window.pageData = {"startDate":"2024-05-23T16:41:10.187Z","endDate":"2026-05-23T16:41:10.187Z","manager":{"_id":7232506210010,"name":"王影峰","gender":"m","educationCode":"001002","resume":"王影峰：男，上海财经大学金融学专业硕士。曾任上海证券有限责任公司债券交易部高级经理、上海耀之资产管理中心（有限合伙）投资交易部投资总监、耀之国际资产管理有限公司投资部投资总监、上海耀之资产管理中心（有限合伙）投资交易部投资交易总监、耀之国际资产管理有限公司投资部投资总监、华宝证券股份有限责任公司资产管理业务总部固定收益投资总监。2021年6月进入中海基金管理有限公司工作，曾任固定收益投资部总经理、固定收益投资总监兼资产管理一部总经理、投资总监、固定收益投资部总经理兼固定收益投资总监，现任固收中心总经理兼固收投资部总经理兼固收投资总监、基金经理。2021年8月至2022年9月任中海货币市场证券投资基金基金经理，2021年8月至2022年9月任中海稳健收益债券型证券投资基金基金经理，2021年8月至2022年9月任中海增强收益债券型证券投资基金基金经理。2021年8月至今任中海合嘉增强收益债券型证券投资基金基金经理，2021年8月至今任中海纯债债券型证券投资基金基金经理。2022年12月至今任中海丰盈三个月定期开放债券型证券投资基金基金经理。","tickerId":232506210010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20812576","exchange":"fm","cnInfoCode":"db20812576","followedNum":0,"currency":"CNY","workingDate":"2021-08-05T16:00:00.000Z","fundCompanyId":4000050350000,"fundManagerSecondLevel":"bond","pinyin":"wyf","fundCompany":{"_id":4000050350000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50350000","tickerId":50350000,"name":"中海基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7232506210010,"type":"fmp","fm_p_r_d":"2026-05-19T16:00:00.000Z","fm_p_r_m1":0.002561201253721501,"fm_p_r_m3":0.006454758460171739,"fm_p_r_m6":0.010060105203204106,"fm_p_r_y1":0.014701461925929138,"fm_cagr_p_r_fs":0.020866580411309732,"fm_cagr_p_r_fs_m":0.03036363828724764,"fm_cagr_p_r_fs_r_c":1275,"fm_cagr_p_r_fs_rp":0.7817896389324961,"fm_p_r_fys_m":0.012330413136003693,"fm_p_r_fys_r_c":1210,"fm_p_r_fys_rp":0.41025641025641024,"fm_p_r_m1_m":0.0019884109918586468,"fm_p_r_m1_r_c":1253,"fm_p_r_m1_rp":0.3075079872204473,"fm_p_r_m3_m":0.007249518151232204,"fm_p_r_m3_r_c":1226,"fm_p_r_m3_rp":0.6057142857142858,"fm_p_r_m6_m":0.012837260295198716,"fm_p_r_m6_r_c":1195,"fm_p_r_m6_rp":0.7646566164154104,"fm_p_r_y1_m":0.02144274310535277,"fm_p_r_y1_r_c":1125,"fm_p_r_y1_rp":0.8327402135231317,"fm_p_r_y3":0.08207719626858201,"fm_p_r_y3_m":0.09314607342434122,"fm_p_r_y3_r_c":789,"fm_p_r_y3_rp":0.6916243654822335,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.6073211314475874,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.5765391014975042,"fm_p_r_fys":0.013410062233180087},"fmi":{"stockId":7232506210010,"type":"fmi","fm_my":4.8,"fm_d":{"3000000000298":"固收中心总经理兼固收投资部总经理兼固收投资总监、本基金基金经理、中海合嘉增强收益债券型证券投资基金基金经理、中海丰盈三个月定期开放债券型证券投资基金基金经理","3000000002965":"固收中心总经理兼固收投资部总经理兼固收投资总监、本基金基金经理、中海纯债债券型证券投资基金基金经理、中海丰盈三个月定期开放债券型证券投资基金基金经理","3000000016431":"固收中心总经理兼固收投资部总经理兼固收投资总监、本基金基金经理、中海合嘉增强收益债券型证券投资基金基金经理、中海纯债债券型证券投资基金基金经理","3000000395001":"固定收益投资部总经理、固定收益投资总监、本基金基金经理、中海合嘉增强收益债券型证券投资基金基金经理、中海纯债债券型证券投资基金基金经理、中海丰盈三个月定期开放债券型证券投资基金基金经理","3000000395011":"固定收益投资部总经理、固定收益投资总监、本基金基金经理、中海合嘉增强收益债券型证券投资基金基金经理、中海纯债债券型证券投资基金基金经理、中海丰盈三个月定期开放债券型证券投资基金基金经理"},"fm_wy":24,"fm_a_as":0,"fm_a_mfn":6,"fm_as":1233366559.0208998,"fm_b_as":1233366559.0208998,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":4,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0241,"fm_r_fd":3000000000298,"fm_r_ftp":0.1199}},"topTenManagedFundList":[{"_id":3000000026979,"name":"中海铭嘉债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026979","tickerId":26979,"shortName":"中海铭嘉债券C","currency":"CNY","__csrcFundId":16706,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-04T07:56:04.779Z","inceptionDate":"2026-04-23T16:00:00.000Z","pinyin":"zhmjzqxzqtzjj","fundCollectionId":4000050350000,"hotMetrics":{}},{"_id":3000000026978,"__csrcFundId":16706,"stockCode":"026978","masterFundShortName":"中海铭嘉债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":26978,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中海铭嘉债券(026978)","lastUpdated":"2026-05-01T05:25:59.605Z","name":"中海铭嘉债券型证券投资基金","pinyin":"zhmjzqxzqtzjj","fundCollectionId":4000050350000,"setUpAssetScale":200023411.12,"setUpDate":"2026-04-20T16:00:00.000Z","setUpShares":200023411.12,"inceptionDate":"2026-04-23T16:00:00.000Z","hotMetrics":{}},{"_id":3000000000298,"__csrcFundId":3606,"stockCode":"000298","shortName":"中海纯债债券(000298)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":298,"masterFundFlag":1,"lastUpdated":"2026-04-30T17:26:24.030Z","status":"normal","inceptionDate":"2014-04-22T16:00:00.000Z","name":"中海纯债债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050350000,"currency":"CNY","masterFundShortName":"中海纯债债券","pinyin":"zhczzqxzqtzjj","hotMetrics":{"stockId":3000000000298,"type":"f_as","f_tas":595683680.8,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000