window.pageData = {"startDate":"2024-07-26T03:10:40.673Z","endDate":"2026-07-26T03:10:40.673Z","manager":{"_id":7001226215000,"name":"李政","gender":"f","educationCode":"001002","resume":"李政：女，国籍中国，金融学硕士，7年证券从业经验。2017年06月加盟鹏华基金管理有限公司，历任固定收益部债券研究员、高级债券研究员、基金经理助理，现担任固定收益研究部总经理助理/基金经理。2021年05月担任鹏华尊诚定期开放发起式债券基金经理，2022年01月担任鹏华丰盈债券基金经理，2023年08月担任鹏华信用债6个月持有期债券基金经理，李政具备基金从业资格。","tickerId":1226215000,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20801140","exchange":"fm","cnInfoCode":"db20801140","followedNum":0,"currency":"CNY","workingDate":"2021-04-30T16:00:00.000Z","fundCompanyId":4000050060000,"fundManagerSecondLevel":"bond","pinyin":"lz","fundCompany":{"_id":4000050060000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001226215000,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":0.002406582480686703,"fm_p_r_m3":0.005927739972088286,"fm_p_r_m6":0.011645892805565605,"fm_p_r_y1":0.017954004619351815,"fm_cagr_p_r_fs":0.030263968060316726,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.4645061728395062,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.5451532725766363,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.09905660377358491,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.29848363926576216,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.4732510288065844,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.636920384951881,"fm_p_r_y3":0.08789938955572296,"fm_p_r_y3_m":0.08856315628757261,"fm_p_r_y3_r_c":815,"fm_p_r_y3_rp":0.515970515970516,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.45008319467554075,"fm_p_r_y5_m":0.15117460138222516,"fm_p_r_y5_r_c":540,"fm_p_r_y5_rp":0.5194805194805194,"fm_p_r_fys":0.013968991839910405,"fm_p_r_y5":0.15011170525983997},"fmi":{"stockId":7001226215000,"type":"fmi","fm_my":5.2,"fm_d":{"3000000003741":"本基金的基金经理","3000000007500":"本基金的基金经理","3000000018083":"本基金的基金经理"},"fm_wy":8,"fm_a_as":0,"fm_a_mfn":3,"fm_as":1860949684.9466,"fm_b_as":1860949684.9466,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":3,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0299,"fm_r_fd":3000000003741,"fm_r_ftp":0.1417}},"topTenManagedFundList":[{"_id":3000000007500,"__csrcFundId":6276,"stockCode":"007500","shortName":"鹏华尊诚定期开放发起式债券(007500)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7500,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:04.941Z","status":"normal","inceptionDate":"2019-06-10T16:00:00.000Z","name":"鹏华尊诚3个月定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050060000,"currency":"CNY","pinyin":"phzc3gydqkfzqxfqszqtzjj","masterFundShortName":"鹏华尊诚定期开放发起式债券","hotMetrics":{"stockId":3000000007500,"type":"f_as","f_tas":1313239840.9935,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003741,"__csrcFundId":1030,"stockCode":"003741","shortName":"鹏华丰盈债券(003741)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3741,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:04.876Z","status":"normal","inceptionDate":"2016-11-21T16:00:00.000Z","name":"鹏华丰盈债券型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050060000,"currency":"CNY","pinyin":"phfyzqxzqtzjj","masterFundShortName":"鹏华丰盈债券","hotMetrics":{"stockId":3000000003741,"type":"f_as","f_tas":496288232.0526,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018084,"fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018084","tickerId":18084,"shortName":"鹏华信用债6个月持有期债券C","currency":"CNY","__csrcFundId":12894,"lastUpdated":"2025-01-04T00:32:23.682Z","fundCollectionId":4000050060000,"inceptionDate":"2023-08-24T16:00:00.000Z","exchange":"jj","name":"鹏华信用债6个月持有期债券型证券投资基金","setUpDate":"2023-08-24T16:00:00.000Z","setUpAssetScale":1230912624.45,"setUpShares":1230912624.45,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"phxyz6gycyqzqxzqtzjj","hotMetrics":{"stockId":3000000018084,"type":"f_as","f_tas":33483333.937200002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018083,"__csrcFundId":12894,"stockCode":"018083","shortName":"鹏华信用债6个月持有期债券(018083)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":18083,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:05.068Z","status":"normal","exchange":"jj","fundCollectionId":4000050060000,"inceptionDate":"2023-08-24T16:00:00.000Z","name":"鹏华信用债6个月持有期债券型证券投资基金","setUpDate":"2023-08-24T16:00:00.000Z","setUpAssetScale":722186152.85,"setUpShares":722186152.85,"pinyin":"phxyz6gycyqzqxzqtzjj","masterFundShortName":"鹏华信用债6个月持有期债券","hotMetrics":{"stockId":3000000018083,"type":"f_as","f_tas":17539606.4901,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022220,"name":"鹏华丰盈债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022220","tickerId":22220,"shortName":"鹏华丰盈债券D","currency":"CNY","__csrcFundId":1030,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:33.328Z","inceptionDate":"2024-09-23T16:00:00.000Z","pinyin":"phfyzqxzqtzjj","fundCollectionId":4000050060000,"hotMetrics":{"stockId":3000000022220,"type":"f_as","f_tas":398671.4732,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49094,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"stockId":7001226215000,"date":"2026-07-23T16:00:00.000Z","netValue":1.1682830269999753},{"stockId":7001226215000,"date":"2026-07-22T16:00:00.000Z","netValue":1.1678892607279772},{"date":"2026-07-21T16:00:00.000Z","stockId":7001226215000,"netValue":1.1673520837926887},{"stockId":7001226215000,"date":"2026-07-20T16:00:00.000Z","netValue":1.1667400717963425},{"stockId":7001226215000,"date":"2026-07-19T16:00:00.000Z","netValue":1.166619197957004},{"date":"2026-07-16T16:00:00.000Z","stockId":7001226215000,"netValue":1.1667620333984543},{"date":"2026-07-15T16:00:00.000Z","stockId":7001226215000,"netValue":1.1665900833973641},{"date":"2026-07-14T16:00:00.000Z","stockId":7001226215000,"netValue":1.166526106085581},{"stockId":7001226215000,"date":"2026-07-13T16:00:00.000Z","netValue":1.1663211023975504},{"date":"2026-07-12T16:00:00.000Z","stockId":7001226215000,"netValue":1.1663131799831166},{"stockId":7001226215000,"date":"2026-07-09T16:00:00.000Z","netValue":1.166118725512077},{"stockId":7001226215