002625205730,"netValue":1.3114832590260117},{"date":"2025-02-10T16:00:00.000Z","stockId":7002625205730,"netValue":1.310764977125038},{"date":"2025-02-09T16:00:00.000Z","stockId":7002625205730,"netValue":1.3124596087338996},{"date":"2025-02-06T16:00:00.000Z","stockId":7002625205730,"netValue":1.3119812576196046},{"date":"2025-02-05T16:00:00.000Z","stockId":7002625205730,"netValue":1.3083614379740103},{"date":"2025-02-04T16:00:00.000Z","stockId":7002625205730,"netValue":1.3047142793043376},{"date":"2025-01-26T16:00:00.000Z","stockId":7002625205730,"netValue":1.3069513371273462},{"date":"2025-01-23T16:00:00.000Z","stockId":7002625205730,"netValue":1.306862925070488},{"date":"2025-01-22T16:00:00.000Z","stockId":7002625205730,"netValue":1.3046282836708902},{"date":"2025-01-21T16:00:00.000Z","stockId":7002625205730,"netValue":1.3046374267730503},{"date":"2025-01-20T16:00:00.000Z","stockId":7002625205730,"netValue":1.3056936241910457},{"date":"2025-01-19T16:00:00.000Z","stockId":7002625205730,"netValue":1.3049991077496377},{"date":"2025-01-16T16:00:00.000Z","stockId":7002625205730,"netValue":1.3052358513993454},{"date":"2025-01-15T16:00:00.000Z","stockId":7002625205730,"netValue":1.3027138331429067},{"date":"2025-01-14T16:00:00.000Z","stockId":7002625205730,"netValue":1.3037747112806053},{"date":"2025-01-13T16:00:00.000Z","stockId":7002625205730,"netValue":1.3042059764654523},{"date":"2025-01-12T16:00:00.000Z","stockId":7002625205730,"netValue":1.2972999738800666},{"date":"2025-01-09T16:00:00.000Z","stockId":7002625205730,"netValue":1.2993366222755685},{"date":"2025-01-08T16:00:00.000Z","stockId":7002625205730,"netValue":1.3024829827236906},{"date":"2025-01-07T16:00:00.000Z","stockId":7002625205730,"netValue":1.3034194844300409},{"date":"2025-01-06T16:00:00.000Z","stockId":7002625205730,"netValue":1.3040843141351688},{"date":"2025-01-05T16:00:00.000Z","stockId":7002625205730,"netValue":1.303503931899485},{"date":"2025-01-02T16:00:00.000Z","stockId":7002625205730,"netValue":1.3045267937118454},{"date":"2025-01-01T16:00:00.000Z","stockId":7002625205730,"netValue":1.305739013970503},{"date":"2024-12-30T16:00:00.000Z","stockId":7002625205730,"netValue":1.310189678084233},{"date":"2024-12-29T16:00:00.000Z","stockId":7002625205730,"netValue":1.311706758578912},{"date":"2024-12-26T16:00:00.000Z","stockId":7002625205730,"netValue":1.311556135106553},{"date":"2024-12-25T16:00:00.000Z","stockId":7002625205730,"netValue":1.308906035524816},{"date":"2024-12-24T16:00:00.000Z","stockId":7002625205730,"netValue":1.3081047029075576},{"date":"2024-12-23T16:00:00.000Z","stockId":7002625205730,"netValue":1.310358682828066},{"date":"2024-12-22T16:00:00.000Z","stockId":7002625205730,"netValue":1.3076334905247624},{"date":"2024-12-19T16:00:00.000Z","stockId":7002625205730,"netValue":1.3090087005575781},{"date":"2024-12-18T16:00:00.000Z","stockId":7002625205730,"netValue":1.3072549339153965},{"date":"2024-12-17T16:00:00.000Z","stockId":7002625205730,"netValue":1.3086826334762305},{"date":"2024-12-16T16:00:00.000Z","stockId":7002625205730,"netValue":1.3083531008073397},{"date":"2024-12-15T16:00:00.000Z","stockId":7002625205730,"netValue":1.3105081801349234},{"date":"2024-12-12T16:00:00.000Z","stockId":7002625205730,"netValue":1.314089244897244},{"date":"2024-12-11T16:00:00.000Z","stockId":7002625205730,"netValue":1.3177300754031112},{"date":"2024-12-10T16:00:00.000Z","stockId":7002625205730,"netValue":1.313829546451709},{"date":"2024-12-09T16:00:00.000Z","stockId":7002625205730,"netValue":1.3114203494338013},{"date":"2024-12-08T16:00:00.000Z","stockId":7002625205730,"netValue":1.306235712291616},{"date":"2024-12-05T16:00:00.000Z","