016431,"__csrcFundId":11993,"stockCode":"016431","shortName":"中海丰盈三个月定期开放债券(016431)","masterFundShortName":"中海丰盈三个月定期开放债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":16431,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:03:32.875Z","status":"normal","exchange":"jj","fundCollectionId":4000050350000,"name":"中海丰盈三个月定期开放债券型证券投资基金","inceptionDate":"2022-12-19T16:00:00.000Z","setUpDate":"2022-12-19T16:00:00.000Z","setUpAssetScale":1280067526.54,"setUpShares":1280067526.54,"pinyin":"zhfysgydqkfzqxzqtzjj","hotMetrics":{"stockId":3000000016431,"type":"f_as","f_tas":466020401.6635,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002965,"__csrcFundId":677,"stockCode":"002965","shortName":"中海合嘉增强收益债券(002965)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2965,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:43:02.883Z","status":"normal","inceptionDate":"2016-08-23T16:00:00.000Z","name":"中海合嘉增强收益债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050350000,"currency":"CNY","masterFundShortName":"中海合嘉增强收益债券","pinyin":"zhhjzqsyzqxzqtzjj","hotMetrics":{"stockId":3000000002965,"type":"f_as","f_tas":113520404.3184,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002966,"name":"中海合嘉增强收益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"002966","tickerId":2966,"shortName":"中海合嘉增强收益债券C","__csrcFundId":677,"lastUpdated":"2025-01-04T00:31:53.859Z","exchange":"jj","inceptionDate":"2016-08-23T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050350000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zhhjzqsyzqxzqtzjj","hotMetrics":{"stockId":3000000002966,"type":"f_as","f_tas":53474907.96699999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000000299,"name":"中海纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"000299","tickerId":299,"shortName":"中海纯债债券C","__csrcFundId":3606,"lastUpdated":"2025-01-04T00:31:50.692Z","exchange":"jj","inceptionDate":"2014-04-22T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050350000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zhczzqxzqtzjj","hotMetrics":{"stockId":3000000000299,"type":"f_as","f_tas":4667164.272,"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":7232506210010,"netValue":1.1033778229185198},{"stockId":7232506210010,"date":"2026-05-20T16:00:00.000Z","netValue":1.1032440311382667},{"stockId":7232506210010,"date":"2026-05-19T16:00:00.000Z","netValue":1.1039266801497787},{"stockId":7232506210010,"date":"2026-05-18T16:00:00.000Z","netValue":1.1039035299703182},{"stockId":7232506210010,"date":"2026-05-17T16:00:00.000Z","netValue":1.1036077374488127},{"date":"2026-05-14T16:00:00.000Z","stockId":7232506210010,"netValue":1.1030388548116166},{"date":"2026-05-13T16:00:00.000Z","stockId":7232506210010,"netValue":1.1032123110846213},{"stockId":7232506210010,"date":"2026-05-12T16:00:00.000Z","netValue":1.103693230076724},{"date":"2026-05-11T16:00:00.000Z","stockId":7232506210010,"netValue":1.1034923226954552},{"date":"2026-05-10T16:00:00.000Z","stockId":7232506210010,"netValue":1.1032800074177607},{"date":"2026-05-07T16:00:00.000Z","stockId":7232506210010,"netValue":1.1024635666259957},{"date":"2026-05-06T16:00:00.000Z","stockId":7232506210010,"netValue":1.1024480558759264},{"date":"2026-05-05T16:00:00.000Z","stockId":7232506210010,"netValue":1.1018216448943199},{"date":"2026-04-29T16:00:00.000Z","stockId":7232506210010,"netValue":1.101412384413685},{"date":"2026-04-28T16:00:00.000Z","stockId":7232506210010,"netValue":1.1013151516391921},{"stockId":7232506210010,"date":"2026-04-27T16:00:00.000Z","netValue":1.100814377137359},{"stockId":7232506210010,"date":"2026-04-26T16:00:00.000Z","netValue":1.1003807176015137},{"date":"2026-04-23T16:00:00.000Z","stockId":7232506210010,"netValue":1.100618012031513},{"stockId":7232506210010,"date":"2026-04-22T16:00:00.000Z","netValue":1.101359114915796},{"date":"2026-04-21T16:00:00.000Z","stockId":7232506210010,"netValue":1.1021049585643854},{"stockId":7232506210010,"date":"2026-04-20T16:00:00.000Z","netValue":1.101244469964289},{"date":"2026-04-19T16:00:00.000Z","stockId":7232506210010,"netValue":1.1011065247381384},{"stockId":7232506210010,"date":"2026-04-16T16:00:00.000Z","netValue":1.1008193568188704},{"date":"2026-04-15T16:00:00.000Z","stockId":7232506210010,"netValue":1.1003542500107182},{"stockId":7232506210010,"date":"2026-04-14T16:00:00.000Z","netValue":1.1002803851174061},{"stockId":7232506210010,"date":"2026-04-13T16:00:00.000Z","netValue":1.100246796056241},{"