000,"date":"2026-07-08T16:00:00.000Z","netValue":1.1661971108527132},{"stockId":7001226215000,"date":"2026-07-07T16:00:00.000Z","netValue":1.1659457932266508},{"stockId":7001226215000,"date":"2026-07-06T16:00:00.000Z","netValue":1.1658229579342345},{"stockId":7001226215000,"date":"2026-07-05T16:00:00.000Z","netValue":1.1656342780477011},{"stockId":7001226215000,"date":"2026-07-02T16:00:00.000Z","netValue":1.165102606069988},{"stockId":7001226215000,"date":"2026-07-01T16:00:00.000Z","netValue":1.1651017316435017},{"date":"2026-06-30T16:00:00.000Z","stockId":7001226215000,"netValue":1.1650139928877612},{"date":"2026-06-29T16:00:00.000Z","stockId":7001226215000,"netValue":1.1659329080410852},{"date":"2026-06-28T16:00:00.000Z","stockId":7001226215000,"netValue":1.1664048682067487},{"stockId":7001226215000,"date":"2026-06-25T16:00:00.000Z","netValue":1.1656700410547352},{"stockId":7001226215000,"date":"2026-06-24T16:00:00.000Z","netValue":1.1654782075640295},{"stockId":7001226215000,"date":"2026-06-23T16:00:00.000Z","netValue":1.1646788351685575},{"stockId":7001226215000,"date":"2026-06-22T16:00:00.000Z","netValue":1.1648441991303762},{"date":"2026-06-21T16:00:00.000Z","stockId":7001226215000,"netValue":1.1653719225339598},{"date":"2026-06-17T16:00:00.000Z","stockId":7001226215000,"netValue":1.1653641770445646},{"stockId":7001226215000,"date":"2026-06-16T16:00:00.000Z","netValue":1.1650600713134192},{"stockId":7001226215000,"date":"2026-06-15T16:00:00.000Z","netValue":1.1644260628797656},{"stockId":7001226215000,"date":"2026-06-14T16:00:00.000Z","netValue":1.1638598851322273},{"date":"2026-06-11T16:00:00.000Z","stockId":7001226215000,"netValue":1.1636100981084974},{"date":"2026-06-10T16:00:00.000Z","stockId":7001226215000,"netValue":1.1634890867637682},{"date":"2026-06-09T16:00:00.000Z","stockId":7001226215000,"netValue":1.1639777428181302},{"stockId":7001226215000,"date":"2026-06-08T16:00:00.000Z","netValue":1.1645038501755005},{"stockId":7001226215000,"date":"2026-06-07T16:00:00.000Z","netValue":1.1649513992688973},{"stockId":7001226215000,"date":"2026-06-04T16:00:00.000Z","netValue":1.1653663295333803},{"date":"2026-06-03T16:00:00.000Z","stockId":7001226215000,"netValue":1.1656738890462925},{"stockId":7001226215000,"date":"2026-06-02T16:00:00.000Z","netValue":1.1653997495817048},{"date":"2026-06-01T16:00:00.000Z","stockId":7001226215000,"netValue":1.165606401493676},{"date":"2026-05-31T16:00:00.000Z","stockId":7001226215000,"netValue":1.1655129851312125},{"stockId":7001226215000,"date":"2026-05-28T16:00:00.000Z","netValue":1.1649981105748557},{"date":"2026-05-27T16:00:00.000Z","stockId":7001226215000,"netValue":1.1647529473512535},{"date":"2026-05-26T16:00:00.000Z","stockId":7001226215000,"netValue":1.1644167212010017},{"date":"2026-05-25T16:00:00.000Z","stockId":7001226215000,"netValue":1.1638358792767678},{"stockId":7001226215000,"date":"2026-05-24T16:00:00.000Z","netValue":1.163543852755752},{"date":"2026-05-21T16:00:00.000Z","stockId":7001226215000,"netValue":1.1632242182735943},{"stockId":7001226215000,"date":"2026-05-20T16:00:00.000Z","netValue":1.1632198596019132},{"date":"2026-05-19T16:00:00.000Z","stockId":7001226215000,"netValue":1.1631587654781521},{"date":"2026-05-18T16:00:00.000Z","stockId":7001226215000,"netValue":1.1631532261602116},{"date":"2026-05-17T16:00:00.000Z","stockId":7001226215000,"netValue":1.1627115650569482},{"stockId":7001226215000,"date":"2026-05-14T16:00:00.000Z","netValue":1.1624185351467944},{"stockId":7001226215000,"date":"2026-05-13T16:00:00.000Z","netValue":1.1623388591240758},{"stockId":7001226215000,"date":"2026-05-12T16:00:00.000Z","netValue":1.162401755566557},{"stockId":7001226215000,"date":"2026-05-11T16:00:00.000Z","netValue":1.1620663750580162},{"stockId":7001226215000,"date":"2026-05-10T16:00:00.000Z","netValue":1.161886257078224},{"date":"2026-05-07T16:00:00.000Z","stockId":7001226215000,"netValue":1.1615508765696831},{"stockId":7001226215000,"date":"2026-05-06T16:00:00.000Z","netValue":1.1613317726731602},{"stockId":7001226215000,"date":"2026-05-05T16:00:00.000Z","netValue":1.1613284079915036},{"stockId":7001226215000,"date":"2026-04-29T16:00:00.000Z","netValue":1.1614844933829587},{"stockId":7001226215000,"date":"2026-04-28T16:00:00.000Z","netValue":1.161668397426703},{"stockId":7001226215000,"date":"2026-04-27T16:00:00.000Z","netValue":1.1612268249520001},{"date":"2026-04-26T16:00:00.000Z","stockId":7001226215000,"netValue":1.1610364116352039},{"date":"2026-04-23T16:00:00.000Z","stockId":7001226215000,"netValue":1.1613985583421647},{"stockId":7001226215000,"date":"2026-04-22T16:00:00.000Z","netValue":1.1622851773673908},{"stockId":7001226215000,"date":"2026-04-21T16:00:00.000Z","netValue":1.1630355351777433},{"date":"2026-04-20T16:00:00.000Z","stockId":7001226215000,"netValue":1.1624688707199868},{"date":"2026-04-19T16:00:00.000Z","stockId":7001226215000,"netValue":1.1619286793725343},{"date":"2026-04-16T16:00:00.000Z","stockId":7001226215000,"netValue":1.161556997594403},{"date":"2026-04-15T16:00:00.000Z","stockId":7001226215000,"netValue":1.1609414190655778},{"stockId":7001226215000,"date":"2026-04-14T16:00:00.000Z","netValue":1.1608497340156956},{"stockId":7001226215000,"date":"2026-04-13T16:00:00.000Z","netValue":1.1608310634881769},{"date":"2026-04-12T16:00:00.000Z","stockId":7001226215000,"netValue":1.1603716924133933},{"date":"2026-04-09T16:00:00.000Z","stockId":7001226215000,"netValue":1.1597705478029927},{"stockId":7001226215000,"date":"2026-04-08T16:00:00.000Z","netValue":1.1595783779841624},{"stockId":7001226215000,"date":"2026-04-07T16:00:00.000Z","netValue":1.1596808851620914},{"date":"2026-04-06T16:00:00.000Z","stockId":7001226215000,"netValue":1.1595055350731638},{"stockId":7001226215000,"date":"2026-04-02T16:00:00.000Z","netValue":1.1590335753690217},{"stockId":7001226215000,"date":"2026-04-01T16:00:00.000Z","netValue":1.1586472401969208},{"stockId":7001226215000,"date":"2026-03-31T16:00:00.000Z","netValue":1.1585074176919261},{"date":"2026-03-30T16:00:00.000Z","