window.pageData = {"startDate":"2024-05-23T16:06:39.248Z","endDate":"2026-05-23T16:06:39.248Z","manager":{"_id":7000312207300,"name":"陈岚","gender":"f","educationCode":"001002","resume":"陈岚女士：中国，研究生、硕士，曾担任国泰君安证券股份有限公司固收高级研究员、平安资产管理有限责任公司固收投资经理、瑞银证券有限责任公司经济学家。2018年8月加入中信保诚基金管理有限公司，任高级投资经理。现任基金经理。2020年7月30日起担任中信保诚安鑫回报债券型证券投资基金基金经理。","tickerId":312207300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20759679","exchange":"fm","cnInfoCode":"db20759679","followedNum":0,"currency":"CNY","workingDate":"2020-07-29T16:00:00.000Z","fundCompanyId":4000050490000,"fundManagerSecondLevel":"bond","pinyin":"cl","fundCompany":{"_id":4000050490000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50490000","tickerId":50490000,"name":"中信保诚基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000312207300,"type":"fmp","fm_p_r_d":"2026-04-09T16:00:00.000Z","fm_p_r_m1":0.0025128311905548983,"fm_p_r_m3":0.013596951481413377,"fm_p_r_m6":0.02205612617035002,"fm_p_r_y1":0.01877068153975814,"fm_cagr_p_r_fs":0.012242338498611227,"fm_p_r_y3":0.06202851743935023,"fm_cagr_p_r_fs_m":0.03036363828724764,"fm_cagr_p_r_fs_r_c":1275,"fm_cagr_p_r_fs_rp":0.9089481946624803,"fm_p_r_fys_m":0.012330413136003693,"fm_p_r_fys_r_c":1210,"fm_p_r_fys_rp":0.3143093465674111,"fm_p_r_m1_m":0.0019884109918586468,"fm_p_r_m1_r_c":1253,"fm_p_r_m1_rp":0.32028753993610226,"fm_p_r_m3_m":0.007249518151232204,"fm_p_r_m3_r_c":1226,"fm_p_r_m3_rp":0.10612244897959183,"fm_p_r_m6_m":0.012837260295198716,"fm_p_r_m6_r_c":1195,"fm_p_r_m6_rp":0.2135678391959799,"fm_p_r_y1_m":0.02144274310535277,"fm_p_r_y1_r_c":1125,"fm_p_r_y1_rp":0.6023131672597865,"fm_p_r_y3_m":0.09314607342434122,"fm_p_r_y3_r_c":789,"fm_p_r_y3_rp":0.9124365482233503,"fm_p_r_y5":0.04181263375264943,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.7470881863560732,"fm_p_r_y5_m":0.1609224347788687,"fm_p_r_y5_r_c":521,"fm_p_r_y5_rp":0.9365384615384615,"fm_p_r_fys":0.015245904063219795},"fmi":{"stockId":7000312207300,"type":"fmi","fm_my":5.8,"fm_d":{"3000000003614":"固定收益部助理总监、基金经理","3000000009730":"固定收益部助理总监、基金经理","3000000550012":"固定收益部助理总监、基金经理","3000000006011":"固定收益部助理总监、基金经理","3000000006789":"固定收益部助理总监、基金经理","3000000009081":"固定收益部助理总监、基金经理","3000000011525":"固定收益部助理总监、基金经理","3000000019262":"固定收益部助理总监、基金经理"},"fm_wy":17,"fm_a_as":0,"fm_a_mfn":10,"fm_as":5094843628.434601,"fm_b_as":3835579603.4444,"fm_e_as":0,"fm_h_as":1259264024.9902,"fm_i_as":0,"fm_mfn":5,"fm_msl":"bond","fm_nb_as":1259264024.9902,"fm_q_as":0,"fm_r_f_cagr":0.0272,"fm_r_fd":3000000009730,"fm_r_ftp":0.1687}},"topTenManagedFundList":[{"_id":3000000023599,"name":"中信保诚安鑫回报债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023599","tickerId":23599,"shortName":"中信保诚安鑫回报债券D","currency":"CNY","__csrcFundId":7855,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-14T22:54:05.643Z","fundCollectionId":4000050490000,"inceptionDate":"2025-03-04T16:00:00.000Z","pinyin":"zxbcaxhbzqxzqtzjj","hotMetrics":{"stockId":3000000023599,"type":"f_as","f_tas":1444448741.6674,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000019262,"__csrcFundId":13350,"stockCode":"019262","masterFundShortName":"中信保诚嘉盛三个月定开债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":19262,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:17:43.315Z","status":"normal","exchange":"jj","shortName":"中信保诚嘉盛三个月定开债券(019262)","name":"中信保诚嘉盛三个月定期开放债券型证券投资基金","fundCollectionId":4000050490000,"setUpAssetScale":3300048943.69,"setUpDate":"2023-12-12T16:00:00.000Z","setUpShares":3300048943.69,"inceptionDate":"2023-12-14T16:00:00.000Z","pinyin":"zxbcjssgydqkfzqxzqtzjj","hotMetrics":{"stockId":3000000019262,"type":"f_as","f_tas":1038759560.2686001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011525,"__csrcFundId":8799,"stockCode":"011525","shortName":"中信保诚丰裕一年持有期(011525)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11525,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:51:25.141Z","status":"normal","name":"中信保诚丰裕一年持有期混合型证券投资基金","exchange":"jj","followedNum":5,"inceptionDate":"2021-03-03T16:00:00.000Z","fundCollectionId":4000050490000,"currency":"CNY","masterFundShortName":"中信保诚丰裕一年持有期","setUpDate":"2021-03-03T16:00:00.000Z","setUpAssetScale":7877391020.21,"setUpShares":7877391020.21,"pinyin":"zxbcfyyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000011525,"type":"f_as","f_tas":961423289.7052001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009731,"name":"中信保诚安鑫回报债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"009731","tickerId":9731,"shortName":"中信保诚安鑫回报债券C","__csrcFundId":7855,"lastUpdated":"2025-01-04T00:32:05.124Z","exchange":"jj","inceptionDate":"2020-07-28T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050490000,"currency":"CNY","status":"normal","setUpDate":"2020-07-28T16:00:00.000Z","setUpAssetScale":627210508.39,"setUpShares":627210508.39,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zxbcaxhbzqxzqtzjj","hotMetrics":{"stockId":3000000009731,"type":"f_as","f_tas":458854612.95530003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009730,"__csrcFundId":7855,"stockCode":"009730","shortName":"中信保诚安鑫回报债券(009730)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":9730,"masterFundFlag":1,"lastUpdated":"2026-04-30T21:57:35.177Z","status":"normal","inceptionDate":"2020-07-28T16:00:00.000Z","name":"中信保诚安鑫回报债券型证券投资基金","exchange":"jj","followedNum":14,"fundCollectionId":4000050490000,"currency":"CNY","masterFundShortName":"中信保诚安鑫回报债券","setUpDate":"2020-07-28T16:00:00.000Z","setUpAssetScale":2033413987.31,"setUpShares":2033413987.31,"pinyin":"zxbcaxhbzqxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000009730,"type":"f_as","f_tas":414423092.30579996,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011526,"name":"中信保诚丰裕一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011526","tickerId":11526,"shortName":"中信保诚丰裕一年持有期C","__csrcFundId":8799,"lastUpdated":"2025-01-04T00:32:08.774Z","inceptionDate":"2021-03-03T16:00:00.000Z","exchange":"jj","followedNum":4,"fundCollectionId":4000050490000,"currency":"CNY","status":"normal","setUpDate":"2021-03-03T16:00:00.000Z","setUpAssetScale":2155500811.08,"setUpShares":2155500811.08,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zxbcfyyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000011526,"type":"f_as","f_tas":297840735.28499997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000023600,"name":"中信保诚安鑫回报债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023600","tickerId":23600,"shortName":"中信保诚安鑫回报债券E","currency":"CNY","__csrcFundId":7855,