date":"2026-04-12T16:00:00.000Z","stockId":7232506210010,"netValue":1.0996580789615065},{"date":"2026-04-09T16:00:00.000Z","stockId":7232506210010,"netValue":1.099382699087929},{"stockId":7232506210010,"date":"2026-04-08T16:00:00.000Z","netValue":1.09922204536261},{"stockId":7232506210010,"date":"2026-04-07T16:00:00.000Z","netValue":1.0994492474094455},{"stockId":7232506210010,"date":"2026-04-06T16:00:00.000Z","netValue":1.0994196033005865},{"stockId":7232506210010,"date":"2026-04-02T16:00:00.000Z","netValue":1.098851023808011},{"stockId":7232506210010,"date":"2026-04-01T16:00:00.000Z","netValue":1.0986762272473678},{"stockId":7232506210010,"date":"2026-03-31T16:00:00.000Z","netValue":1.0987204521024279},{"date":"2026-03-30T16:00:00.000Z","stockId":7232506210010,"netValue":1.0988311042017975},{"stockId":7232506210010,"date":"2026-03-29T16:00:00.000Z","netValue":1.0986595459959374},{"date":"2026-03-26T16:00:00.000Z","stockId":7232506210010,"netValue":1.0985382003435191},{"stockId":7232506210010,"date":"2026-03-25T16:00:00.000Z","netValue":1.0983294504030126},{"date":"2026-03-24T16:00:00.000Z","stockId":7232506210010,"netValue":1.0981744994313232},{"stockId":7232506210010,"date":"2026-03-23T16:00:00.000Z","netValue":1.097967654901578},{"date":"2026-03-22T16:00:00.000Z","stockId":7232506210010,"netValue":1.0977597044111973},{"stockId":7232506210010,"date":"2026-03-19T16:00:00.000Z","netValue":1.0982137469656201},{"date":"2026-03-18T16:00:00.000Z","stockId":7232506210010,"netValue":1.0981657112890353},{"stockId":7232506210010,"date":"2026-03-17T16:00:00.000Z","netValue":1.0978057606597602},{"date":"2026-03-16T16:00:00.000Z","stockId":7232506210010,"netValue":1.0975590610845631},{"date":"2026-03-15T16:00:00.000Z","stockId":7232506210010,"netValue":1.0977101877560727},{"stockId":7232506210010,"date":"2026-03-12T16:00:00.000Z","netValue":1.0978320318579722},{"date":"2026-03-11T16:00:00.000Z","stockId":7232506210010,"netValue":1.0978338632514744},{"date":"2026-03-10T16:00:00.000Z","stockId":7232506210010,"netValue":1.0978485650748833},{"stockId":7232506210010,"date":"2026-03-09T16:00:00.000Z","netValue":1.0978301129685544},{"stockId":7232506210010,"date":"2026-03-08T16:00:00.000Z","netValue":1.0975033902862754},{"date":"2026-03-05T16:00:00.000Z","stockId":7232506210010,"netValue":1.097680831169203},{"stockId":7232506210010,"date":"2026-03-04T16:00:00.000Z","netValue":1.0975885706375585},{"date":"2026-03-03T16:00:00.000Z","stockId":7232506210010,"netValue":1.0974555950717328},{"stockId":7232506210010,"date":"2026-03-02T16:00:00.000Z","netValue":1.097233929333745},{"stockId":7232506210010,"date":"2026-03-01T16:00:00.000Z","netValue":1.0972927349350066},{"stockId":7232506210010,"date":"2026-02-26T16:00:00.000Z","netValue":1.09668227390901},{"stockId":7232506210010,"date":"2026-02-25T16:00:00.000Z","netValue":1.0962890634438183},{"stockId":7232506210010,"date":"2026-02-24T16:00:00.000Z","netValue":1.0968632851514197},{"date":"2026-02-23T16:00:00.000Z","stockId":7232506210010,"netValue":1.0970646539109206},{"stockId":7232506210010,"date":"2026-02-12T16:00:00.000Z","netValue":1.0968467989944568},{"stockId":7232506210010,"date":"2026-02-11T16:00:00.000Z","netValue":1.0966621433753048},{"date":"2026-02-10T16:00:00.000Z","stockId":7232506210010,"netValue":1.096258540357709},{"date":"2026-02-09T16:00:00.000Z","stockId":7232506210010,"netValue":1.0962308621982157},{"date":"2026-02-08T16:00:00.000Z","stockId":7232506210010,"netValue":1.0963784790488464},{"date":"2026-02-05T16:00:00.000Z","stockId":7232506210010,"netValue":1.0954892704785515},{"date":"2026-02-04T16:00:00.000Z","stockId":7232506210010,"netValue":1.0951864151342419},{"date":"2026-02-03T16:00:00.000Z","stockId":7232506210010,"netValue":1.0951992115468894},{"date":"2026-02-02T16:00:00.000Z","stockId":7232506210010,"netValue":1.0950957590127146},{"stockId":7232506210010,"date":"2026-02-01T16:00:00.000Z","netValue":1.0949204640025907},{"date":"2026-01-29T16:00:00.000Z","stockId":7232506210010,"netValue":1.0952599830975163},{"stockId":7232506210010,"date":"2026-01-28T16:00:00.000Z","netValue":1.09569557354561},{"stockId":7232506210010,"date":"2026-01-27T16:00:00.000Z","netValue":1.095701215760636},{"date":"2026-01-26T16:00:00.000Z","stockId":7232506210010,"netValue":1.0956482027632886},{"stockId":7232506210010,"date":"2026-01-25T16:00:00.000Z","netValue":1.0957111807253228},{"stockId":7232506210010,"date":"2026-01-22T16:00:00.000Z","netValue":