stockId":7001226215000,"netValue":1.1587720321534554},{"stockId":7001226215000,"date":"2026-03-29T16:00:00.000Z","netValue":1.1585915515036214},{"stockId":7001226215000,"date":"2026-03-26T16:00:00.000Z","netValue":1.1581403533073376},{"stockId":7001226215000,"date":"2026-03-25T16:00:00.000Z","netValue":1.1578803008121161},{"date":"2026-03-24T16:00:00.000Z","stockId":7001226215000,"netValue":1.1576601986529287},{"date":"2026-03-23T16:00:00.000Z","stockId":7001226215000,"netValue":1.1575727792783295},{"stockId":7001226215000,"date":"2026-03-22T16:00:00.000Z","netValue":1.1574095030016385},{"stockId":7001226215000,"date":"2026-03-19T16:00:00.000Z","netValue":1.1574326279466538},{"date":"2026-03-18T16:00:00.000Z","stockId":7001226215000,"netValue":1.157342559610043},{"date":"2026-03-17T16:00:00.000Z","stockId":7001226215000,"netValue":1.1572892801108372},{"date":"2026-03-16T16:00:00.000Z","stockId":7001226215000,"netValue":1.1569132811632832},{"stockId":7001226215000,"date":"2026-03-15T16:00:00.000Z","netValue":1.156778189184602},{"date":"2026-03-12T16:00:00.000Z","stockId":7001226215000,"netValue":1.1568501919291911},{"date":"2026-03-11T16:00:00.000Z","stockId":7001226215000,"netValue":1.1567056178454145},{"stockId":7001226215000,"date":"2026-03-10T16:00:00.000Z","netValue":1.156580314549151},{"date":"2026-03-09T16:00:00.000Z","stockId":7001226215000,"netValue":1.1566185272974963},{"date":"2026-03-08T16:00:00.000Z","stockId":7001226215000,"netValue":1.1564478715324804},{"date":"2026-03-05T16:00:00.000Z","stockId":7001226215000,"netValue":1.1569939716034936},{"date":"2026-03-04T16:00:00.000Z","stockId":7001226215000,"netValue":1.1568825241396672},{"date":"2026-03-03T16:00:00.000Z","stockId":7001226215000,"netValue":1.1568260276459856},{"stockId":7001226215000,"date":"2026-03-02T16:00:00.000Z","netValue":1.156563274954828},{"date":"2026-03-01T16:00:00.000Z","stockId":7001226215000,"netValue":1.1564343220602005},{"date":"2026-02-26T16:00:00.000Z","stockId":7001226215000,"netValue":1.1561556876450934},{"date":"2026-02-25T16:00:00.000Z","stockId":7001226215000,"netValue":1.1559365017770222},{"date":"2026-02-24T16:00:00.000Z","stockId":7001226215000,"netValue":1.1562947210056165},{"date":"2026-02-23T16:00:00.000Z","stockId":7001226215000,"netValue":1.156583493050809},{"stockId":7001226215000,"date":"2026-02-12T16:00:00.000Z","netValue":1.156087728821039},{"date":"2026-02-11T16:00:00.000Z","stockId":7001226215000,"netValue":1.155901383432783},{"stockId":7001226215000,"date":"2026-02-10T16:00:00.000Z","netValue":1.156109328781497},{"stockId":7001226215000,"date":"2026-02-09T16:00:00.000Z","netValue":1.1559359912471512},{"stockId":7001226215000,"date":"2026-02-08T16:00:00.000Z","netValue":1.1558833428067707},{"date":"2026-02-05T16:00:00.000Z","stockId":7001226215000,"netValue":1.1554817167679345},{"stockId":7001226215000,"date":"2026-02-04T16:00:00.000Z","netValue":1.1552464681439436},{"date":"2026-02-03T16:00:00.000Z","stockId":7001226215000,"netValue":1.155093041418819},{"stockId":7001226215000,"date":"2026-02-02T16:00:00.000Z","netValue":1.1551311936459423},{"date":"2026-02-01T16:00:00.000Z","stockId":7001226215000,"netValue":1.1551012842003556},{"date":"2026-01-29T16:00:00.000Z","stockId":7001226215000,"netValue":1.155031290342019},{"stockId":7001226215000,"date":"2026-01-28T16:00:00.000Z","netValue":1.1550773069687854},{"stockId":7001226215000,"date":"2026-01-27T16:00:00.000Z","netValue":1.155092699181989},{"date":"2026-01-26T16:00:00.000Z","stockId":7001226215000,"netValue":1.1549658595049592},{"stockId":7001226215000,"date":"2026-01-25T16:00:00.000Z","netValue":1.1551605715425328},{"date":"2026-01-22T16:00:00.000Z","stockId":7001226215000,"netValue":1.1548339545569775},{"date":"2026-01-21T16:00:00.000Z","stockId":7001226215000,"netValue":1.1544310470481192},{"stockId":7001226215000,"date":"2026-01-20T16:00:00.000Z","netValue":1.1543965745812557},{"date":"2026-01-19T16:00:00.000Z","stockId":7001226215000,"netValue":1.1540648852365667},{"stockId":7001226215000,"date":"2026-01-18T16:00:00.000Z","netValue":1.1538349940443497},{"date":"2026-01-15T16:00:00.000Z","stockId":7001226215000,"netValue":1.1536173536998158},{"stockId":7001226215000,"date":"2026-01-14T16:00:00.000Z","netValue":1.1533446233914173},{"stockId":7001226215000,"date":"2026-01-13T16:00:00.000Z","netValue":1.1531826045597442},{"date":"2026-01-12T16:00:00.000Z","stockId":7001226215000,"netValue":1.1530786931896748},{"date":"2026-01-11T16:00:00.000Z","stockId":7001226215000,"netValue":1.1530095743121591},{"date":"2026-01-08T16:00:00.000Z","stockId":7001226215000,"netValue":1.15258005873608},{"date":"2026-01-07T16:00:00.000Z","stockId":7001226215000,"netValue":1.1524569075480624},{"date":"2026-01-06T16:00:00.000Z","stockId":7001226215000,"netValue":1.1521376295851549},{"date":"2026-01-05T16:00:00.000Z","stockId":7001226215000,"netValue":1.1523421189602354},{"date":"2026-01-04T16:00:00.000Z","stockId":7001226215000,"netValue":1.1525642525689546},{"date":"2025-12-30T16:00:00.000Z","stockId":7001226215000,"netValue":1.1521881205460263},{"date":"2025-12-29T16:00:00.000Z","stockId":7001226215000,"netValue":1.1519415255337186},{"date":"2025-12-28T16:00:00.000Z","stockId":7001226215000,"netValue":1.1518898045023325},{"date":"2025-12-25T16:00:00.000Z","stockId":7001226215000,"netValue":1.1521370259116241},{"date":"2025-12-24T16:00:00.000Z","stockId":7001226215000,"netValue":1.1520305999239882},{"date":"2025-12-23T16:00:00.000Z","stockId":7001226215000,"netValue":1.1520264186238927},{"date":"2025-12-22T16:00:00.000Z","stockId":7001226215000,"netValue":1.15196532784504},{"date":"2025-12-21T16:00:00.000Z","stockId":7001226215000,"netValue":1.1516601719079427},{"date":"2025-12-18T16:00:00.000Z","stockId":7001226215000,"netValue":1.1516945413419628},{"date":"2025-12-17T16:00:00.000Z","stockId":7001226215000,"netValue":1.1511943390977606},{"date":"2025-12-16T16:00:00.000Z","stockId":7001226215000,"netValue":1.150926155769255},{"date":"2025-12-15T16:00:00.000Z","stockId":7001226215000,