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-14T22:54:05.646Z","fundCollectionId":4000050490000,"inceptionDate":"2025-03-04T16:00:00.000Z","pinyin":"zxbcaxhbzqxzqtzjj","hotMetrics":{"stockId":3000000023600,"type":"f_as","f_tas":157989778.895,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000550012,"__csrcFundId":3270,"stockCode":"550012","shortName":"中信保诚景华(550012)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":550012,"masterFundFlag":1,"lastUpdated":"2026-05-01T08:25:32.993Z","status":"normal","inceptionDate":"2012-11-26T16:00:00.000Z","name":"中信保诚景华债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050490000,"currency":"CNY","masterFundShortName":"中信保诚景华","pinyin":"zxbcjhzqxzqtzjj","hotMetrics":{"stockId":3000000550012,"type":"f_as","f_tas":125491860.8636,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000020963,"name":"中信保诚景华债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020963","tickerId":20963,"shortName":"中信保诚景华D","currency":"CNY","__csrcFundId":3270,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:30.328Z","inceptionDate":"2024-03-11T16:00:00.000Z","fundCollectionId":4000050490000,"pinyin":"zxbcjhzqxzqtzjj","hotMetrics":{"stockId":3000000020963,"type":"f_as","f_tas":94238057.2188,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000550013,"name":"中信保诚景华债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"550013","tickerId":550013,"shortName":"中信保诚景华C","__csrcFundId":3270,"lastUpdated":"2025-01-04T00:32:39.560Z","exchange":"jj","inceptionDate":"2012-11-28T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050490000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zxbcjhzqxzqtzjj","hotMetrics":{"stockId":3000000550013,"type":"f_as","f_tas":69174905.2476,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.01587840742068658,"threeMonths":0.029221206829894264,"sixMonths":0.08926383471408816,"oneYear":0.2480069649972827,"threeYears":0.2555032404012345,"fiveYears":-0.06022395108998191,"tenYears":0.5815283391625079},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48527,"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":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71}],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":7000312207300,"netValue":1.0771856146384031},{"date":"2026-05-20T16:00:00.000Z","stockId":7000312207300,"netValue":1.0760775394818216},{"stockId":7000312207300,"date":"2026-05-19T16:00:00.000Z","netValue":1.077971500075449},{"date":"2026-05-18T16:00:00.000Z","stockId":7000312207300,"netValue":1.0785654909436386},{"date":"2026-05-17T16:00:00.000Z","stockId":7000312207300,"netValue":1.0774402185832217},{"date":"2026-05-14T16:00:00.000Z","stockId":7000312207300,"netValue":1.0769328925065935},{"date":"2026-05-13T16:00:00.000Z","stockId":7000312207300,"netValue":1.0775865909571518},{"date":"2026-05-12T16:00:00.000Z","stockId":7000312207300,"netValue":1.0779899935458148},{"date":"2026-05-11T16:00:00.000Z","stockId":7000312207300,"netValue":1.0776220530005145},{"date":"2026-05-10T16:00:00.000Z","stockId":7000312207300,"netValue":1.0781585094640833},{"date":"2026-05-07T16:00:00.000Z","stockId":7000312207300,"netValue":1.0775692991514167},{"date":"2026-05-06T16:00:00.000Z","stockId":7000312207300,"netValue":1.076683474829996},{"stockId":7000312207300,"date":"2026-05-05T16:00:00.000Z","netValue":1.0765246205070982},{"stockId":7000312207300,"date":"2026-04-29T16:00:00.000Z","netValue":1.0766288801143689},{"date":"2026-04-28T16:00:00.000Z","stockId":7000312207300,"netValue":1.0761230489144311},{"stockId":7000312207300,"date":"2026-04-27T16:00:00.000Z","netValue":1.074715495320273},{"date":"2026-04-26T16:00:00.000Z","stockId":7000312207300,"netValue":1.0744195972820976},{"date":"2026-04-23T16:00:00.000Z","stockId":7000312207300,"netValue":1.0740793035339833},{"stockId":7000312207300,"date":"2026-04-22T16:00:00.000Z","netValue":1.0741107757050188},{"date":"2026-04-21T16:00:00.000Z","stockId":7000312207300,"netValue":1.074841592573043},{"stockId":7000312207300,"date":"2026-04-20T16:00:00.000Z","netValue":1.0745652471900253},{"date":"2026-04-19T16:00:00.000Z","stockId":7000312207300,"netValue":1.0741577166377132},{"date":"2026-04-16T16:00:00.000Z","stockId":7000312207300,"netValue":1.073101720087902},{"stockId":7000312207300,"date":"2026-04-15T16:00:00.000Z","netValue":1.0728793553550438},{"stockId":7000312207300,"date":"2026-04-14T16:00:00.000Z","netValue":1.0718407896497308},{"date":"2026-04-13T16:00:00.000Z","stockId":7000312207300,"netValue":1.0719197892741334},{"stockId":7000312207300,"date":"2026-04-12T16:00:00.000Z","netValue":1.0714838107711278},{"date":"2026-04-09T16:00:00.000Z","stockId":7000312207300,"netValue":1.0715310166717906},{"date":"2026-04-08T16:00:00.000Z","stockId":7000312207300,"netValue":1.0714373265644217},{"date":"2026-04-07T16:00:00.000Z","stockId":7000312207300,"netValue":1.0722398400088222},{"date":"2026-04-06T16:00:00.000Z","stockId":7000312207300,"netValue":1.0709608639085626},{"date":"2026-04-02T16:00:00.000Z","stockId":7000312207300,"netValue":1.0698209456495826},{"date":"2026-04-01T16:00:00.000Z","stockId":7000312207300,"netValue":1.0698414896257082},{"date":"2026-03-31T16:00:00.000Z","stockId":7000312207300,"netValue":1.0697580869347516},{"stockId":7000312207300,"date":"2026-03-30T16:00:00.000Z","netValue":1.0692925278788241},{"stockId":7000312207300,"date":"2026-03-29T16:00:00.000Z","netValue":1.0696778064615933},{"stockId":7000312207300,"date":"2026-03-26T16:00:00.000Z","netValue":1.068822566748551},{"stockId":7000312207300,"date":"2026-03-25T16:00:00.000Z","netValue":1.0679864356348063},{"date":"2026-03-24T16:00:00.000Z","stockId":7000312207300,"netValue":1.0683811660371272},{"date":"2026-03-23T16:00:00.000Z","stockId":7000312207300,"netValue":1.067353298148827},{"date":"2026-03-22T16:00:00.000Z","stockId":7000312207300,"netValue":1.06472795209835},{"stockId":7000312207300,"date":"2026-03-19T16:00:00.000Z","netValue":1.0673850511104608},{"stockId":7000312207300,"date":"2026-03-18T16:00:00.000Z","netValue":1.0685454894763091},{"stockId":7000312207300,"date":"2026-03-17T16:00:00.000Z","netValue":1.0693474648137236},{"date":"2026-03-16T16:00:00.000Z","stockId":7000312207300,"netValue":1.0679103959061151},{"date":"2026-03-15T16:00:00.000Z","stockId":7000312207300,"netValue":1.068454595269057},{"date":"2026-03-12T16:00:00.000Z","stockId":7000312207300,"netValue":1.0687167699762123},{"stockId":7000312207300,"date":"2026-03-11T16:00:00.000Z","netValue":1.068725246665762},{"stockId":