1.0960157010183527},{"stockId":7232506210010,"date":"2026-01-21T16:00:00.000Z","netValue":1.0952199934962006},{"stockId":7232506210010,"date":"2026-01-20T16:00:00.000Z","netValue":1.0942806463897239},{"stockId":7232506210010,"date":"2026-01-19T16:00:00.000Z","netValue":1.093801268997447},{"date":"2026-01-18T16:00:00.000Z","stockId":7232506210010,"netValue":1.093784481839839},{"stockId":7232506210010,"date":"2026-01-15T16:00:00.000Z","netValue":1.0935075656890425},{"date":"2026-01-14T16:00:00.000Z","stockId":7232506210010,"netValue":1.092574145742343},{"stockId":7232506210010,"date":"2026-01-13T16:00:00.000Z","netValue":1.0923177216645008},{"stockId":7232506210010,"date":"2026-01-12T16:00:00.000Z","netValue":1.0918174748269966},{"date":"2026-01-11T16:00:00.000Z","stockId":7232506210010,"netValue":1.0922215762940732},{"stockId":7232506210010,"date":"2026-01-08T16:00:00.000Z","netValue":1.0917606510081252},{"date":"2026-01-07T16:00:00.000Z","stockId":7232506210010,"netValue":1.0913624138804174},{"date":"2026-01-06T16:00:00.000Z","stockId":7232506210010,"netValue":1.091016292661342},{"date":"2026-01-05T16:00:00.000Z","stockId":7232506210010,"netValue":1.0905398114261842},{"date":"2026-01-04T16:00:00.000Z","stockId":7232506210010,"netValue":1.0902466554228176},{"date":"2025-12-30T16:00:00.000Z","stockId":7232506210010,"netValue":1.0893188466247645},{"date":"2025-12-29T16:00:00.000Z","stockId":7232506210010,"netValue":1.0889945402359476},{"date":"2025-12-28T16:00:00.000Z","stockId":7232506210010,"netValue":1.0893188466247645},{"date":"2025-12-25T16:00:00.000Z","stockId":7232506210010,"netValue":1.090861493778176},{"date":"2025-12-24T16:00:00.000Z","stockId":7232506210010,"netValue":1.0906378870102915},{"date":"2025-12-23T16:00:00.000Z","stockId":7232506210010,"netValue":1.09085030008886},{"date":"2025-12-22T16:00:00.000Z","stockId":7232506210010,"netValue":1.0904382320366146},{"date":"2025-12-21T16:00:00.000Z","stockId":7232506210010,"netValue":1.089246719006495},{"date":"2025-12-18T16:00:00.000Z","stockId":7232506210010,"netValue":1.0894984483770205},{"date":"2025-12-17T16:00:00.000Z","stockId":7232506210010,"netValue":1.0886087273698029},{"date":"2025-12-16T16:00:00.000Z","stockId":7232506210010,"netValue":1.0886807318397205},{"date":"2025-12-15T16:00:00.000Z","stockId":7232506210010,"netValue":1.0865926876876035},{"date":"2025-12-14T16:00:00.000Z","stockId":7232506210010,"netValue":1.0869142866352222},{"date":"2025-12-11T16:00:00.000Z","stockId":7232506210010,"netValue":1.0882593261611555},{"date":"2025-12-10T16:00:00.000Z","stockId":7232506210010,"netValue":1.0893181509280392},{"date":"2025-12-09T16:00:00.000Z","stockId":7232506210010,"netValue":1.0881482025925422},{"date":"2025-12-08T16:00:00.000Z","stockId":7232506210010,"netValue":1.0874404530965172},{"date":"2025-12-07T16:00:00.000Z","stockId":7232506210010,"netValue":1.0864879950397244},{"date":"2025-12-04T16:00:00.000Z","stockId":7232506210010,"netValue":1.0867004081182934},{"date":"2025-12-03T16:00:00.000Z","stockId":7232506210010,"netValue":1.0861145323902341},{"date":"2025-12-02T16:00:00.000Z","stockId":7232506210010,"netValue":1.0882759347328679},{"date":"2025-12-01T16:00:00.000Z","stockId":7232506210010,"netValue":1.0894007765388987},{"date":"2025-11-30T16:00:00.000Z","stockId":7232506210010,"netValue":1.0903450005543358},{"date":"2025-11-27T16:00:00.000Z","stockId":7232506210010,"netValue":1.090224160165357},{"date":"2025-11-26T16:00:00.000Z","stockId":7232506210010,"netValue":1.0895150569487326},{"date":"2025-11-25T16:00:00.000Z","stockId":7232506210010,"netValue":1.090450917864404},{"date":"2025-11-24T16:00:00.000Z","stockId":7232506210010,"netValue":1.091495841500773},{"date":"2025-11-23T16:00:00.000Z","stockId":7232506210010,"netValue":1.0920361612993437},{"date":"2025-11-20T16:00:00.000Z","stockId":7232506210010,"netValue":1.0918261353203609},{"date":"2025-11-19T16:00:00.000Z","stockId":7232506210010,"netValue":1.0929316725440714},{"date":"2025-11-18T16:00:00.000Z","stockId":7232506210010,"netValue":1.0932546252122894},{"date":"2025-11-17T16:00:00.000Z","stockId":7232506210010,"netValue":1.0937741635595892},{"date":"2025-11-16T16:00:00.000Z","stockId":7232506210010,"netValue":1.0934984997355048},{"date":"2025-11-13T16:00:00.000Z","stockId":7232506210010,"netValue":1.0931180864822339},{"date":"2025-11-12T16:00:00.000Z","stockId":7232506210010,"netValue":1.093616702889262},{"date":"2025-11-11T16:00:00.000Z","stockId":7232