"netValue":1.1505641457721367},{"date":"2025-12-14T16:00:00.000Z","stockId":7001226215000,"netValue":1.1505178034160781},{"date":"2025-12-11T16:00:00.000Z","stockId":7001226215000,"netValue":1.1510837318100293},{"date":"2025-12-10T16:00:00.000Z","stockId":7001226215000,"netValue":1.1511817951974743},{"date":"2025-12-09T16:00:00.000Z","stockId":7001226215000,"netValue":1.1507776241443926},{"date":"2025-12-08T16:00:00.000Z","stockId":7001226215000,"netValue":1.1506648123341536},{"date":"2025-12-07T16:00:00.000Z","stockId":7001226215000,"netValue":1.1504660823846917},{"date":"2025-12-04T16:00:00.000Z","stockId":7001226215000,"netValue":1.1504217722249575},{"date":"2025-12-03T16:00:00.000Z","stockId":7001226215000,"netValue":1.150409228324671},{"date":"2025-12-02T16:00:00.000Z","stockId":7001226215000,"netValue":1.150788645337892},{"date":"2025-12-01T16:00:00.000Z","stockId":7001226215000,"netValue":1.1509883270158927},{"date":"2025-11-30T16:00:00.000Z","stockId":7001226215000,"netValue":1.1512606916444934},{"date":"2025-11-27T16:00:00.000Z","stockId":7001226215000,"netValue":1.1511485062312388},{"date":"2025-11-26T16:00:00.000Z","stockId":7001226215000,"netValue":1.1509783862901783},{"date":"2025-11-25T16:00:00.000Z","stockId":7001226215000,"netValue":1.1511443249311433},{"date":"2025-11-24T16:00:00.000Z","stockId":7001226215000,"netValue":1.1516680922691314},{"date":"2025-11-23T16:00:00.000Z","stockId":7001226215000,"netValue":1.15186997846964},{"date":"2025-11-20T16:00:00.000Z","stockId":7001226215000,"netValue":1.1518256683099053},{"date":"2025-11-19T16:00:00.000Z","stockId":7001226215000,"netValue":1.1518592799146878},{"date":"2025-11-18T16:00:00.000Z","stockId":7001226215000,"netValue":1.1603287459737612},{"date":"2025-11-17T16:00:00.000Z","stockId":7001226215000,"netValue":1.1519341233429894},{"date":"2025-11-16T16:00:00.000Z","stockId":7001226215000,"netValue":1.1518933399308184},{"date":"2025-11-13T16:00:00.000Z","stockId":7001226215000,"netValue":1.1516301507167745},{"date":"2025-11-12T16:00:00.000Z","stockId":7001226215000,"netValue":1.1515371138222017},{"date":"2025-11-11T16:00:00.000Z","stockId":7001226215000,"netValue":1.1515587428670844},{"date":"2025-11-10T16:00:00.000Z","stockId":7001226215000,"netValue":1.1512945378322068},{"date":"2025-11-09T16:00:00.000Z","stockId":7001226215000,"netValue":1.1510396908521456},{"date":"2025-11-06T16:00:00.000Z","stockId":7001226215000,"netValue":1.1507640706668543},{"date":"2025-11-05T16:00:00.000Z","stockId":7001226215000,"netValue":1.1510680432930698},{"date":"2025-11-04T16:00:00.000Z","stockId":7001226215000,"netValue":1.1516734088065412},{"date":"2025-11-03T16:00:00.000Z","stockId":7001226215000,"netValue":1.151393644964168},{"date":"2025-11-02T16:00:00.000Z","stockId":7001226215000,"netValue":1.1512980283306362},{"date":"2025-10-30T16:00:00.000Z","stockId":7001226215000,"netValue":1.1509210839366069},{"date":"2025-10-29T16:00:00.000Z","stockId":7001226215000,"netValue":1.1502124352331555},{"date":"2025-10-28T16:00:00.000Z","stockId":7001226215000,"netValue":1.1496634668591685},{"date":"2025-10-27T16:00:00.000Z","stockId":7001226215000,"netValue":1.1493553505758713},{"date":"2025-10-26T16:00:00.000Z","stockId":7001226215000,"netValue":1.1485704746881122},{"date":"2025-10-23T16:00:00.000Z","stockId":7001226215000,"netValue":1.1482225908134782},{"date":"2025-10-22T16:00:00.000Z","stockId":7001226215000,"netValue":1.1483088493921927},{"date":"2025-10-21T16:00:00.000Z","stockId":7001226215000,"netValue":1.1482483085956257},{"date":"2025-10-20T16:00:00.000Z","stockId":7001226215000,"netValue":1.148093715083651},{"date":"2025-10-19T16:00:00.000Z","stockId":7001226215000,"netValue":1.1477881785393118},{"date":"2025-10-16T16:00:00.000Z","stockId":7001226215000,"netValue":1.1479907720369709},{"date":"2025-10-15T16:00:00.000Z","stockId":7001226215000,"netValue":1.147287575312713},{"date":"2025-10-14T16:00:00.000Z","stockId":7001226215000,"netValue":1.1469319497216803},{"date":"2025-10-13T16:00:00.000Z","stockId":7001226215000,"netValue":1.1469654112768177},{"date":"2025-10-12T16:00:00.000Z","stockId":7001226215000,"netValue":1.1468761733399124},{"date":"2025-10-09T16:00:00.000Z","stockId":7001226215000,"netValue":1.1462529576091485},{"date":"2025-10-08T16:00:00.000Z","stockId":7001226215000,"netValue":1.1462529576091485},{"date":"2025-09-29T16:00:00.000Z","stockId":7001226215000,"netValue":1.1456231201073297},{"date":"2025-09-28T16:00:00.000Z","stockId":7001226215000,"netValue":1.145300282564368},{"date":"2025-09-25T16:00:00.000Z","stockId":7001226215000,"netValue":1.14529543784223},{"date":"2025-09-24T16:00:00.000Z","stockId":7001226215000,"netValue":1.145143895515902},{"date":"2025-09-23T16:00:00.000Z","stockId":7001226215000,"netValue":1.1454710309271867},{"date":"2025-09-22T16:00:00.000Z","stockId":7001226215000,"netValue":1.146193732925254},{"date":"2025-09-21T16:00:00.000Z","stockId":7001226215000,"netValue":1.146599681619045},{"date":"2025-09-18T16:00:00.000Z","stockId":7001226215000,"netValue":1.1464551436258925},{"date":"2025-09-17T16:00:00.000Z","stockId":7001226215000,"netValue":1.146749799544458},{"date":"2025-09-16T16:00:00.000Z","stockId":7001226215000,"netValue":1.1469519735288958},{"date":"2025-09-15T16:00:00.000Z","stockId":7001226215000,"netValue":1.1466487125522393},{"date":"2025-09-14T16:00:00.000Z","stockId":7001226215000,"netValue":1.1464993298369492},{"date":"2025-09-11T16:00:00.000Z","stockId":7001226215000,"netValue":1.1462923111303733},{"date":"2025-09-10T16:00:00.000Z","stockId":7001226215000,"netValue":1.1461019862012494},{"date":"2025-09-09T16:00:00.000Z","stockId":7001226215000,"netValue":1.1462655539068916},{"date":"2025-09-08T16:00:00.000Z","stockId":7001226215000,"netValue":1.1468264652482332},{"date":"2025-09-07T16:00:00.000Z","stockId":7001226215000,"netValue":1.1471281254999743},{"date":"2025-09-04T16:00:00.000Z","stockId":7001226215000,"netValue":1.1476384051832063},{"date":"2025-09-03T16:00:00.000Z","stockId":7001226215000,"netValue":1.148061980