7000312207300,"date":"2026-03-10T16:00:00.000Z","netValue":1.0689096617883413},{"stockId":7000312207300,"date":"2026-03-09T16:00:00.000Z","netValue":1.0690606452127278},{"stockId":7000312207300,"date":"2026-03-08T16:00:00.000Z","netValue":1.0680545980505085},{"date":"2026-03-05T16:00:00.000Z","stockId":7000312207300,"netValue":1.069659568103924},{"date":"2026-03-04T16:00:00.000Z","stockId":7000312207300,"netValue":1.0682792833707855},{"date":"2026-03-03T16:00:00.000Z","stockId":7000312207300,"netValue":1.067694744336313},{"date":"2026-03-02T16:00:00.000Z","stockId":7000312207300,"netValue":1.0680848270643546},{"date":"2026-03-01T16:00:00.000Z","stockId":7000312207300,"netValue":1.0685061943790872},{"stockId":7000312207300,"date":"2026-02-26T16:00:00.000Z","netValue":1.0680848305435153},{"stockId":7000312207300,"date":"2026-02-25T16:00:00.000Z","netValue":1.0674770966075022},{"stockId":7000312207300,"date":"2026-02-24T16:00:00.000Z","netValue":1.068206229707028},{"stockId":7000312207300,"date":"2026-02-23T16:00:00.000Z","netValue":1.0684126508218146},{"stockId":7000312207300,"date":"2026-02-12T16:00:00.000Z","netValue":1.0666808451299143},{"stockId":7000312207300,"date":"2026-02-11T16:00:00.000Z","netValue":1.0672770798588844},{"date":"2026-02-10T16:00:00.000Z","stockId":7000312207300,"netValue":1.0672127671963114},{"date":"2026-02-09T16:00:00.000Z","stockId":7000312207300,"netValue":1.0668066953494737},{"stockId":7000312207300,"date":"2026-02-08T16:00:00.000Z","netValue":1.0664854125349514},{"stockId":7000312207300,"date":"2026-02-05T16:00:00.000Z","netValue":1.0650252212587723},{"date":"2026-02-04T16:00:00.000Z","stockId":7000312207300,"netValue":1.064450183612529},{"date":"2026-02-03T16:00:00.000Z","stockId":7000312207300,"netValue":1.0641796011760423},{"date":"2026-02-02T16:00:00.000Z","stockId":7000312207300,"netValue":1.0634146723033115},{"stockId":7000312207300,"date":"2026-02-01T16:00:00.000Z","netValue":1.062490276584791},{"stockId":7000312207300,"date":"2026-01-29T16:00:00.000Z","netValue":1.0636846592303457},{"date":"2026-01-28T16:00:00.000Z","stockId":7000312207300,"netValue":1.0633095728916888},{"date":"2026-01-27T16:00:00.000Z","stockId":7000312207300,"netValue":1.0630943345272257},{"stockId":7000312207300,"date":"2026-01-26T16:00:00.000Z","netValue":1.0631314974445838},{"stockId":7000312207300,"date":"2026-01-25T16:00:00.000Z","netValue":1.0636039704343976},{"stockId":7000312207300,"date":"2026-01-22T16:00:00.000Z","netValue":1.0630937757313397},{"stockId":7000312207300,"date":"2026-01-21T16:00:00.000Z","netValue":1.062667175431246},{"stockId":7000312207300,"date":"2026-01-20T16:00:00.000Z","netValue":1.0619456044134445},{"stockId":7000312207300,"date":"2026-01-19T16:00:00.000Z","netValue":1.0611264775189275},{"stockId":7000312207300,"date":"2026-01-18T16:00:00.000Z","netValue":1.0602465901611353},{"stockId":7000312207300,"date":"2026-01-15T16:00:00.000Z","netValue":1.059105856504799},{"date":"2026-01-14T16:00:00.000Z","stockId":7000312207300,"netValue":1.0589904181913936},{"date":"2026-01-13T16:00:00.000Z","stockId":7000312207300,"netValue":1.0586439521769153},{"date":"2026-01-12T16:00:00.000Z","stockId":7000312207300,"netValue":1.0587207091904476},{"stockId":7000312207300,"date":"2026-01-11T16:00:00.000Z","netValue":1.0583300804920899},{"date":"2026-01-08T16:00:00.000Z","stockId":7000312207300,"netValue":1.0573700054841433},{"date":"2026-01-07T16:00:00.000Z","stockId":7000312207300,"netValue":1.0564982750933554},{"date":"2026-01-06T16:00:00.000Z","stockId":7000312207300,"netValue":1.055868984475018},{"date":"2026-01-05T16:00:00.000Z","stockId":7000312207300,"netValue":1.0565968439324052},{"date":"2026-01-04T16:00:00.000Z","stockId":7000312207300,"netValue":1.0565564223459432},{"date":"2025-12-30T16:00:00.000Z","stockId":7000312207300,"netValue":1.055652635344072},{"date":"2025-12-29T16:00:00.000Z","stockId":7000312207300,"netValue":1.0551710361077549},{"date":"2025-12-28T16:00:00.000Z","stockId":7000312207300,"netValue":1.0552647780087099},{"date":"2025-12-25T16:00:00.000Z","stockId":7000312207300,"netValue":1.0561354884757297},{"date":"2025-12-24T16:00:00.000Z","stockId":7000312207300,"netValue":1.055897473568292},{"date":"2025-12-23T16:00:00.000Z","stockId":7000312207300,"netValue":1.055687144226662},{"date":"2025-12-22T16:00:00.000Z","stockId":7000312207300,"netValue":1.0553671793489576},{"date":"2025-12-21T16:00:00.000Z","stockId":7000312207300,"netValue":1.0549298478036353},{"date":"2025-12-18T16:00:00.000Z","stockId":7000312207300,"netValue":1.055021752112399},{"date":"2025-12-17T16:00:00.000Z","stockId":7000312207300,"netValue":1.053806722906826},{"date":"2025-12-16T16:00:00.000Z","stockId":7000312207300,"netValue":1.0527631192980424},{"date":"2025-12-15T16:00:00.000Z","stockId":7000312207300,"netValue":1.0517916843535846},{"date":"2025-12-14T16:00:00.000Z","stockId":7000312207300,"netValue":1.0524048197189},{"date":"2025-12-11T16:00:00.000Z","stockId":7000312207300,"netValue":1.0530695937070564},{"date":"2025-12-10T16:00:00.000Z","stockId":7000312207300,"netValue":1.0533922011068824},{"date":"2025-12-09T16:00:00.000Z","stockId":7000312207300,"netValue":1.0534575136180269},{"date":"2025-12-08T16:00:00.000Z","stockId":7000312207300,"netValue":1.0534075586699077},{"date":"2025-12-07T16:00:00.000Z","stockId":7000312207300,"netValue":1.0534786847152355},{"date":"2025-12-04T16:00:00.000Z","stockId":7000312207300,"netValue":1.053700971017689},{"date":"2025-12-03T16:00:00.000Z","stockId":7000312207300,"netValue":1.0530736967184586},{"date":"2025-12-02T16:00:00.000Z","stockId":7000312207300,"netValue":1.0547678783695313},{"date":"2025-12-01T16:00:00.000Z","stockId":7000312207300,"netValue":1.0551884269931218},{"date":"2025-11-30T16:00:00.000Z","stockId":7000312207300,"netValue":1.0558953821198513},{"date":"2025-11-27T16:00:00.000Z","stockId":7000312207300,"netValue":1.0555044981671238},{"date":"2025-11-26T16:00:00.000Z","stockId":7000312207300,"netValue":1.0547827197431827},{"date":"2025-11-25T16:00:00.000Z","stockId":7000312207300,"netValue":1.0550574540386106},{"date":"2025-11-24T16:00:00.000Z","stockId":7000312207300,"netValue":1.0564117681476706},{"date":"2025-11-23T16:00:00.000Z","stockId":7000312207300,"netValue":1.056566832764384},{"date":"2025-11-20T16:00:00.000Z","stockId":7000312207300,"netValue":1.0561921409407964},{"date":"2025-11-19T16:00:00.000Z","stockId":7000312207300,"netValue":1.0580897557736069},{"date":"2025-11-18T16:00:00.000Z","stockId":7000312207