506210010,"netValue":1.0935474058605426},{"date":"2025-11-10T16:00:00.000Z","stockId":7232506210010,"netValue":1.093484348469355},{"date":"2025-11-09T16:00:00.000Z","stockId":7232506210010,"netValue":1.0930474945853488},{"date":"2025-11-06T16:00:00.000Z","stockId":7232506210010,"netValue":1.0926419865122476},{"date":"2025-11-05T16:00:00.000Z","stockId":7232506210010,"netValue":1.0930005849352613},{"date":"2025-11-04T16:00:00.000Z","stockId":7232506210010,"netValue":1.0934520394854397},{"date":"2025-11-03T16:00:00.000Z","stockId":7232506210010,"netValue":1.0934187808302305},{"date":"2025-11-02T16:00:00.000Z","stockId":7232506210010,"netValue":1.0937793757281935},{"date":"2025-10-30T16:00:00.000Z","stockId":7232506210010,"netValue":1.0931371295753756},{"date":"2025-10-29T16:00:00.000Z","stockId":7232506210010,"netValue":1.092174120583617},{"date":"2025-10-28T16:00:00.000Z","stockId":7232506210010,"netValue":1.0917828226290995},{"date":"2025-10-27T16:00:00.000Z","stockId":7232506210010,"netValue":1.09136097346057},{"date":"2025-10-26T16:00:00.000Z","stockId":7232506210010,"netValue":1.0905201585783901},{"date":"2025-10-23T16:00:00.000Z","stockId":7232506210010,"netValue":1.0897091290075185},{"date":"2025-10-22T16:00:00.000Z","stockId":7232506210010,"netValue":1.089887500187527},{"date":"2025-10-21T16:00:00.000Z","stockId":7232506210010,"netValue":1.0901778937361934},{"date":"2025-10-20T16:00:00.000Z","stockId":7232506210010,"netValue":1.0903843193839922},{"date":"2025-10-19T16:00:00.000Z","stockId":7232506210010,"netValue":1.0896283767232569},{"date":"2025-10-16T16:00:00.000Z","stockId":7232506210010,"netValue":1.0899088600972302},{"date":"2025-10-15T16:00:00.000Z","stockId":7232506210010,"netValue":1.0890430474195179},{"date":"2025-10-14T16:00:00.000Z","stockId":7232506210010,"netValue":1.0887061554489215},{"date":"2025-10-13T16:00:00.000Z","stockId":7232506210010,"netValue":1.0885817213365405},{"date":"2025-10-12T16:00:00.000Z","stockId":7232506210010,"netValue":1.0889602321985128},{"date":"2025-10-09T16:00:00.000Z","stockId":7232506210010,"netValue":1.0881019665225642},{"date":"2025-10-08T16:00:00.000Z","stockId":7232506210010,"netValue":1.0890951023686222},{"date":"2025-09-29T16:00:00.000Z","stockId":7232506210010,"netValue":1.08753474207401},{"date":"2025-09-28T16:00:00.000Z","stockId":7232506210010,"netValue":1.0858459080912575},{"date":"2025-09-25T16:00:00.000Z","stockId":7232506210010,"netValue":1.0862448058990388},{"date":"2025-09-24T16:00:00.000Z","stockId":7232506210010,"netValue":1.086776845344843},{"date":"2025-09-23T16:00:00.000Z","stockId":7232506210010,"netValue":1.0868596799518402},{"date":"2025-09-22T16:00:00.000Z","stockId":7232506210010,"netValue":1.0871064799678416},{"date":"2025-09-21T16:00:00.000Z","stockId":7232506210010,"netValue":1.0875571478142216},{"date":"2025-09-18T16:00:00.000Z","stockId":7232506210010,"netValue":1.086439702171783},{"date":"2025-09-17T16:00:00.000Z","stockId":7232506210010,"netValue":1.0877154012341386},{"date":"2025-09-16T16:00:00.000Z","stockId":7232506210010,"netValue":1.0889672281167746},{"date":"2025-09-15T16:00:00.000Z","stockId":7232506210010,"netValue":1.087593487034495},{"date":"2025-09-14T16:00:00.000Z","stockId":7232506210010,"netValue":1.0866761242824516},{"date":"2025-09-11T16:00:00.000Z","stockId":7232506210010,"netValue":1.0868028986546423},{"date":"2025-09-10T16:00:00.000Z","stockId":7232506210010,"netValue":1.0855695316451828},{"date":"2025-09-09T16:00:00.000Z","stockId":7232506210010,"netValue":1.0857810370085217},{"date":"2025-09-08T16:00:00.000Z","stockId":7232506210010,"netValue":1.0878640137578546},{"date":"2025-09-07T16:00:00.000Z","stockId":7232506210010,"netValue":1.089081098121824},{"date":"2025-09-04T16:00:00.000Z","stockId":7232506210010,"netValue":1.0907353749444109},{"date":"2025-09-03T16:00:00.000Z","stockId":7232506210010,"netValue":1.091772831778468},{"date":"2025-09-02T16:00:00.000Z","stockId":7232506210010,"netValue":1.0928135599593998},{"date":"2025-09-01T16:00:00.000Z","stockId":7232506210010,"netValue":1.0909362294348162},{"date":"2025-08-31T16:00:00.000Z","stockId":7232506210010,"netValue":1.0922684517874681},{"date":"2025-08-28T16:00:00.000Z","stockId":7232506210010,"netValue":1.090243459658864},{"date":"2025-08-27T16:00:00.000Z","stockId":7232506210010,"netValue":1.0895521717771097},{"date":"2025-08-26T16:00:00.000Z","stockId":7232506210010,"netValue":1.0918833997716892},{"date":"2025-08-25T16:00:00