542325},{"date":"2025-09-02T16:00:00.000Z","stockId":7001226215000,"netValue":1.1477811909531335},{"date":"2025-09-01T16:00:00.000Z","stockId":7001226215000,"netValue":1.1474393236976823},{"date":"2025-08-31T16:00:00.000Z","stockId":7001226215000,"netValue":1.1472963864294452},{"date":"2025-08-28T16:00:00.000Z","stockId":7001226215000,"netValue":1.1469915247278735},{"date":"2025-08-27T16:00:00.000Z","stockId":7001226215000,"netValue":1.1468518314489375},{"date":"2025-08-26T16:00:00.000Z","stockId":7001226215000,"netValue":1.1473333919833255},{"date":"2025-08-25T16:00:00.000Z","stockId":7001226215000,"netValue":1.147232304983182},{"date":"2025-08-24T16:00:00.000Z","stockId":7001226215000,"netValue":1.1469241992923125},{"date":"2025-08-21T16:00:00.000Z","stockId":7001226215000,"netValue":1.1465393936464077},{"date":"2025-08-20T16:00:00.000Z","stockId":7001226215000,"netValue":1.1465393936464077},{"date":"2025-08-19T16:00:00.000Z","stockId":7001226215000,"netValue":1.146436867719315},{"date":"2025-08-18T16:00:00.000Z","stockId":7001226215000,"netValue":1.1464486981058024},{"date":"2025-08-17T16:00:00.000Z","stockId":7001226215000,"netValue":1.1463950833806662},{"date":"2025-08-14T16:00:00.000Z","stockId":7001226215000,"netValue":1.1477776020421726},{"date":"2025-08-13T16:00:00.000Z","stockId":7001226215000,"netValue":1.1480803852147894},{"date":"2025-08-12T16:00:00.000Z","stockId":7001226215000,"netValue":1.148472265725125},{"date":"2025-08-11T16:00:00.000Z","stockId":7001226215000,"netValue":1.148432122069719},{"date":"2025-08-10T16:00:00.000Z","stockId":7001226215000,"netValue":1.1489887347326402},{"date":"2025-08-07T16:00:00.000Z","stockId":7001226215000,"netValue":1.1498852538640036},{"date":"2025-08-06T16:00:00.000Z","stockId":7001226215000,"netValue":1.1497945583233986},{"date":"2025-08-05T16:00:00.000Z","stockId":7001226215000,"netValue":1.1495808724885},{"date":"2025-08-04T16:00:00.000Z","stockId":7001226215000,"netValue":1.149387608540446},{"date":"2025-08-03T16:00:00.000Z","stockId":7001226215000,"netValue":1.1493741799510717},{"date":"2025-07-31T16:00:00.000Z","stockId":7001226215000,"netValue":1.1491289419611244},{"date":"2025-07-30T16:00:00.000Z","stockId":7001226215000,"netValue":1.1489340798101835},{"date":"2025-07-29T16:00:00.000Z","stockId":7001226215000,"netValue":1.1481218209275217},{"date":"2025-07-28T16:00:00.000Z","stockId":7001226215000,"netValue":1.1470306156914103},{"date":"2025-07-27T16:00:00.000Z","stockId":7001226215000,"netValue":1.148491823460842},{"date":"2025-07-24T16:00:00.000Z","stockId":7001226215000,"netValue":1.1476776177493764},{"date":"2025-07-23T16:00:00.000Z","stockId":7001226215000,"netValue":1.1478409277452686},{"date":"2025-07-22T16:00:00.000Z","stockId":7001226215000,"netValue":1.1490970411801589},{"date":"2025-07-21T16:00:00.000Z","stockId":7001226215000,"netValue":1.1497325614775549},{"date":"2025-07-20T16:00:00.000Z","stockId":7001226215000,"netValue":1.1502877519837824},{"date":"2025-07-17T16:00:00.000Z","stockId":7001226215000,"netValue":1.1509436941680224},{"date":"2025-07-16T16:00:00.000Z","stockId":7001226215000,"netValue":1.1510327915057408},{"date":"2025-07-15T16:00:00.000Z","stockId":7001226215000,"netValue":1.150833092265783},{"date":"2025-07-14T16:00:00.000Z","stockId":7001226215000,"netValue":1.1507402405167242},{"date":"2025-07-13T16:00:00.000Z","stockId":7001226215000,"netValue":1.149809303756676},{"date":"2025-07-10T16:00:00.000Z","stockId":7001226215000,"netValue":1.1502547989921474},{"date":"2025-07-09T16:00:00.000Z","stockId":7001226215000,"netValue":1.1504964755849403},{"date":"2025-07-08T16:00:00.000Z","stockId":7001226215000,"netValue":1.151220510601168},{"date":"2025-07-07T16:00:00.000Z","stockId":7001226215000,"netValue":1.1512618198127567},{"date":"2025-07-06T16:00:00.000Z","stockId":7001226215000,"netValue":1.1517731060949452},{"date":"2025-07-03T16:00:00.000Z","stockId":7001226215000,"netValue":1.1513530932690004},{"date":"2025-07-02T16:00:00.000Z","stockId":7001226215000,"netValue":1.1508938923093677},{"date":"2025-07-01T16:00:00.000Z","stockId":7001226215000,"netValue":1.1505561377590126},{"date":"2025-06-30T16:00:00.000Z","stockId":7001226215000,"netValue":1.1496823021083185},{"date":"2025-06-29T16:00:00.000Z","stockId":7001226215000,"netValue":1.149271636849814},{"date":"2025-06-26T16:00:00.000Z","stockId":7001226215000,"netValue":1.1492959911243767},{"date":"2025-06-25T16:00:00.000Z","stockId":7001226215000,"netValue":1.149126739212471},{"date":"2025-06-24T16:00:00.000Z","stockId":7001226215000,"netValue":1.1491658538578506},{"date":"2025-06-23T16:00:00.000Z","stockId":7001226215000,"netValue":1.1495413739035323},{"date":"2025-06-22T16:00:00.000Z","stockId":7001226215000,"netValue":1.1501103272876856},{"date":"2025-06-19T16:00:00.000Z","stockId":7001226215000,"netValue":1.150005317020315},{"date":"2025-06-18T16:00:00.000Z","stockId":7001226215000,"netValue":1.1495617794779969},{"date":"2025-06-17T16:00:00.000Z","stockId":7001226215000,"netValue":1.148857367526029},{"date":"2025-06-16T16:00:00.000Z","stockId":7001226215000,"netValue":1.1485039288259014},{"date":"2025-06-15T16:00:00.000Z","stockId":7001226215000,"netValue":1.1479177873077062},{"date":"2025-06-12T16:00:00.000Z","stockId":7001226215000,"netValue":1.1476874915204047},{"date":"2025-06-11T16:00:00.000Z","stockId":7001226215000,"netValue":1.147598144670348},{"date":"2025-06-10T16:00:00.000Z","stockId":7001226215000,"netValue":1.1474562926866065},{"date":"2025-06-09T16:00:00.000Z","stockId":7001226215000,"netValue":1.14709890528638},{"date":"2025-06-08T16:00:00.000Z","stockId":7001226215000,"netValue":1.1470095584363236},{"date":"2025-06-05T16:00:00.000Z","stockId":7001226215000,"netValue":1.146529951902227},{"date":"2025-06-04T16:00:00.000Z","stockId":7001226215000,"netValue":1.1461538554310846},{"date":"2025-06-03T16:00:00.000Z","stockId":7001226215000,"netValue":1.1460135036517585},{"date":"2025-06-02T16:00:00.000Z","stockId":7001226215000,"netValue":1.1459609985180728},{"date":"2025-05-29