300,"netValue":1.0583738020938576},{"date":"2025-11-17T16:00:00.000Z","stockId":7000312207300,"netValue":1.0587313894932513},{"date":"2025-11-16T16:00:00.000Z","stockId":7000312207300,"netValue":1.0589995069630784},{"date":"2025-11-13T16:00:00.000Z","stockId":7000312207300,"netValue":1.0588958989668384},{"date":"2025-11-12T16:00:00.000Z","stockId":7000312207300,"netValue":1.0589594846122121},{"date":"2025-11-11T16:00:00.000Z","stockId":7000312207300,"netValue":1.0586581078363855},{"date":"2025-11-10T16:00:00.000Z","stockId":7000312207300,"netValue":1.0582558216033378},{"date":"2025-11-09T16:00:00.000Z","stockId":7000312207300,"netValue":1.0578345223435348},{"date":"2025-11-06T16:00:00.000Z","stockId":7000312207300,"netValue":1.0576096889425055},{"date":"2025-11-05T16:00:00.000Z","stockId":7000312207300,"netValue":1.0581951778679188},{"date":"2025-11-04T16:00:00.000Z","stockId":7000312207300,"netValue":1.05825778412064},{"date":"2025-11-03T16:00:00.000Z","stockId":7000312207300,"netValue":1.057795245554564},{"date":"2025-11-02T16:00:00.000Z","stockId":7000312207300,"netValue":1.0576626718489888},{"date":"2025-10-30T16:00:00.000Z","stockId":7000312207300,"netValue":1.0570056465587152},{"date":"2025-10-29T16:00:00.000Z","stockId":7000312207300,"netValue":1.055767726546026},{"date":"2025-10-28T16:00:00.000Z","stockId":7000312207300,"netValue":1.0547896746749343},{"date":"2025-10-27T16:00:00.000Z","stockId":7000312207300,"netValue":1.054557393471173},{"date":"2025-10-26T16:00:00.000Z","stockId":7000312207300,"netValue":1.0533070234940185},{"date":"2025-10-23T16:00:00.000Z","stockId":7000312207300,"netValue":1.0526543968769877},{"date":"2025-10-22T16:00:00.000Z","stockId":7000312207300,"netValue":1.0527185684506488},{"date":"2025-10-21T16:00:00.000Z","stockId":7000312207300,"netValue":1.0525261460633264},{"date":"2025-10-20T16:00:00.000Z","stockId":7000312207300,"netValue":1.0521223183934787},{"date":"2025-10-19T16:00:00.000Z","stockId":7000312207300,"netValue":1.0513075706572919},{"date":"2025-10-16T16:00:00.000Z","stockId":7000312207300,"netValue":1.0514515300291576},{"date":"2025-10-15T16:00:00.000Z","stockId":7000312207300,"netValue":1.0505899433688362},{"date":"2025-10-14T16:00:00.000Z","stockId":7000312207300,"netValue":1.0500721231685604},{"date":"2025-10-13T16:00:00.000Z","stockId":7000312207300,"netValue":1.0499068018645217},{"date":"2025-10-12T16:00:00.000Z","stockId":7000312207300,"netValue":1.0497027069889824},{"date":"2025-10-09T16:00:00.000Z","stockId":7000312207300,"netValue":1.0486185510794352},{"date":"2025-10-08T16:00:00.000Z","stockId":7000312207300,"netValue":1.0485891870762267},{"date":"2025-09-29T16:00:00.000Z","stockId":7000312207300,"netValue":1.0477135555092354},{"date":"2025-09-28T16:00:00.000Z","stockId":7000312207300,"netValue":1.0471146839770702},{"date":"2025-09-25T16:00:00.000Z","stockId":7000312207300,"netValue":1.0473508018829667},{"date":"2025-09-24T16:00:00.000Z","stockId":7000312207300,"netValue":1.0471796678697416},{"date":"2025-09-23T16:00:00.000Z","stockId":7000312207300,"netValue":1.0476892154706128},{"date":"2025-09-22T16:00:00.000Z","stockId":7000312207300,"netValue":1.0491601081048856},{"date":"2025-09-21T16:00:00.000Z","stockId":7000312207300,"netValue":1.0504311227156313},{"date":"2025-09-18T16:00:00.000Z","stockId":7000312207300,"netValue":1.0503273812990317},{"date":"2025-09-17T16:00:00.000Z","stockId":7000312207300,"netValue":1.0514548771960261},{"date":"2025-09-16T16:00:00.000Z","stockId":7000312207300,"netValue":1.0525560683996782},{"date":"2025-09-15T16:00:00.000Z","stockId":7000312207300,"netValue":1.0515454271892393},{"date":"2025-09-14T16:00:00.000Z","stockId":7000312207300,"netValue":1.050897771035699},{"date":"2025-09-11T16:00:00.000Z","stockId":7000312207300,"netValue":1.0506693169931878},{"date":"2025-09-10T16:00:00.000Z","stockId":7000312207300,"netValue":1.0503365626413808},{"date":"2025-09-09T16:00:00.000Z","stockId":7000312207300,"netValue":1.0504898974299397},{"date":"2025-09-08T16:00:00.000Z","stockId":7000312207300,"netValue":1.0522193089630851},{"date":"2025-09-07T16:00:00.000Z","stockId":7000312207300,"netValue":1.0533436309859134},{"date":"2025-09-04T16:00:00.000Z","stockId":7000312207300,"netValue":1.0544787939036684},{"date":"2025-09-03T16:00:00.000Z","stockId":7000312207300,"netValue":1.0553167791109046},{"date":"2025-09-02T16:00:00.000Z","stockId":7000312207300,"netValue":1.0550916101854393},{"date":"2025-09-01T16:00:00.000Z","stockId":7000312207300,"netValue":1.0543134851093379},{"date":"2025-08-31T16:00:00.000Z","stockId":7000312207300,"netValue":1.0541214691780454},{"date":"2025-08-28T16:00:00.000Z","stockId":7000312207300,"netValue":1.0535999206837503},{"date":"2025-08-27T16:00:00.000Z","stockId":7000312207300,"netValue":1.0536005601024054},{"date":"2025-08-26T16:00:00.000Z","stockId":7000312207300,"netValue":1.0549445023491375},{"date":"2025-08-25T16:00:00.000Z","stockId":7000312207300,"netValue":1.0555319510877845},{"date":"2025-08-24T16:00:00.000Z","stockId":7000312207300,"netValue":1.0546988416854415},{"date":"2025-08-21T16:00:00.000Z","stockId":7000312207300,"netValue":1.0533502144239282},{"date":"2025-08-20T16:00:00.000Z","stockId":7000312207300,"netValue":1.0537430775324592},{"date":"2025-08-19T16:00:00.000Z","stockId":7000312207300,"netValue":1.0528412022586158},{"date":"2025-08-18T16:00:00.000Z","stockId":7000312207300,"netValue":1.0530828139327761},{"date":"2025-08-17T16:00:00.000Z","stockId":7000312207300,"netValue":1.0526253774932253},{"date":"2025-08-14T16:00:00.000Z","stockId":7000312207300,"netValue":1.0566006754220234},{"date":"2025-08-13T16:00:00.000Z","stockId":7000312207300,"netValue":1.0575067291965998},{"date":"2025-08-12T16:00:00.000Z","stockId":7000312207300,"netValue":1.0583392530221158},{"date":"2025-08-11T16:00:00.000Z","stockId":7000312207300,"netValue":1.0584220508959903},{"date":"2025-08-10T16:00:00.000Z","stockId":7000312207300,"netValue":1.0597467740380178},{"date":"2025-08-07T16:00:00.000Z","stockId":7000312207300,"netValue":1.0614836410992752},{"date":"2025-08-06T16:00:00.000Z","stockId":7000312207300,"netValue":1.061295228058225},{"date":"2025-08-05T16:00:00.000Z","stockId":7000312207300,"netValue":1.0607682050885554},{"date":"2025-08-04T16:00:00.000Z","stockId":7000312207300,"netValue":1.0605113993262922},{"date":"2025-08-03T16:00:00.000Z","stockId":7000312207300,"netValue":1.0603409698035848},{"date":"2025-07-31T16:00:00.000Z","stockId":7000312207300,"netValue":1.059966000829181