stockId":7002625205730,"netValue":1.3068318587136551},{"date":"2024-12-04T16:00:00.000Z","stockId":7002625205730,"netValue":1.3023177425530632},{"date":"2024-12-03T16:00:00.000Z","stockId":7002625205730,"netValue":1.3009539562889088},{"date":"2024-12-02T16:00:00.000Z","stockId":7002625205730,"netValue":1.3036435079702893},{"date":"2024-12-01T16:00:00.000Z","stockId":7002625205730,"netValue":1.3034129671789403},{"date":"2024-11-28T16:00:00.000Z","stockId":7002625205730,"netValue":1.299412520335279},{"date":"2024-11-27T16:00:00.000Z","stockId":7002625205730,"netValue":1.2961925253679596},{"date":"2024-11-26T16:00:00.000Z","stockId":7002625205730,"netValue":1.296831909396105},{"date":"2024-11-25T16:00:00.000Z","stockId":7002625205730,"netValue":1.2924786081466846},{"date":"2024-11-24T16:00:00.000Z","stockId":7002625205730,"netValue":1.293054714392547},{"date":"2024-11-21T16:00:00.000Z","stockId":7002625205730,"netValue":1.2931241832147957},{"date":"2024-11-20T16:00:00.000Z","stockId":7002625205730,"netValue":1.299083866244644},{"date":"2024-11-19T16:00:00.000Z","stockId":7002625205730,"netValue":1.2983935561892799},{"date":"2024-11-18T16:00:00.000Z","stockId":7002625205730,"netValue":1.296516040710439},{"date":"2024-11-17T16:00:00.000Z","stockId":7002625205730,"netValue":1.292754057360801},{"date":"2024-11-14T16:00:00.000Z","stockId":7002625205730,"netValue":1.2961834864830184},{"date":"2024-11-13T16:00:00.000Z","stockId":7002625205730,"netValue":1.298457851379847},{"date":"2024-11-12T16:00:00.000Z","stockId":7002625205730,"netValue":1.3036088169422142},{"date":"2024-11-11T16:00:00.000Z","stockId":7002625205730,"netValue":1.3039950394669448},{"date":"2024-11-10T16:00:00.000Z","stockId":7002625205730,"netValue":1.306236510515414},{"date":"2024-11-07T16:00:00.000Z","stockId":7002625205730,"netValue":1.3029396026482274},{"date":"2024-11-06T16:00:00.000Z","stockId":7002625205730,"netValue":1.3038630533519753},{"date":"2024-11-05T16:00:00.000Z","stockId":7002625205730,"netValue":1.296963623212288},{"date":"2024-11-04T16:00:00.000Z","stockId":7002625205730,"netValue":1.2971752954584372},{"date":"2024-11-03T16:00:00.000Z","stockId":7002625205730,"netValue":1.2905677431303935},{"date":"2024-10-31T16:00:00.000Z","stockId":7002625205730,"netValue":1.2857939517010495},{"date":"2024-10-30T16:00:00.000Z","stockId":7002625205730,"netValue":1.2844653880898182},{"date":"2024-10-29T16:00:00.000Z","stockId":7002625205730,"netValue":1.282624495895671},{"date":"2024-10-28T16:00:00.000Z","stockId":7002625205730,"netValue":1.2832565563365788},{"date":"2024-10-27T16:00:00.000Z","stockId":7002625205730,"netValue":1.287400227918542},{"date":"2024-10-24T16:00:00.000Z","stockId":7002625205730,"netValue":1.286079082814889},{"date":"2024-10-23T16:00:00.000Z","stockId":7002625205730,"netValue":1.2830957817198867},{"date":"2024-10-22T16:00:00.000Z","stockId":7002625205730,"netValue":1.286995063822528},{"date":"2024-10-21T16:00:00.000Z","stockId":7002625205730,"netValue":1.286814709995569},{"date":"2024-10-20T16:00:00.000Z","stockId":7002625205730,"netValue":1.2855637395124693},{"date":"2024-10-17T16:00:00.000Z","stockId":7002625205730,"netValue":1.2831489351672465},{"date":"2024-10-16T16:00:00.000Z","stockId":7002625205730,"netValue":1.2771893662234655},{"date":"2024-10-15T16:00:00.000Z","stockId":7002625205730,"netValue":1.278561048079381},{"date":"2024-10-14T16:00:00.000Z","stockId":7002625205730,"netValue":1.2777081406457802},{"date":"2024-10-13T16:00:00.000Z","stockId":7002625205730,"netValue":1.281874750283399},{"date":"2024-10-10T16:00:00.000Z","stockId":7002625205730,"netValue":1.2755173112279576},{"date":"2024-10-09T16:00:00.000Z","stockId":7002625205730,"netValue":1.27984648649741},{"date":"2024-10-08T16:00:00.000Z","stockId":7002625205730,"netValue":1.2749562850975333},{"date":"2024-10-07T16:00:00.000Z","stockId":7002625205730,"netValue":1.298997935375457},{"date":"2024-09-29T16:00:00.000Z","stockId":7002625205730,"netValue":1.2875762425250574},{"date":"2024-09-26T16:00:00.000Z","stockId":7002625205730,"netValue":1.2684777255351212},{"date":"2024-09-25T16:00:00.000Z","stockId":7002625205730,"netValue":1.2614890430639163},{"date":"2024-09-24T16:00:00.000Z","stockId":7002625205730,"netValue":1.2531205130144663},{"date":"2024-09-23T16:00:00.000Z","stockId":7002625205730,"netValue":1.2509630595417847},{"date":"2024-09-22T16:00:00.000Z","stockId":7002625205730,"netValue":1.2419609505174158},{"date":"2024-09-19T16:00:00.000Z","stockId":7002625205730,"netValue":1.242180703113838},{"date":"2024-09-18T16:00:00.000Z","stockId":7002625205730,"netValue":1.2434872871641984},{"date":"2024-09-17T16:00:00.000Z","stockId":7002625205730,"netValue":1.2410362128012502},{"date":"2024-09-12T16:00:00.000Z","stockId":7002625205730,"netValue":1.2392632399399819},{"date":"2024-09-11T16:00:00.000Z","stockId":7002625205730,"netValue":1.2402129179560868},{"date":"2024-09-10T16:00:00.000Z","stockId":7002625205730,"netValue":1.2418552061729973},{"date":"2024-09-09T16:00:00.000Z","stockId":7002625205730,"netValue":1.2410487597882456},{"date":"2024-09-08T16:00:00.000Z","stockId":7002625205730,"netValue":1.2413014818431463},{"date":"2024-09-05T16:00:00.000Z","stockId":7002625205730,"netValue":1.243411886544808},{"date":"2024-09-04T16:00:00.000Z","stockId":7002625205730,"netValue":1.2455321440177205},{"date":"2024-09-03T16:00:00.000Z","stockId":7002625205730,"netValue":1.2431091638025091},{"date":"2024-09-02T16:00:00.000Z","stockId":7002625205730,"netValue":1.2429569608328155},{"date":"2024-09-01T16:00:00.000Z","stockId":7002625205730,"netValue":1.2403831683839428},{"date":"2024-08-29T16:00:00.000Z","stockId":7002625205730,"netValue":1.2419190274180012},{"date":"2024-08-28T16:00:00.000Z","stockId":7002625205730,"netValue":1.2380189975561715},{"date":"2024-08-27T16:00:00.000Z","stockId":7002625205730,"netValue":1.2350719979529547},{"date":"2024-08-26T16:00:00.000Z","stockId":7002625205730,"netValue":1.234986710042209},{"date":"2024-08-25T16:00:00.000Z","stockId":7002625205730,"netValue":1.2381303720621082},{"date":"2024-08-22T16:00:00.000Z","stockId":7002625205730,"netValue":1.2384580869884492},{"date":"2024-08-21T16:00:00.000Z","stockId":7002625205730,"netValue":1.2366810104150858},{"date":"2024-08-20T16:00:00.000Z","stockId":7002625205730,"netValue":1.2389509669310321},{"date":"2024-08-19T16:00:00.000Z","stockId":7002625205730,"netValue":1.2405721327009327},{"date":"2024-08-18T16:00:00.000Z","stockId":7002625205730,"netValue":1.2440431236375569},{"date":"2024-08-15T16:00:00.000Z","stockId":7002625205730,"netValue":1.2430923198108688},{"date":"2024-08-14T16:00:00.000Z","stockId":7002625205730,"netValue":1.2453669094737736},{"date":"2024-08-13T16:00:00.000Z","stockId":7002625205730,"netValue":1.2463565894757895},{"date":"2024-08-12T16:00:00.000Z","stockId":7002625205730,"netValue":1.2489116386080044},{"date":"2024-08-11T16:00:00.000Z","stockId":7002625205730,"netValue":1.2488973558223306},{"date":"2024-08-08T16:00:00.000Z","stockId":7002625205730,"netValue":1.2501365008321743},{"date":"2024-08-07T16:00:00.000Z","stockId":7002625205730,"netValue":1.251885888439948},{"date":"2024-08-06T16:00:00.000Z","stockId":7002625205730,"netValue":1.25298625728254},{"date":"2024-08-05T16:00:00.000Z","stockId":7002625205730,"netValue":1.2520634736854888},{"date":"2024