T16:00:00.000Z","stockId":7001226215000,"netValue":1.1459587255890644},{"date":"2025-05-28T16:00:00.000Z","stockId":7001226215000,"netValue":1.1454250684579432},{"date":"2025-05-27T16:00:00.000Z","stockId":7001226215000,"netValue":1.146018376130812},{"date":"2025-05-26T16:00:00.000Z","stockId":7001226215000,"netValue":1.146229962833035},{"date":"2025-05-25T16:00:00.000Z","stockId":7001226215000,"netValue":1.146372587555533},{"date":"2025-05-22T16:00:00.000Z","stockId":7001226215000,"netValue":1.146068174815242},{"date":"2025-05-21T16:00:00.000Z","stockId":7001226215000,"netValue":1.1459282019629833},{"date":"2025-05-20T16:00:00.000Z","stockId":7001226215000,"netValue":1.1458718300294994},{"date":"2025-05-19T16:00:00.000Z","stockId":7001226215000,"netValue":1.1458576873638568},{"date":"2025-05-18T16:00:00.000Z","stockId":7001226215000,"netValue":1.1455392800510553},{"date":"2025-05-15T16:00:00.000Z","stockId":7001226215000,"netValue":1.1452512730915094},{"date":"2025-05-14T16:00:00.000Z","stockId":7001226215000,"netValue":1.1453812215616255},{"date":"2025-05-13T16:00:00.000Z","stockId":7001226215000,"netValue":1.1454172589287588},{"date":"2025-05-12T16:00:00.000Z","stockId":7001226215000,"netValue":1.1454517775655142},{"date":"2025-05-11T16:00:00.000Z","stockId":7001226215000,"netValue":1.1447678203678908},{"date":"2025-05-08T16:00:00.000Z","stockId":7001226215000,"netValue":1.1455317382428374},{"date":"2025-05-07T16:00:00.000Z","stockId":7001226215000,"netValue":1.1449464263660354},{"date":"2025-05-06T16:00:00.000Z","stockId":7001226215000,"netValue":1.14417098230658},{"date":"2025-05-05T16:00:00.000Z","stockId":7001226215000,"netValue":1.1443618860927973},{"date":"2025-04-29T16:00:00.000Z","stockId":7001226215000,"netValue":1.144063083147545},{"date":"2025-04-28T16:00:00.000Z","stockId":7001226215000,"netValue":1.1437265901975722},{"date":"2025-04-27T16:00:00.000Z","stockId":7001226215000,"netValue":1.1430652813173567},{"date":"2025-04-24T16:00:00.000Z","stockId":7001226215000,"netValue":1.142728788367384},{"date":"2025-04-23T16:00:00.000Z","stockId":7001226215000,"netValue":1.1427812173293388},{"date":"2025-04-22T16:00:00.000Z","stockId":7001226215000,"netValue":1.142959651789882},{"date":"2025-04-21T16:00:00.000Z","stockId":7001226215000,"netValue":1.1433165207109672},{"date":"2025-04-20T16:00:00.000Z","stockId":7001226215000,"netValue":1.1431380862504246},{"date":"2025-04-17T16:00:00.000Z","stockId":7001226215000,"netValue":1.1433165207109672},{"date":"2025-04-16T16:00:00.000Z","stockId":7001226215000,"netValue":1.143188245580819},{"date":"2025-04-15T16:00:00.000Z","stockId":7001226215000,"netValue":1.143419109003317},{"date":"2025-04-14T16:00:00.000Z","stockId":7001226215000,"netValue":1.143224262245571},{"date":"2025-04-13T16:00:00.000Z","stockId":7001226215000,"netValue":1.1432282052171},{"date":"2025-04-10T16:00:00.000Z","stockId":7001226215000,"netValue":1.1432234906420073},{"date":"2025-04-09T16:00:00.000Z","stockId":7001226215000,"netValue":1.143091441089771},{"date":"2025-04-08T16:00:00.000Z","stockId":7001226215000,"netValue":1.1432000734357695},{"date":"2025-04-07T16:00:00.000Z","stockId":7001226215000,"netValue":1.143104812273131},{"date":"2025-04-06T16:00:00.000Z","stockId":7001226215000,"netValue":1.1443550113166028},{"date":"2025-04-02T16:00:00.000Z","stockId":7001226215000,"netValue":1.1416484277902994},{"date":"2025-04-01T16:00:00.000Z","stockId":7001226215000,"netValue":1.139751310602644},{"date":"2025-03-31T16:00:00.000Z","stockId":7001226215000,"netValue":1.1391684641631015},{"date":"2025-03-30T16:00:00.000Z","stockId":7001226215000,"netValue":1.1389601286929691},{"date":"2025-03-27T16:00:00.000Z","stockId":7001226215000,"netValue":1.1386581099268955},{"date":"2025-03-26T16:00:00.000Z","stockId":7001226215000,"netValue":1.1385777828929022},{"date":"2025-03-25T16:00:00.000Z","stockId":7001226215000,"netValue":1.1384889452179023},{"date":"2025-03-24T16:00:00.000Z","stockId":7001226215000,"netValue":1.1380131129534248},{"date":"2025-03-23T16:00:00.000Z","stockId":7001226215000,"netValue":1.1375640936080895},{"date":"2025-03-20T16:00:00.000Z","stockId":7001226215000,"netValue":1.1370753619939218},{"date":"2025-03-19T16:00:00.000Z","stockId":7001226215000,"netValue":1.1367770555341923},{"date":"2025-03-18T16:00:00.000Z","stockId":7001226215000,"netValue":1.1361391815871738},{"date":"2025-03-17T16:00:00.000Z","stockId":7001226215000,"netValue":1.1358956010564678},{"date":"2025-03-16T16:00:00.000Z","stockId":7001226215000,"netValue":1.1356460971238456},{"date":"2025-03-13T16:00:00.000Z","stockId":7001226215000,"netValue":1.1358219486210972},{"date":"2025-03-12T16:00:00.000Z","stockId":7001226215000,"netValue":1.1355207561102199},{"date":"2025-03-11T16:00:00.000Z","stockId":7001226215000,"netValue":1.1352268024996504},{"date":"2025-03-10T16:00:00.000Z","stockId":7001226215000,"netValue":1.1350837130743074},{"date":"2025-03-09T16:00:00.000Z","stockId":7001226215000,"netValue":1.1357312157599142},{"date":"2025-03-06T16:00:00.000Z","stockId":7001226215000,"netValue":1.1350097407766278},{"date":"2025-03-05T16:00:00.000Z","stockId":7001226215000,"netValue":1.1363830322375854},{"date":"2025-03-04T16:00:00.000Z","stockId":7001226215000,"netValue":1.1368710125845243},{"date":"2025-03-03T16:00:00.000Z","stockId":7001226215000,"netValue":1.1368177534535142},{"date":"2025-03-02T16:00:00.000Z","stockId":7001226215000,"netValue":1.1367421380072638},{"date":"2025-02-27T16:00:00.000Z","stockId":7001226215000,"netValue":1.1363259844885785},{"date":"2025-02-26T16:00:00.000Z","stockId":7001226215000,"netValue":1.1363079810224992},{"date":"2025-02-25T16:00:00.000Z","stockId":7001226215000,"netValue":1.136810927484749},{"date":"2025-02-24T16:00:00.000Z","stockId":7001226215000,"netValue":1.1367900379675224},{"date":"2025-02-23T16:00:00.000Z","stockId":7001226215000,"netValue":1.1369878533218887},{"date":"2025-02-20T16:00:00.000Z","stockId":7001226215000,"netValue":1.1380808417891963},{"date":"2025-02-19T16:00:00.000Z","stockId":