},{"date":"2025-07-30T16:00:00.000Z","stockId":7000312207300,"netValue":1.0596467470660764},{"date":"2025-07-29T16:00:00.000Z","stockId":7000312207300,"netValue":1.058861079672228},{"date":"2025-07-28T16:00:00.000Z","stockId":7000312207300,"netValue":1.0574844381761808},{"date":"2025-07-27T16:00:00.000Z","stockId":7000312207300,"netValue":1.059620214233338},{"date":"2025-07-24T16:00:00.000Z","stockId":7000312207300,"netValue":1.0581159923668249},{"date":"2025-07-23T16:00:00.000Z","stockId":7000312207300,"netValue":1.0584664942854973},{"date":"2025-07-22T16:00:00.000Z","stockId":7000312207300,"netValue":1.0610737553188978},{"date":"2025-07-21T16:00:00.000Z","stockId":7000312207300,"netValue":1.0623215034377553},{"date":"2025-07-20T16:00:00.000Z","stockId":7000312207300,"netValue":1.0631524226076283},{"date":"2025-07-17T16:00:00.000Z","stockId":7000312207300,"netValue":1.0639624388375417},{"date":"2025-07-16T16:00:00.000Z","stockId":7000312207300,"netValue":1.0638753769891187},{"date":"2025-07-15T16:00:00.000Z","stockId":7000312207300,"netValue":1.0636903903523336},{"date":"2025-07-14T16:00:00.000Z","stockId":7000312207300,"netValue":1.0636254318325802},{"date":"2025-07-13T16:00:00.000Z","stockId":7000312207300,"netValue":1.062499438734221},{"date":"2025-07-10T16:00:00.000Z","stockId":7000312207300,"netValue":1.0629372739490688},{"date":"2025-07-09T16:00:00.000Z","stockId":7000312207300,"netValue":1.0633762183564306},{"date":"2025-07-08T16:00:00.000Z","stockId":7000312207300,"netValue":1.064161972630042},{"date":"2025-07-07T16:00:00.000Z","stockId":7000312207300,"netValue":1.0642424166870803},{"date":"2025-07-06T16:00:00.000Z","stockId":7000312207300,"netValue":1.0645936985500464},{"date":"2025-07-03T16:00:00.000Z","stockId":7000312207300,"netValue":1.0639776585844098},{"date":"2025-07-02T16:00:00.000Z","stockId":7000312207300,"netValue":1.063365281127434},{"date":"2025-07-01T16:00:00.000Z","stockId":7000312207300,"netValue":1.0629485432201478},{"date":"2025-06-30T16:00:00.000Z","stockId":7000312207300,"netValue":1.0614887176251109},{"date":"2025-06-29T16:00:00.000Z","stockId":7000312207300,"netValue":1.0607424260454503},{"date":"2025-06-26T16:00:00.000Z","stockId":7000312207300,"netValue":1.0607997356823595},{"date":"2025-06-25T16:00:00.000Z","stockId":7000312207300,"netValue":1.0608222256756241},{"date":"2025-06-24T16:00:00.000Z","stockId":7000312207300,"netValue":1.0608079719116},{"date":"2025-06-23T16:00:00.000Z","stockId":7000312207300,"netValue":1.0613023838399487},{"date":"2025-06-22T16:00:00.000Z","stockId":7000312207300,"netValue":1.0615134882503172},{"date":"2025-06-19T16:00:00.000Z","stockId":7000312207300,"netValue":1.061092552985617},{"date":"2025-06-18T16:00:00.000Z","stockId":7000312207300,"netValue":1.0605744236103012},{"date":"2025-06-17T16:00:00.000Z","stockId":7000312207300,"netValue":1.0602813718499784},{"date":"2025-06-16T16:00:00.000Z","stockId":7000312207300,"netValue":1.0597811036167462},{"date":"2025-06-15T16:00:00.000Z","stockId":7000312207300,"netValue":1.0588061755101352},{"date":"2025-06-12T16:00:00.000Z","stockId":7000312207300,"netValue":1.0583268392213516},{"date":"2025-06-11T16:00:00.000Z","stockId":7000312207300,"netValue":1.0582278315544547},{"date":"2025-06-10T16:00:00.000Z","stockId":7000312207300,"netValue":1.0580640886941957},{"date":"2025-06-09T16:00:00.000Z","stockId":7000312207300,"netValue":1.0572474154633629},{"date":"2025-06-08T16:00:00.000Z","stockId":7000312207300,"netValue":1.0569601712841505},{"date":"2025-06-05T16:00:00.000Z","stockId":7000312207300,"netValue":1.0563357359694028},{"date":"2025-06-04T16:00:00.000Z","stockId":7000312207300,"netValue":1.055336974401023},{"date":"2025-06-03T16:00:00.000Z","stockId":7000312207300,"netValue":1.0553238011851926},{"date":"2025-06-02T16:00:00.000Z","stockId":7000312207300,"netValue":1.055088430893317},{"date":"2025-05-29T16:00:00.000Z","stockId":7000312207300,"netValue":1.054968746023326},{"date":"2025-05-28T16:00:00.000Z","stockId":7000312207300,"netValue":1.0541303138106586},{"date":"2025-05-27T16:00:00.000Z","stockId":7000312207300,"netValue":1.0551023427003718},{"date":"2025-05-26T16:00:00.000Z","stockId":7000312207300,"netValue":1.0554447836509353},{"date":"2025-05-25T16:00:00.000Z","stockId":7000312207300,"netValue":1.0557351314536225},{"date":"2025-05-22T16:00:00.000Z","stockId":7000312207300,"netValue":1.055388029906259},{"date":"2025-05-21T16:00:00.000Z","stockId":7000312207300,"netValue":1.0555111012613794},{"date":"2025-05-20T16:00:00.000Z","stockId":7000312207300,"netValue":1.0551531374550458},{"date":"2025-05-19T16:00:00.000Z","stockId":7000312207300,"netValue":1.0550052717195482},{"date":"2025-05-18T16:00:00.000Z","stockId":7000312207300,"netValue":1.0545912580463506},{"date":"2025-05-15T16:00:00.000Z","stockId":7000312207300,"netValue":1.053755045380693},{"date":"2025-05-14T16:00:00.000Z","stockId":7000312207300,"netValue":1.05425717213702},{"date":"2025-05-13T16:00:00.000Z","stockId":7000312207300,"netValue":1.054339106130728},{"date":"2025-05-12T16:00:00.000Z","stockId":7000312207300,"netValue":1.05415992257637},{"date":"2025-05-11T16:00:00.000Z","stockId":7000312207300,"netValue":1.0532124471426187},{"date":"2025-05-08T16:00:00.000Z","stockId":7000312207300,"netValue":1.0549857702594385},{"date":"2025-05-07T16:00:00.000Z","stockId":7000312207300,"netValue":1.0542137078593221},{"date":"2025-05-06T16:00:00.000Z","stockId":7000312207300,"netValue":1.0530619184688632},{"date":"2025-05-05T16:00:00.000Z","stockId":7000312207300,"netValue":1.053171085128313},{"date":"2025-04-29T16:00:00.000Z","stockId":7000312207300,"netValue":1.052704022553125},{"date":"2025-04-28T16:00:00.000Z","stockId":7000312207300,"netValue":1.0525472982302184},{"date":"2025-04-27T16:00:00.000Z","stockId":7000312207300,"netValue":1.0513005886383675},{"date":"2025-04-24T16:00:00.000Z","stockId":7000312207300,"netValue":1.0505964049522367},{"date":"2025-04-23T16:00:00.000Z","stockId":7000312207300,"netValue":1.050708738215115},{"date":"2025-04-22T16:00:00.000Z","stockId":7000312207300,"netValue":1.0508502096359644},{"date":"2025-04-21T16:00:00.000Z","stockId":7000312207300,"netValue":1.05177970908174},{"date":"2025-04-20T16:00:00.000Z","stockId":7000312207300,"netValue":1.0513213634500609},{"date":"2025-04-17T16:00:00.000Z","stockId":7000312207300,"netValue":1.0519494916320822},{"date":"2025-04-16T16:00:00.000Z","stockId":7000312207300,"netValue":1.0517612622681507},{"date":"2025-04-15T16:00:00.000Z","stockId":