-08-04T16:00:00.000Z","stockId":7002625205730,"netValue":1.2505600370749408},{"date":"2024-08-01T16:00:00.000Z","stockId":7002625205730,"netValue":1.253436340672999},{"date":"2024-07-31T16:00:00.000Z","stockId":7002625205730,"netValue":1.255179658653144},{"date":"2024-07-30T16:00:00.000Z","stockId":7002625205730,"netValue":1.2564963299098548},{"date":"2024-07-29T16:00:00.000Z","stockId":7002625205730,"netValue":1.2484983840102009},{"date":"2024-07-28T16:00:00.000Z","stockId":7002625205730,"netValue":1.2499459279033143},{"date":"2024-07-25T16:00:00.000Z","stockId":7002625205730,"netValue":1.2514361368549525},{"date":"2024-07-24T16:00:00.000Z","stockId":7002625205730,"netValue":1.247069423217889},{"date":"2024-07-23T16:00:00.000Z","stockId":7002625205730,"netValue":1.2473596409762955},{"date":"2024-07-22T16:00:00.000Z","stockId":7002625205730,"netValue":1.2505873239534717},{"date":"2024-07-21T16:00:00.000Z","stockId":7002625205730,"netValue":1.2561253764077995},{"date":"2024-07-18T16:00:00.000Z","stockId":7002625205730,"netValue":1.2566579669261597},{"date":"2024-07-17T16:00:00.000Z","stockId":7002625205730,"netValue":1.2557657194063607},{"date":"2024-07-16T16:00:00.000Z","stockId":7002625205730,"netValue":1.2543459496926712},{"date":"2024-07-15T16:00:00.000Z","stockId":7002625205730,"netValue":1.256044061680709},{"date":"2024-07-14T16:00:00.000Z","stockId":7002625205730,"netValue":1.2564671378395482},{"date":"2024-07-11T16:00:00.000Z","stockId":7002625205730,"netValue":1.2561454395895348},{"date":"2024-07-10T16:00:00.000Z","stockId":7002625205730,"netValue":1.2568160808321014},{"date":"2024-07-09T16:00:00.000Z","stockId":7002625205730,"netValue":1.25152792643955},{"date":"2024-07-08T16:00:00.000Z","stockId":7002625205730,"netValue":1.2529817629809745},{"date":"2024-07-07T16:00:00.000Z","stockId":7002625205730,"netValue":1.2503608463899152},{"date":"2024-07-04T16:00:00.000Z","stockId":7002625205730,"netValue":1.2554144848880149},{"date":"2024-07-03T16:00:00.000Z","stockId":7002625205730,"netValue":1.255088922119968},{"date":"2024-07-02T16:00:00.000Z","stockId":7002625205730,"netValue":1.2572759454917573},{"date":"2024-07-01T16:00:00.000Z","stockId":7002625205730,"netValue":1.2599096601962556},{"date":"2024-06-30T16:00:00.000Z","stockId":7002625205730,"netValue":1.26304672553409},{"date":"2024-06-29T16:00:00.000Z","stockId":7002625205730,"netValue":1.262911037051802},{"date":"2024-06-27T16:00:00.000Z","stockId":7002625205730,"netValue":1.2628488682740118},{"date":"2024-06-26T16:00:00.000Z","stockId":7002625205730,"netValue":1.2600949886472377},{"date":"2024-06-25T16:00:00.000Z","stockId":7002625205730,"netValue":1.2633453138839483},{"date":"2024-06-24T16:00:00.000Z","stockId":7002625205730,"netValue":1.2593655739942284},{"date":"2024-06-23T16:00:00.000Z","stockId":7002625205730,"netValue":1.25920103942215},{"date":"2024-06-20T16:00:00.000Z","stockId":7002625205730,"netValue":1.2621709286235738},{"date":"2024-06-19T16:00:00.000Z","stockId":7002625205730,"netValue":1.263264740585942},{"date":"2024-06-18T16:00:00.000Z","stockId":7002625205730,"netValue":1.2665726518730875},{"date":"2024-06-17T16:00:00.000Z","stockId":7002625205730,"netValue":1.2682270262153024},{"date":"2024-06-16T16:00:00.000Z","stockId":7002625205730,"netValue":1.2676082766660115},{"date":"2024-06-13T16:00:00.000Z","stockId":7002625205730,"netValue":1.2689489824932925},{"date":"2024-06-12T16:00:00.000Z","stockId":7002625205730,"netValue":1.2675522919785946},{"date":"2024-06-11T16:00:00.000Z","stockId":7002625205730,"netValue":1.2690753909847814},{"date":"2024-06-10T16:00:00.000Z","stockId":7002625205730,"netValue":1.2677112879654704}]}