7001226215000,"netValue":1.1390554868386271},{"date":"2025-02-18T16:00:00.000Z","stockId":7001226215000,"netValue":1.1397706149490028},{"date":"2025-02-17T16:00:00.000Z","stockId":7001226215000,"netValue":1.1395817602011977},{"date":"2025-02-16T16:00:00.000Z","stockId":7001226215000,"netValue":1.140311854426952},{"date":"2025-02-13T16:00:00.000Z","stockId":7001226215000,"netValue":1.141033115983936},{"date":"2025-02-12T16:00:00.000Z","stockId":7001226215000,"netValue":1.1416559443779462},{"date":"2025-02-11T16:00:00.000Z","stockId":7001226215000,"netValue":1.1417422974228066},{"date":"2025-02-10T16:00:00.000Z","stockId":7001226215000,"netValue":1.141690899484915},{"date":"2025-02-09T16:00:00.000Z","stockId":7001226215000,"netValue":1.1416046964498316},{"date":"2025-02-06T16:00:00.000Z","stockId":7001226215000,"netValue":1.1422261176899784},{"date":"2025-02-05T16:00:00.000Z","stockId":7001226215000,"netValue":1.142058926371062},{"date":"2025-02-04T16:00:00.000Z","stockId":7001226215000,"netValue":1.1411022813352716},{"date":"2025-01-26T16:00:00.000Z","stockId":7001226215000,"netValue":1.1403114653857618},{"date":"2025-01-23T16:00:00.000Z","stockId":7001226215000,"netValue":1.1390135320487758},{"date":"2025-01-22T16:00:00.000Z","stockId":7001226215000,"netValue":1.1390430008098416},{"date":"2025-01-21T16:00:00.000Z","stockId":7001226215000,"netValue":1.1395117387686888},{"date":"2025-01-20T16:00:00.000Z","stockId":7001226215000,"netValue":1.139337028904034},{"date":"2025-01-19T16:00:00.000Z","stockId":7001226215000,"netValue":1.1388617335623537},{"date":"2025-01-16T16:00:00.000Z","stockId":7001226215000,"netValue":1.1392922116493298},{"date":"2025-01-15T16:00:00.000Z","stockId":7001226215000,"netValue":1.1397852087693785},{"date":"2025-01-14T16:00:00.000Z","stockId":7001226215000,"netValue":1.1402871763353706},{"date":"2025-01-13T16:00:00.000Z","stockId":7001226215000,"netValue":1.140157528573673},{"date":"2025-01-12T16:00:00.000Z","stockId":7001226215000,"netValue":1.1399345713436155},{"date":"2025-01-09T16:00:00.000Z","stockId":7001226215000,"netValue":1.1408256260721354},{"date":"2025-01-08T16:00:00.000Z","stockId":7001226215000,"netValue":1.1408255961829457},{"date":"2025-01-07T16:00:00.000Z","stockId":7001226215000,"netValue":1.141870557834365},{"date":"2025-01-06T16:00:00.000Z","stockId":7001226215000,"netValue":1.141929465467307},{"date":"2025-01-05T16:00:00.000Z","stockId":7001226215000,"netValue":1.1426766381784552},{"date":"2025-01-02T16:00:00.000Z","stockId":7001226215000,"netValue":1.1421924620584007},{"date":"2025-01-01T16:00:00.000Z","stockId":7001226215000,"netValue":1.1416543729462045},{"date":"2024-12-30T16:00:00.000Z","stockId":7001226215000,"netValue":1.139062482077375},{"date":"2024-12-29T16:00:00.000Z","stockId":7001226215000,"netValue":1.1377127740739135},{"date":"2024-12-26T16:00:00.000Z","stockId":7001226215000,"netValue":1.1374371358583675},{"date":"2024-12-25T16:00:00.000Z","stockId":7001226215000,"netValue":1.1365473149245688},{"date":"2024-12-24T16:00:00.000Z","stockId":7001226215000,"netValue":1.1361720135136457},{"date":"2024-12-23T16:00:00.000Z","stockId":7001226215000,"netValue":1.1369158738827845},{"date":"2024-12-22T16:00:00.000Z","stockId":7001226215000,"netValue":1.1371510541224144},{"date":"2024-12-19T16:00:00.000Z","stockId":7001226215000,"netValue":1.1367042632324758},{"date":"2024-12-18T16:00:00.000Z","stockId":7001226215000,"netValue":1.1356885254938693},{"date":"2024-12-17T16:00:00.000Z","stockId":7001226215000,"netValue":1.1357630264687029},{"date":"2024-12-16T16:00:00.000Z","stockId":7001226215000,"netValue":1.1365813579234865},{"date":"2024-12-15T16:00:00.000Z","stockId":7001226215000,"netValue":1.1370694500703036},{"date":"2024-12-12T16:00:00.000Z","stockId":7001226215000,"netValue":1.1357954768363978},{"date":"2024-12-11T16:00:00.000Z","stockId":7001226215000,"netValue":1.1342517047803113},{"date":"2024-12-10T16:00:00.000Z","stockId":7001226215000,"netValue":1.1340232669933892},{"date":"2024-12-09T16:00:00.000Z","stockId":7001226215000,"netValue":1.1338153574107799},{"date":"2024-12-08T16:00:00.000Z","stockId":7001226215000,"netValue":1.131448977248578},{"date":"2024-12-05T16:00:00.000Z","stockId":7001226215000,"netValue":1.1304883862968347},{"date":"2024-12-04T16:00:00.000Z","stockId":7001226215000,"netValue":1.1306425081787972},{"date":"2024-12-03T16:00:00.000Z","stockId":7001226215000,"netValue":1.1301737702199501},{"date":"2024-12-02T16:00:00.000Z","stockId":7001226215000,"netValue":1.1291956027813335},{"date":"2024-12-01T16:00:00.000Z","stockId":7001226215000,"netValue":1.1293357239526272},{"date":"2024-11-28T16:00:00.000Z","stockId":7001226215000,"netValue":1.1269005963218304},{"date":"2024-11-27T16:00:00.000Z","stockId":7001226215000,"netValue":1.125971251848538},{"date":"2024-11-26T16:00:00.000Z","stockId":7001226215000,"netValue":1.125534904462718},{"date":"2024-11-25T16:00:00.000Z","stockId":7001226215000,"netValue":1.1252408763848036},{"date":"2024-11-24T16:00:00.000Z","stockId":7001226215000,"netValue":1.1249136485563782},{"date":"2024-11-21T16:00:00.000Z","stockId":7001226215000,"netValue":1.124045007307957},{"date":"2024-11-20T16:00:00.000Z","stockId":7001226215000,"netValue":1.1237720326194471},{"date":"2024-11-19T16:00:00.000Z","stockId":7001226215000,"netValue":1.123440263418222},{"date":"2024-11-18T16:00:00.000Z","stockId":7001226215000,"netValue":1.123374799063906},{"date":"2024-11-17T16:00:00.000Z","stockId":7001226215000,"netValue":1.1230813057595652},{"date":"2024-11-14T16:00:00.000Z","stockId":7001226215000,"netValue":1.123332829206476},{"date":"2024-11-13T16:00:00.000Z","stockId":7001226215000,"netValue":1.1231635947691663},{"date":"2024-11-12T16:00:00.000Z","stockId":7001226215000,"netValue":1.12299439016365},{"date":"2024-11-11T16:00:00.000Z","stockId":7001226215000,"netValue":1.1230892368584269},{"date":"2024-11-10T16:00:00.000Z","stockId":7001226215000,"netValue":1.1223419093688594},{"date":"2024-11-07T16:00:00.000Z","stockId":7001226215000,"netValue":