7000312207300,"netValue":1.052402554885751},{"date":"2025-04-14T16:00:00.000Z","stockId":7000312207300,"netValue":1.0520195807680086},{"date":"2025-04-13T16:00:00.000Z","stockId":7000312207300,"netValue":1.0520060680429255},{"date":"2025-04-10T16:00:00.000Z","stockId":7000312207300,"netValue":1.0518801404468685},{"date":"2025-04-09T16:00:00.000Z","stockId":7000312207300,"netValue":1.052000252428532},{"date":"2025-04-08T16:00:00.000Z","stockId":7000312207300,"netValue":1.0522565247737672},{"date":"2025-04-07T16:00:00.000Z","stockId":7000312207300,"netValue":1.0520345999881577},{"date":"2025-04-06T16:00:00.000Z","stockId":7000312207300,"netValue":1.0527319599179576},{"date":"2025-04-02T16:00:00.000Z","stockId":7000312207300,"netValue":1.0490926816514239},{"date":"2025-04-01T16:00:00.000Z","stockId":7000312207300,"netValue":1.045051050906368},{"date":"2025-03-31T16:00:00.000Z","stockId":7000312207300,"netValue":1.043632404335681},{"date":"2025-03-30T16:00:00.000Z","stockId":7000312207300,"netValue":1.043356338244739},{"date":"2025-03-27T16:00:00.000Z","stockId":7000312207300,"netValue":1.042882537919906},{"date":"2025-03-26T16:00:00.000Z","stockId":7000312207300,"netValue":1.0430006835623618},{"date":"2025-03-25T16:00:00.000Z","stockId":7000312207300,"netValue":1.042749093237455},{"date":"2025-03-24T16:00:00.000Z","stockId":7000312207300,"netValue":1.041755086106621},{"date":"2025-03-23T16:00:00.000Z","stockId":7000312207300,"netValue":1.0400500798987682},{"date":"2025-03-20T16:00:00.000Z","stockId":7000312207300,"netValue":1.039164850839204},{"date":"2025-03-19T16:00:00.000Z","stockId":7000312207300,"netValue":1.0387433796607333},{"date":"2025-03-18T16:00:00.000Z","stockId":7000312207300,"netValue":1.0362451390699268},{"date":"2025-03-17T16:00:00.000Z","stockId":7000312207300,"netValue":1.035145546855539},{"date":"2025-03-16T16:00:00.000Z","stockId":7000312207300,"netValue":1.0349159087135742},{"date":"2025-03-13T16:00:00.000Z","stockId":7000312207300,"netValue":1.0376405370429187},{"date":"2025-03-12T16:00:00.000Z","stockId":7000312207300,"netValue":1.0369018133474361},{"date":"2025-03-11T16:00:00.000Z","stockId":7000312207300,"netValue":1.0364894407112606},{"date":"2025-03-10T16:00:00.000Z","stockId":7000312207300,"netValue":1.0356043713988767},{"date":"2025-03-09T16:00:00.000Z","stockId":7000312207300,"netValue":1.0388172004193972},{"date":"2025-03-06T16:00:00.000Z","stockId":7000312207300,"netValue":1.0398238374855455},{"date":"2025-03-05T16:00:00.000Z","stockId":7000312207300,"netValue":1.0429152035209384},{"date":"2025-03-04T16:00:00.000Z","stockId":7000312207300,"netValue":1.044467465340697},{"date":"2025-03-03T16:00:00.000Z","stockId":7000312207300,"netValue":1.0440473732030182},{"date":"2025-03-02T16:00:00.000Z","stockId":7000312207300,"netValue":1.0441730693902804},{"date":"2025-02-27T16:00:00.000Z","stockId":7000312207300,"netValue":1.0433504701593066},{"date":"2025-02-26T16:00:00.000Z","stockId":7000312207300,"netValue":1.043089905045962},{"date":"2025-02-25T16:00:00.000Z","stockId":7000312207300,"netValue":1.0440465981744451},{"date":"2025-02-24T16:00:00.000Z","stockId":7000312207300,"netValue":1.043602446891167},{"date":"2025-02-23T16:00:00.000Z","stockId":7000312207300,"netValue":1.0439233113439088},{"date":"2025-02-20T16:00:00.000Z","stockId":7000312207300,"netValue":1.046553397221262},{"date":"2025-02-19T16:00:00.000Z","stockId":7000312207300,"netValue":1.0487923570355315},{"date":"2025-02-18T16:00:00.000Z","stockId":7000312207300,"netValue":1.0505397753256278},{"date":"2025-02-17T16:00:00.000Z","stockId":7000312207300,"netValue":1.0501375689665289},{"date":"2025-02-16T16:00:00.000Z","stockId":7000312207300,"netValue":1.0512218908897586},{"date":"2025-02-13T16:00:00.000Z","stockId":7000312207300,"netValue":1.0529477587293565},{"date":"2025-02-12T16:00:00.000Z","stockId":7000312207300,"netValue":1.05404926042635},{"date":"2025-02-11T16:00:00.000Z","stockId":7000312207300,"netValue":1.0541319350818876},{"date":"2025-02-10T16:00:00.000Z","stockId":7000312207300,"netValue":1.05419022970799},{"date":"2025-02-09T16:00:00.000Z","stockId":7000312207300,"netValue":1.0539208330314278},{"date":"2025-02-06T16:00:00.000Z","stockId":7000312207300,"netValue":1.054902802367571},{"date":"2025-02-05T16:00:00.000Z","stockId":7000312207300,"netValue":1.054587057017774},{"date":"2025-02-04T16:00:00.000Z","stockId":7000312207300,"netValue":1.0534041678872377},{"date":"2025-01-26T16:00:00.000Z","stockId":7000312207300,"netValue":1.052413517530159},{"date":"2025-01-23T16:00:00.000Z","stockId":7000312207300,"netValue":1.0505436691585501},{"date":"2025-01-22T16:00:00.000Z","stockId":7000312207300,"netValue":1.050375625024774},{"date":"2025-01-21T16:00:00.000Z","stockId":7000312207300,"netValue":1.0508230868826776},{"date":"2025-01-20T16:00:00.000Z","stockId":7000312207300,"netValue":1.050769140921836},{"date":"2025-01-19T16:00:00.000Z","stockId":7000312207300,"netValue":1.0497263944402495},{"date":"2025-01-16T16:00:00.000Z","stockId":7000312207300,"netValue":1.050467471101755},{"date":"2025-01-15T16:00:00.000Z","stockId":7000312207300,"netValue":1.0510154502938127},{"date":"2025-01-14T16:00:00.000Z","stockId":7000312207300,"netValue":1.0515953701068255},{"date":"2025-01-13T16:00:00.000Z","stockId":7000312207300,"netValue":1.0510679048333533},{"date":"2025-01-12T16:00:00.000Z","stockId":7000312207300,"netValue":1.0498909291752379},{"date":"2025-01-09T16:00:00.000Z","stockId":7000312207300,"netValue":1.0513453788401637},{"date":"2025-01-08T16:00:00.000Z","stockId":7000312207300,"netValue":1.0517176344784573},{"date":"2025-01-07T16:00:00.000Z","stockId":7000312207300,"netValue":1.0534074412855532},{"date":"2025-01-06T16:00:00.000Z","stockId":7000312207300,"netValue":1.0533802500766405},{"date":"2025-01-05T16:00:00.000Z","stockId":7000312207300,"netValue":1.0543813497778083},{"date":"2025-01-02T16:00:00.000Z","stockId":7000312207300,"netValue":1.0536678396969372},{"date":"2025-01-01T16:00:00.000Z","stockId":7000312207300,"netValue":1.0525095356480902},{"date":"2024-12-30T16:00:00.000Z","stockId":7000312207300,"netValue":1.0495049829988596},{"date":"2024-12-29T16:00:00.000Z","stockId":7000312207300,"netValue":1.0473212970481904},{"date":"2024-12-26T16:00:00.000Z","stockId":7000312207300,"netValue":1.0468327991653827},{"date":"2024-12-25T16:00:00.000Z","stockId":7000312207300,"netValue":1.04492552406565},{"date":"2024-12-24T16:00:00.000Z","stockId":7000312207300,"netValue":1.0443795601394676},{"date