.000Z","stockId":7232506210010,"netValue":1.094125452769668},{"date":"2025-08-24T16:00:00.000Z","stockId":7232506210010,"netValue":1.0926527494127216},{"date":"2025-08-21T16:00:00.000Z","stockId":7232506210010,"netValue":1.0900723514233834},{"date":"2025-08-20T16:00:00.000Z","stockId":7232506210010,"netValue":1.089586052973777},{"date":"2025-08-19T16:00:00.000Z","stockId":7232506210010,"netValue":1.0882214502052805},{"date":"2025-08-18T16:00:00.000Z","stockId":7232506210010,"netValue":1.0881196727969507},{"date":"2025-08-17T16:00:00.000Z","stockId":7232506210010,"netValue":1.087059940484781},{"date":"2025-08-14T16:00:00.000Z","stockId":7232506210010,"netValue":1.0906997443411852},{"date":"2025-08-13T16:00:00.000Z","stockId":7232506210010,"netValue":1.0914455733094885},{"date":"2025-08-12T16:00:00.000Z","stockId":7232506210010,"netValue":1.0923765853137393},{"date":"2025-08-11T16:00:00.000Z","stockId":7232506210010,"netValue":1.0907383983855719},{"date":"2025-08-10T16:00:00.000Z","stockId":7232506210010,"netValue":1.0918213823052627},{"date":"2025-08-07T16:00:00.000Z","stockId":7232506210010,"netValue":1.0935439336090622},{"date":"2025-08-06T16:00:00.000Z","stockId":7232506210010,"netValue":1.094391996198907},{"date":"2025-08-05T16:00:00.000Z","stockId":7232506210010,"netValue":1.0940940947046116},{"date":"2025-08-04T16:00:00.000Z","stockId":7232506210010,"netValue":1.0924704772833942},{"date":"2025-08-03T16:00:00.000Z","stockId":7232506210010,"netValue":1.0916240224058458},{"date":"2025-07-31T16:00:00.000Z","stockId":7232506210010,"netValue":1.090189684421432},{"date":"2025-07-30T16:00:00.000Z","stockId":7232506210010,"netValue":1.0903820117890874},{"date":"2025-07-29T16:00:00.000Z","stockId":7232506210010,"netValue":1.0907078874670246},{"date":"2025-07-28T16:00:00.000Z","stockId":7232506210010,"netValue":1.089064280403996},{"date":"2025-07-27T16:00:00.000Z","stockId":7232506210010,"netValue":1.0915747292668534},{"date":"2025-07-24T16:00:00.000Z","stockId":7232506210010,"netValue":1.0908262779159577},{"date":"2025-07-23T16:00:00.000Z","stockId":7232506210010,"netValue":1.0904339172094857},{"date":"2025-07-22T16:00:00.000Z","stockId":7232506210010,"netValue":1.0921682787612375},{"date":"2025-07-21T16:00:00.000Z","stockId":7232506210010,"netValue":1.0932233247653065},{"date":"2025-07-20T16:00:00.000Z","stockId":7232506210010,"netValue":1.093799235538101},{"date":"2025-07-17T16:00:00.000Z","stockId":7232506210010,"netValue":1.0936823765349435},{"date":"2025-07-16T16:00:00.000Z","stockId":7232506210010,"netValue":1.0933200814202022},{"date":"2025-07-15T16:00:00.000Z","stockId":7232506210010,"netValue":1.0923747138195645},{"date":"2025-07-14T16:00:00.000Z","stockId":7232506210010,"netValue":1.0921287962850563},{"date":"2025-07-13T16:00:00.000Z","stockId":7232506210010,"netValue":1.0913902855129058},{"date":"2025-07-10T16:00:00.000Z","stockId":7232506210010,"netValue":1.0926117164563136},{"date":"2025-07-09T16:00:00.000Z","stockId":7232506210010,"netValue":1.0921433322377965},{"date":"2025-07-08T16:00:00.000Z","stockId":7232506210010,"netValue":1.0932543050087142},{"date":"2025-07-07T16:00:00.000Z","stockId":7232506210010,"netValue":1.0933254922699782},{"date":"2025-07-06T16:00:00.000Z","stockId":7232506210010,"netValue":1.0935917664852925},{"date":"2025-07-03T16:00:00.000Z","stockId":7232506210010,"netValue":1.0938328442715426},{"date":"2025-07-02T16:00:00.000Z","stockId":7232506210010,"netValue":1.0936200829394258},{"date":"2025-07-01T16:00:00.000Z","stockId":7232506210010,"netValue":1.0935786371949299},{"date":"2025-06-30T16:00:00.000Z","stockId":7232506210010,"netValue":1.0929689613163076},{"date":"2025-06-29T16:00:00.000Z","stockId":7232506210010,"netValue":1.0918623937841634},{"date":"2025-06-26T16:00:00.000Z","stockId":7232506210010,"netValue":1.09211062469002},{"date":"2025-06-25T16:00:00.000Z","stockId":7232506210010,"netValue":1.0921351663466996},{"date":"2025-06-24T16:00:00.000Z","stockId":7232506210010,"netValue":1.0916958902192662},{"date":"2025-06-23T16:00:00.000Z","stockId":7232506210010,"netValue":1.0915492950515726},{"date":"2025-06-22T16:00:00.000Z","stockId":7232506210010,"netValue":1.0920692123604052},{"date":"2025-06-19T16:00:00.000Z","stockId":7232506210010,"netValue":1.0915386282469313},{"date":"2025-06-18T16:00:00.000Z","stockId":7232506210010,"netValue":1.09128557411127},{"date":"2025-06-17T16:00:00.000Z","stockId":7232506210010,"netValue":1.090984058019753},{"date