1.1217843051006389},{"date":"2024-11-06T16:00:00.000Z","stockId":7001226215000,"netValue":1.1214614294558367},{"date":"2024-11-05T16:00:00.000Z","stockId":7001226215000,"netValue":1.1208450605066944},{"date":"2024-11-04T16:00:00.000Z","stockId":7001226215000,"netValue":1.1207758723600394},{"date":"2024-11-03T16:00:00.000Z","stockId":7001226215000,"netValue":1.1204823790556988},{"date":"2024-10-31T16:00:00.000Z","stockId":7001226215000,"netValue":1.1201506396862668},{"date":"2024-10-30T16:00:00.000Z","stockId":7001226215000,"netValue":1.1194725301751478},{"date":"2024-10-29T16:00:00.000Z","stockId":7001226215000,"netValue":1.1192407774327835},{"date":"2024-10-28T16:00:00.000Z","stockId":7001226215000,"netValue":1.1193062716188928},{"date":"2024-10-27T16:00:00.000Z","stockId":7001226215000,"netValue":1.1192025611994856},{"date":"2024-10-24T16:00:00.000Z","stockId":7001226215000,"netValue":1.1192974377260558},{"date":"2024-10-23T16:00:00.000Z","stockId":7001226215000,"netValue":1.1194871609474029},{"date":"2024-10-22T16:00:00.000Z","stockId":7001226215000,"netValue":1.1195232727930509},{"date":"2024-10-21T16:00:00.000Z","stockId":7001226215000,"netValue":1.1200652838314542},{"date":"2024-10-20T16:00:00.000Z","stockId":7001226215000,"netValue":1.1206522704401356},{"date":"2024-10-17T16:00:00.000Z","stockId":7001226215000,"netValue":1.1205897819668746},{"date":"2024-10-16T16:00:00.000Z","stockId":7001226215000,"netValue":1.1207911600794225},{"date":"2024-10-15T16:00:00.000Z","stockId":7001226215000,"netValue":1.1201864758532736},{"date":"2024-10-14T16:00:00.000Z","stockId":7001226215000,"netValue":1.120067142372256},{"date":"2024-10-13T16:00:00.000Z","stockId":7001226215000,"netValue":1.119340333498519},{"date":"2024-10-10T16:00:00.000Z","stockId":7001226215000,"netValue":1.1174768946785352},{"date":"2024-10-09T16:00:00.000Z","stockId":7001226215000,"netValue":1.1162281494030717},{"date":"2024-10-08T16:00:00.000Z","stockId":7001226215000,"netValue":1.1152532655294505},{"date":"2024-10-07T16:00:00.000Z","stockId":7001226215000,"netValue":1.116816810419558},{"date":"2024-09-29T16:00:00.000Z","stockId":7001226215000,"netValue":1.1183310948100833},{"date":"2024-09-26T16:00:00.000Z","stockId":7001226215000,"netValue":1.120341881016839},{"date":"2024-09-25T16:00:00.000Z","stockId":7001226215000,"netValue":1.1239901063004414},{"date":"2024-09-24T16:00:00.000Z","stockId":7001226215000,"netValue":1.125117839978306},{"date":"2024-09-23T16:00:00.000Z","stockId":7001226215000,"netValue":1.1240621299791167},{"date":"2024-09-22T16:00:00.000Z","stockId":7001226215000,"netValue":1.1248295523777918},{"date":"2024-09-19T16:00:00.000Z","stockId":7001226215000,"netValue":1.1247117341689492},{"date":"2024-09-18T16:00:00.000Z","stockId":7001226215000,"netValue":1.1245250805277063},{"date":"2024-09-17T16:00:00.000Z","stockId":7001226215000,"netValue":1.1246159566946925},{"date":"2024-09-12T16:00:00.000Z","stockId":7001226215000,"netValue":1.1231132026733457},{"date":"2024-09-11T16:00:00.000Z","stockId":7001226215000,"netValue":1.1225173517909415},{"date":"2024-09-10T16:00:00.000Z","stockId":7001226215000,"netValue":1.12211333210326},{"date":"2024-09-09T16:00:00.000Z","stockId":7001226215000,"netValue":1.1216442704959704},{"date":"2024-09-08T16:00:00.000Z","stockId":7001226215000,"netValue":1.1214714483328314},{"date":"2024-09-05T16:00:00.000Z","stockId":7001226215000,"netValue":1.1210898870034343},{"date":"2024-09-04T16:00:00.000Z","stockId":7001226215000,"netValue":1.1210211948430633},{"date":"2024-09-03T16:00:00.000Z","stockId":7001226215000,"netValue":1.1208043829606176},{"date":"2024-09-02T16:00:00.000Z","stockId":7001226215000,"netValue":1.1205022543247036},{"date":"2024-09-01T16:00:00.000Z","stockId":7001226215000,"netValue":1.1201947554222338},{"date":"2024-08-29T16:00:00.000Z","stockId":7001226215000,"netValue":1.1193795703279446},{"date":"2024-08-28T16:00:00.000Z","stockId":7001226215000,"netValue":1.119198196287896},{"date":"2024-08-27T16:00:00.000Z","stockId":7001226215000,"netValue":1.1190720714254745},{"date":"2024-08-26T16:00:00.000Z","stockId":7001226215000,"netValue":1.1187726452391922},{"date":"2024-08-25T16:00:00.000Z","stockId":7001226215000,"netValue":1.1196108232790634},{"date":"2024-08-22T16:00:00.000Z","stockId":7001226215000,"netValue":1.1200696286457408},{"date":"2024-08-21T16:00:00.000Z","stockId":7001226215000,"netValue":1.120168388381953},{"date":"2024-08-20T16:00:00.000Z","stockId":7001226215000,"netValue":1.1200996962215823},{"date":"2024-08-19T16:00:00.000Z","stockId":7001226215000,"netValue":1.1204071951240526},{"date":"2024-08-18T16:00:00.000Z","stockId":7001226215000,"netValue":1.120429189983706},{"date":"2024-08-15T16:00:00.000Z","stockId":7001226215000,"netValue":1.1200072997060766},{"date":"2024-08-14T16:00:00.000Z","stockId":7001226215000,"netValue":1.1199085399698652},{"date":"2024-08-13T16:00:00.000Z","stockId":7001226215000,"netValue":1.1203287207520125},{"date":"2024-08-12T16:00:00.000Z","stockId":7001226215000,"netValue":1.1194282189042557},{"date":"2024-08-11T16:00:00.000Z","stockId":7001226215000,"netValue":1.119093354875576},{"date":"2024-08-08T16:00:00.000Z","stockId":7001226215000,"netValue":1.1206689948117343},{"date":"2024-08-07T16:00:00.000Z","stockId":7001226215000,"netValue":1.1214675501811477},{"date":"2024-08-06T16:00:00.000Z","stockId":7001226215000,"netValue":1.1224721820316725},{"date":"2024-08-05T16:00:00.000Z","stockId":7001226215000,"netValue":1.122038558266781},{"date":"2024-08-04T16:00:00.000Z","stockId":7001226215000,"netValue":1.1224721820316725},{"date":"2024-08-01T16:00:00.000Z","stockId":7001226215000,"netValue":1.12195105285711},{"date":"2024-07-31T16:00:00.000Z","stockId":7001226215000,"netValue":1.1214272212329153},{"date":"2024-07-30T16:00:00.000Z","stockId":7001226215000,"netValue":1.1205164580127676},{"date":"2024-07-29T16:00:00.000Z","stockId":7001226215000,"netValue":1.1203135682737873},{"date":"2024-07-28T16:00:00.000Z","stockId":7001226215000,"netValue":1.1197924390992244}]}