":"2024-12-23T16:00:00.000Z","stockId":7000312207300,"netValue":1.0453729797591758},{"date":"2024-12-22T16:00:00.000Z","stockId":7000312207300,"netValue":1.0465111876628574},{"date":"2024-12-19T16:00:00.000Z","stockId":7000312207300,"netValue":1.0458017175631718},{"date":"2024-12-18T16:00:00.000Z","stockId":7000312207300,"netValue":1.0439148407324983},{"date":"2024-12-17T16:00:00.000Z","stockId":7000312207300,"netValue":1.0442452864380811},{"date":"2024-12-16T16:00:00.000Z","stockId":7000312207300,"netValue":1.0454976992563656},{"date":"2024-12-15T16:00:00.000Z","stockId":7000312207300,"netValue":1.0459597179500975},{"date":"2024-12-12T16:00:00.000Z","stockId":7000312207300,"netValue":1.043590171079446},{"date":"2024-12-11T16:00:00.000Z","stockId":7000312207300,"netValue":1.0417709726811337},{"date":"2024-12-10T16:00:00.000Z","stockId":7000312207300,"netValue":1.041199052146138},{"date":"2024-12-09T16:00:00.000Z","stockId":7000312207300,"netValue":1.0409651407567444},{"date":"2024-12-08T16:00:00.000Z","stockId":7000312207300,"netValue":1.0377997367932013},{"date":"2024-12-05T16:00:00.000Z","stockId":7000312207300,"netValue":1.0366638487454525},{"date":"2024-12-04T16:00:00.000Z","stockId":7000312207300,"netValue":1.0363249604412512},{"date":"2024-12-03T16:00:00.000Z","stockId":7000312207300,"netValue":1.0358596803839153},{"date":"2024-12-02T16:00:00.000Z","stockId":7000312207300,"netValue":1.0344844503443806},{"date":"2024-12-01T16:00:00.000Z","stockId":7000312207300,"netValue":1.0341800142087487},{"date":"2024-11-28T16:00:00.000Z","stockId":7000312207300,"netValue":1.031287380547623},{"date":"2024-11-27T16:00:00.000Z","stockId":7000312207300,"netValue":1.0299807057717696},{"date":"2024-11-26T16:00:00.000Z","stockId":7000312207300,"netValue":1.0292102860784162},{"date":"2024-11-25T16:00:00.000Z","stockId":7000312207300,"netValue":1.0286336553994735},{"date":"2024-11-24T16:00:00.000Z","stockId":7000312207300,"netValue":1.0281206599110604},{"date":"2024-11-21T16:00:00.000Z","stockId":7000312207300,"netValue":1.027217799310635},{"date":"2024-11-20T16:00:00.000Z","stockId":7000312207300,"netValue":1.0271124448275342},{"date":"2024-11-19T16:00:00.000Z","stockId":7000312207300,"netValue":1.0262717670817518},{"date":"2024-11-18T16:00:00.000Z","stockId":7000312207300,"netValue":1.0261322210796708},{"date":"2024-11-17T16:00:00.000Z","stockId":7000312207300,"netValue":1.0257727992076149},{"date":"2024-11-14T16:00:00.000Z","stockId":7000312207300,"netValue":1.0260420487282076},{"date":"2024-11-13T16:00:00.000Z","stockId":7000312207300,"netValue":1.026050527304381},{"date":"2024-11-12T16:00:00.000Z","stockId":7000312207300,"netValue":1.0259909145891497},{"date":"2024-11-11T16:00:00.000Z","stockId":7000312207300,"netValue":1.0259008704017174},{"date":"2024-11-10T16:00:00.000Z","stockId":7000312207300,"netValue":1.0251249075621731},{"date":"2024-11-07T16:00:00.000Z","stockId":7000312207300,"netValue":1.0246307449504677},{"date":"2024-11-06T16:00:00.000Z","stockId":7000312207300,"netValue":1.0242630550173948},{"date":"2024-11-05T16:00:00.000Z","stockId":7000312207300,"netValue":1.0231552667693506},{"date":"2024-11-04T16:00:00.000Z","stockId":7000312207300,"netValue":1.023145988270548},{"date":"2024-11-03T16:00:00.000Z","stockId":7000312207300,"netValue":1.0227393510041571},{"date":"2024-10-31T16:00:00.000Z","stockId":7000312207300,"netValue":1.022169465489253},{"date":"2024-10-30T16:00:00.000Z","stockId":7000312207300,"netValue":1.0208225559205812},{"date":"2024-10-29T16:00:00.000Z","stockId":7000312207300,"netValue":1.020434355492948},{"date":"2024-10-28T16:00:00.000Z","stockId":7000312207300,"netValue":1.0206764089908653},{"date":"2024-10-27T16:00:00.000Z","stockId":7000312207300,"netValue":1.0210680168926738},{"date":"2024-10-24T16:00:00.000Z","stockId":7000312207300,"netValue":1.0216534735499612},{"date":"2024-10-23T16:00:00.000Z","stockId":7000312207300,"netValue":1.022331990636224},{"date":"2024-10-22T16:00:00.000Z","stockId":7000312207300,"netValue":1.0226286685437358},{"date":"2024-10-21T16:00:00.000Z","stockId":7000312207300,"netValue":1.0244596706202285},{"date":"2024-10-20T16:00:00.000Z","stockId":7000312207300,"netValue":1.0256279476587744},{"date":"2024-10-17T16:00:00.000Z","stockId":7000312207300,"netValue":1.0259643586444664},{"date":"2024-10-16T16:00:00.000Z","stockId":7000312207300,"netValue":1.0257625657881804},{"date":"2024-10-15T16:00:00.000Z","stockId":7000312207300,"netValue":1.0252904424941556},{"date":"2024-10-14T16:00:00.000Z","stockId":7000312207300,"netValue":1.0251267228110814},{"date":"2024-10-13T16:00:00.000Z","stockId":7000312207300,"netValue":1.0244995723933754},{"date":"2024-10-10T16:00:00.000Z","stockId":7000312207300,"netValue":1.0213015125191953},{"date":"2024-10-09T16:00:00.000Z","stockId":7000312207300,"netValue":1.01954409827632},{"date":"2024-10-08T16:00:00.000Z","stockId":7000312207300,"netValue":1.0160521752397131},{"date":"2024-10-07T16:00:00.000Z","stockId":7000312207300,"netValue":1.0214748369218485},{"date":"2024-09-29T16:00:00.000Z","stockId":7000312207300,"netValue":1.023899671868109},{"date":"2024-09-26T16:00:00.000Z","stockId":7000312207300,"netValue":1.0289213418173926},{"date":"2024-09-25T16:00:00.000Z","stockId":7000312207300,"netValue":1.034744471199883},{"date":"2024-09-24T16:00:00.000Z","stockId":7000312207300,"netValue":1.0357353809195273},{"date":"2024-09-23T16:00:00.000Z","stockId":7000312207300,"netValue":1.0341279409507214},{"date":"2024-09-22T16:00:00.000Z","stockId":7000312207300,"netValue":1.0345682379192171},{"date":"2024-09-19T16:00:00.000Z","stockId":7000312207300,"netValue":1.0340903794592635},{"date":"2024-09-18T16:00:00.000Z","stockId":7000312207300,"netValue":1.0339259066672244},{"date":"2024-09-17T16:00:00.000Z","stockId":7000312207300,"netValue":1.0337737497998323},{"date":"2024-09-12T16:00:00.000Z","stockId":7000312207300,"netValue":1.031530296995158},{"date":"2024-09-11T16:00:00.000Z","stockId":7000312207300,"netValue":1.0305160704499394},{"date":"2024-09-10T16:00:00.000Z","stockId":7000312207300,"netValue":1.030128102141416},{"date":"2024-09-09T16:00:00.000Z","stockId":7000312207300,"netValue":1.0297282787275828},{"date":"2024-09-08T16:00:00.000Z","stockId":7000312207300,"netValue":1.0293660045479462},{"date":"2024-09-05T16:00:00.000Z","stockId":7000312207300,"netValue":1.029242531601827},{"date":"2024-09-04T16:00:00.000Z","stockId":7000312207300,"netValue":1.0294159572693717},{"date":"2024-09-03T16:00:00.000Z","stockId":7