":"2025-06-16T16:00:00.000Z","stockId":7232506210010,"netValue":1.090695512150923},{"date":"2025-06-15T16:00:00.000Z","stockId":7232506210010,"netValue":1.0898591973211844},{"date":"2025-06-12T16:00:00.000Z","stockId":7232506210010,"netValue":1.0895069031516909},{"date":"2025-06-11T16:00:00.000Z","stockId":7232506210010,"netValue":1.0896905257494938},{"date":"2025-06-10T16:00:00.000Z","stockId":7232506210010,"netValue":1.0899929576774432},{"date":"2025-06-09T16:00:00.000Z","stockId":7232506210010,"netValue":1.089058181742057},{"date":"2025-06-08T16:00:00.000Z","stockId":7232506210010,"netValue":1.089187682851606},{"date":"2025-06-05T16:00:00.000Z","stockId":7232506210010,"netValue":1.088734622661424},{"date":"2025-06-04T16:00:00.000Z","stockId":7232506210010,"netValue":1.0870828172355826},{"date":"2025-06-03T16:00:00.000Z","stockId":7232506210010,"netValue":1.0870635636107644},{"date":"2025-06-02T16:00:00.000Z","stockId":7232506210010,"netValue":1.0864706761042777},{"date":"2025-05-29T16:00:00.000Z","stockId":7232506210010,"netValue":1.0865938938116948},{"date":"2025-05-28T16:00:00.000Z","stockId":7232506210010,"netValue":1.0847060525693228},{"date":"2025-05-27T16:00:00.000Z","stockId":7232506210010,"netValue":1.0857244221249},{"date":"2025-05-26T16:00:00.000Z","stockId":7232506210010,"netValue":1.0861969521256352},{"date":"2025-05-25T16:00:00.000Z","stockId":7232506210010,"netValue":1.0871759733041184},{"date":"2025-05-22T16:00:00.000Z","stockId":7232506210010,"netValue":1.0870223271082056},{"date":"2025-05-21T16:00:00.000Z","stockId":7232506210010,"netValue":1.0871565336548594},{"date":"2025-05-20T16:00:00.000Z","stockId":7232506210010,"netValue":1.0873639824236794},{"date":"2025-05-19T16:00:00.000Z","stockId":7232506210010,"netValue":1.087932482184955},{"date":"2025-05-18T16:00:00.000Z","stockId":7232506210010,"netValue":1.087945509783899},{"date":"2025-05-15T16:00:00.000Z","stockId":7232506210010,"netValue":1.086431361321127},{"date":"2025-05-14T16:00:00.000Z","stockId":7232506210010,"netValue":1.0866988018537125},{"date":"2025-05-13T16:00:00.000Z","stockId":7232506210010,"netValue":1.0872655666693876},{"date":"2025-05-12T16:00:00.000Z","stockId":7232506210010,"netValue":1.087578292960248},{"date":"2025-05-11T16:00:00.000Z","stockId":7232506210010,"netValue":1.086172974013689},{"date":"2025-05-08T16:00:00.000Z","stockId":7232506210010,"netValue":1.0891361576033143},{"date":"2025-05-07T16:00:00.000Z","stockId":7232506210010,"netValue":1.0891629474600395},{"date":"2025-05-06T16:00:00.000Z","stockId":7232506210010,"netValue":1.087511219343619},{"date":"2025-05-05T16:00:00.000Z","stockId":7232506210010,"netValue":1.0882990811550035},{"date":"2025-04-29T16:00:00.000Z","stockId":7232506210010,"netValue":1.0877097827305622},{"date":"2025-04-28T16:00:00.000Z","stockId":7232506210010,"netValue":1.0874985714034937},{"date":"2025-04-27T16:00:00.000Z","stockId":7232506210010,"netValue":1.0859614396145216},{"date":"2025-04-24T16:00:00.000Z","stockId":7232506210010,"netValue":1.085398408155851},{"date":"2025-04-23T16:00:00.000Z","stockId":7232506210010,"netValue":1.0848960053827914},{"date":"2025-04-22T16:00:00.000Z","stockId":7232506210010,"netValue":1.0851853149239215},{"date":"2025-04-21T16:00:00.000Z","stockId":7232506210010,"netValue":1.0860843215799123},{"date":"2025-04-20T16:00:00.000Z","stockId":7232506210010,"netValue":1.0852268024689036},{"date":"2025-04-17T16:00:00.000Z","stockId":7232506210010,"netValue":1.0857313333659424},{"date":"2025-04-16T16:00:00.000Z","stockId":7232506210010,"netValue":1.0857140301578965},{"date":"2025-04-15T16:00:00.000Z","stockId":7232506210010,"netValue":1.0862692450572005},{"date":"2025-04-14T16:00:00.000Z","stockId":7232506210010,"netValue":1.0865142743291454},{"date":"2025-04-13T16:00:00.000Z","stockId":7232506210010,"netValue":1.086758723218298},{"date":"2025-04-10T16:00:00.000Z","stockId":7232506210010,"netValue":1.0865234707864286},{"date":"2025-04-09T16:00:00.000Z","stockId":7232506210010,"netValue":1.0863482138853229},{"date":"2025-04-08T16:00:00.000Z","stockId":7232506210010,"netValue":1.0862393722848769},{"date":"2025-04-07T16:00:00.000Z","stockId":7232506210010,"netValue":1.0854132230439604},{"date":"2025-04-06T16:00:00.000Z","stockId":7232506210010,"netValue":1.087494302118421},{"date":"2025-04-02T16:00:00.000Z","stockId":7232506210010,"netValue":1.0835402589486118},{"date":"2025-04-01T16:00:00.000Z","stockId":7232506210010,"netValue":1.078250