000312207300,"netValue":1.0287261819818914},{"date":"2024-09-02T16:00:00.000Z","stockId":7000312207300,"netValue":1.0281969502222728},{"date":"2024-09-01T16:00:00.000Z","stockId":7000312207300,"netValue":1.027639800660286},{"date":"2024-08-29T16:00:00.000Z","stockId":7000312207300,"netValue":1.02602240067066},{"date":"2024-08-28T16:00:00.000Z","stockId":7000312207300,"netValue":1.0258216066106465},{"date":"2024-08-27T16:00:00.000Z","stockId":7000312207300,"netValue":1.0253167002297607},{"date":"2024-08-26T16:00:00.000Z","stockId":7000312207300,"netValue":1.0251477925495567},{"date":"2024-08-25T16:00:00.000Z","stockId":7000312207300,"netValue":1.0278287049035104},{"date":"2024-08-22T16:00:00.000Z","stockId":7000312207300,"netValue":1.028920534852685},{"date":"2024-08-21T16:00:00.000Z","stockId":7000312207300,"netValue":1.0295144382818966},{"date":"2024-08-20T16:00:00.000Z","stockId":7000312207300,"netValue":1.0296371345125108},{"date":"2024-08-19T16:00:00.000Z","stockId":7000312207300,"netValue":1.0306598667851332},{"date":"2024-08-18T16:00:00.000Z","stockId":7000312207300,"netValue":1.031203405050497},{"date":"2024-08-15T16:00:00.000Z","stockId":7000312207300,"netValue":1.0308106534750379},{"date":"2024-08-14T16:00:00.000Z","stockId":7000312207300,"netValue":1.030620294434611},{"date":"2024-08-13T16:00:00.000Z","stockId":7000312207300,"netValue":1.0312753774873094},{"date":"2024-08-12T16:00:00.000Z","stockId":7000312207300,"netValue":1.0294356898481183},{"date":"2024-08-11T16:00:00.000Z","stockId":7000312207300,"netValue":1.0291558091231785},{"date":"2024-08-08T16:00:00.000Z","stockId":7000312207300,"netValue":1.0328728980575963},{"date":"2024-08-07T16:00:00.000Z","stockId":7000312207300,"netValue":1.0343158814567155},{"date":"2024-08-06T16:00:00.000Z","stockId":7000312207300,"netValue":1.0353113356624035},{"date":"2024-08-05T16:00:00.000Z","stockId":7000312207300,"netValue":1.0346163691344619},{"date":"2024-08-04T16:00:00.000Z","stockId":7000312207300,"netValue":1.03544193973702},{"date":"2024-08-01T16:00:00.000Z","stockId":7000312207300,"netValue":1.034819749151059},{"date":"2024-07-31T16:00:00.000Z","stockId":7000312207300,"netValue":1.0340080892583148},{"date":"2024-07-30T16:00:00.000Z","stockId":7000312207300,"netValue":1.0331541354199294},{"date":"2024-07-29T16:00:00.000Z","stockId":7000312207300,"netValue":1.032122431255146},{"date":"2024-07-28T16:00:00.000Z","stockId":7000312207300,"netValue":1.0316291568904334},{"date":"2024-07-25T16:00:00.000Z","stockId":7000312207300,"netValue":1.0307220709999783},{"date":"2024-07-24T16:00:00.000Z","stockId":7000312207300,"netValue":1.0295311133045617},{"date":"2024-07-23T16:00:00.000Z","stockId":7000312207300,"netValue":1.0286960869898711},{"date":"2024-07-22T16:00:00.000Z","stockId":7000312207300,"netValue":1.0283704456077016},{"date":"2024-07-21T16:00:00.000Z","stockId":7000312207300,"netValue":1.0276555855466352},{"date":"2024-07-18T16:00:00.000Z","stockId":7000312207300,"netValue":1.0266849130983822},{"date":"2024-07-17T16:00:00.000Z","stockId":7000312207300,"netValue":1.0264066863463819},{"date":"2024-07-16T16:00:00.000Z","stockId":7000312207300,"netValue":1.0264844735960705},{"date":"2024-07-15T16:00:00.000Z","stockId":7000312207300,"netValue":1.0263603594586073},{"date":"2024-07-14T16:00:00.000Z","stockId":7000312207300,"netValue":1.026113950093885},{"date":"2024-07-11T16:00:00.000Z","stockId":7000312207300,"netValue":1.0258492225405482},{"date":"2024-07-10T16:00:00.000Z","stockId":7000312207300,"netValue":1.0239443058544704},{"date":"2024-07-09T16:00:00.000Z","stockId":7000312207300,"netValue":1.0233781405373135},{"date":"2024-07-08T16:00:00.000Z","stockId":7000312207300,"netValue":1.0232803866159113},{"date":"2024-07-07T16:00:00.000Z","stockId":7000312207300,"netValue":1.0223938991087014},{"date":"2024-07-04T16:00:00.000Z","stockId":7000312207300,"netValue":1.0238162692042352},{"date":"2024-07-03T16:00:00.000Z","stockId":7000312207300,"netValue":1.0248979283597144},{"date":"2024-07-02T16:00:00.000Z","stockId":7000312207300,"netValue":1.025056725785211},{"date":"2024-07-01T16:00:00.000Z","stockId":7000312207300,"netValue":1.0242957967933017},{"date":"2024-06-30T16:00:00.000Z","stockId":7000312207300,"netValue":1.0233433661563291},{"date":"2024-06-29T16:00:00.000Z","stockId":7000312207300,"netValue":1.0248761904120156},{"date":"2024-06-27T16:00:00.000Z","stockId":7000312207300,"netValue":1.0248337119553148},{"date":"2024-06-26T16:00:00.000Z","stockId":7000312207300,"netValue":1.023982737607695},{"date":"2024-06-25T16:00:00.000Z","stockId":7000312207300,"netValue":1.0232624681308624},{"date":"2024-06-24T16:00:00.000Z","stockId":7000312207300,"netValue":1.0229475163260626},{"date":"2024-06-23T16:00:00.000Z","stockId":7000312207300,"netValue":1.0220808949458444},{"date":"2024-06-20T16:00:00.000Z","stockId":7000312207300,"netValue":1.0218819559115775},{"date":"2024-06-19T16:00:00.000Z","stockId":7000312207300,"netValue":1.0223103397606788},{"date":"2024-06-18T16:00:00.000Z","stockId":7000312207300,"netValue":1.022099822313561},{"date":"2024-06-17T16:00:00.000Z","stockId":7000312207300,"netValue":1.0214134059219304},{"date":"2024-06-16T16:00:00.000Z","stockId":7000312207300,"netValue":1.02085262651233},{"date":"2024-06-13T16:00:00.000Z","stockId":7000312207300,"netValue":1.0209671462003413},{"date":"2024-06-12T16:00:00.000Z","stockId":7000312207300,"netValue":1.020436526404392},{"date":"2024-06-11T16:00:00.000Z","stockId":7000312207300,"netValue":1.02045082410598},{"date":"2024-06-10T16:00:00.000Z","stockId":7000312207300,"netValue":1.0203692947728105},{"date":"2024-06-06T16:00:00.000Z","stockId":7000312207300,"netValue":1.0200700848248445},{"date":"2024-06-05T16:00:00.000Z","stockId":7000312207300,"netValue":1.0197715896813484},{"date":"2024-06-04T16:00:00.000Z","stockId":7000312207300,"netValue":1.019457997410686},{"date":"2024-06-03T16:00:00.000Z","stockId":7000312207300,"netValue":1.0191366929865688},{"date":"2024-06-02T16:00:00.000Z","stockId":7000312207300,"netValue":1.0188879060542912},{"date":"2024-05-30T16:00:00.000Z","stockId":7000312207300,"netValue":1.0183911640486725},{"date":"2024-05-29T16:00:00.000Z","stockId":7000312207300,"netValue":1.0186917514188847},{"date":"2024-05-28T16:00:00.000Z","stockId":7000312207300,"netValue":1.0183258330392253},{"date":"2024-05-27T16:00:00.000Z","stockId":7000312207300,"netValue":1.0180184262986005},{"date":"2024-05-26T16:00:00.000Z","stockId":7000312207300,"netValue":1.0176488358302969}]}