588671894},{"date":"2025-03-31T16:00:00.000Z","stockId":7232506210010,"netValue":1.0761354871432027},{"date":"2025-03-30T16:00:00.000Z","stockId":7232506210010,"netValue":1.075855992900872},{"date":"2025-03-27T16:00:00.000Z","stockId":7232506210010,"netValue":1.0753836994757064},{"date":"2025-03-26T16:00:00.000Z","stockId":7232506210010,"netValue":1.076215491326511},{"date":"2025-03-25T16:00:00.000Z","stockId":7232506210010,"netValue":1.0766612290143667},{"date":"2025-03-24T16:00:00.000Z","stockId":7232506210010,"netValue":1.075268389321097},{"date":"2025-03-23T16:00:00.000Z","stockId":7232506210010,"netValue":1.0742524109921099},{"date":"2025-03-20T16:00:00.000Z","stockId":7232506210010,"netValue":1.0732233115721947},{"date":"2025-03-19T16:00:00.000Z","stockId":7232506210010,"netValue":1.0744007710435868},{"date":"2025-03-18T16:00:00.000Z","stockId":7232506210010,"netValue":1.0717776909999945},{"date":"2025-03-17T16:00:00.000Z","stockId":7232506210010,"netValue":1.071345225322363},{"date":"2025-03-16T16:00:00.000Z","stockId":7232506210010,"netValue":1.0708661503512116},{"date":"2025-03-13T16:00:00.000Z","stockId":7232506210010,"netValue":1.074402589874503},{"date":"2025-03-12T16:00:00.000Z","stockId":7232506210010,"netValue":1.0730125277732783},{"date":"2025-03-11T16:00:00.000Z","stockId":7232506210010,"netValue":1.0741400500843963},{"date":"2025-03-10T16:00:00.000Z","stockId":7232506210010,"netValue":1.0720452063314958},{"date":"2025-03-09T16:00:00.000Z","stockId":7232506210010,"netValue":1.0762848064543835},{"date":"2025-03-06T16:00:00.000Z","stockId":7232506210010,"netValue":1.07715792600481},{"date":"2025-03-05T16:00:00.000Z","stockId":7232506210010,"netValue":1.0804326607660197},{"date":"2025-03-04T16:00:00.000Z","stockId":7232506210010,"netValue":1.082661786900135},{"date":"2025-03-03T16:00:00.000Z","stockId":7232506210010,"netValue":1.082060790821033},{"date":"2025-03-02T16:00:00.000Z","stockId":7232506210010,"netValue":1.082944187257268},{"date":"2025-02-27T16:00:00.000Z","stockId":7232506210010,"netValue":1.0814222534638782},{"date":"2025-02-26T16:00:00.000Z","stockId":7232506210010,"netValue":1.0801041144598362},{"date":"2025-02-25T16:00:00.000Z","stockId":7232506210010,"netValue":1.0821435495988507},{"date":"2025-02-24T16:00:00.000Z","stockId":7232506210010,"netValue":1.081742167311875},{"date":"2025-02-23T16:00:00.000Z","stockId":7232506210010,"netValue":1.0797902569842641},{"date":"2025-02-20T16:00:00.000Z","stockId":7232506210010,"netValue":1.084074672112942},{"date":"2025-02-19T16:00:00.000Z","stockId":7232506210010,"netValue":1.0859530798747146},{"date":"2025-02-18T16:00:00.000Z","stockId":7232506210010,"netValue":1.0884164976068178},{"date":"2025-02-17T16:00:00.000Z","stockId":7232506210010,"netValue":1.0862861010174047},{"date":"2025-02-16T16:00:00.000Z","stockId":7232506210010,"netValue":1.0879874259225513},{"date":"2025-02-13T16:00:00.000Z","stockId":7232506210010,"netValue":1.091387989799737},{"date":"2025-02-12T16:00:00.000Z","stockId":7232506210010,"netValue":1.0932092788889476},{"date":"2025-02-11T16:00:00.000Z","stockId":7232506210010,"netValue":1.093278130669333},{"date":"2025-02-10T16:00:00.000Z","stockId":7232506210010,"netValue":1.0934131974113996},{"date":"2025-02-09T16:00:00.000Z","stockId":7232506210010,"netValue":1.0928085817729076},{"date":"2025-02-06T16:00:00.000Z","stockId":7232506210010,"netValue":1.0948860412879777},{"date":"2025-02-05T16:00:00.000Z","stockId":7232506210010,"netValue":1.0950977993196758},{"date":"2025-02-04T16:00:00.000Z","stockId":7232506210010,"netValue":1.0927144407320462},{"date":"2025-01-26T16:00:00.000Z","stockId":7232506210010,"netValue":1.090531796714874},{"date":"2025-01-23T16:00:00.000Z","stockId":7232506210010,"netValue":1.088278767787624},{"date":"2025-01-22T16:00:00.000Z","stockId":7232506210010,"netValue":1.0878449045469036},{"date":"2025-01-21T16:00:00.000Z","stockId":7232506210010,"netValue":1.0882718678049021},{"date":"2025-01-20T16:00:00.000Z","stockId":7232506210010,"netValue":1.0889394609908847},{"date":"2025-01-19T16:00:00.000Z","stockId":7232506210010,"netValue":1.0869614438686095},{"date":"2025-01-16T16:00:00.000Z","stockId":7232506210010,"netValue":1.0884570947919299},{"date":"2025-01-15T16:00:00.000Z","stockId":7232506210010,"netValue":1.0893218765943058},{"date":"2025-01-14T16:00:00.000Z","stockId":7232506210010,"netValue":1.0901956929484258},{"date":"2025-01-13T16:00:00.000Z","stockId":7232506210010,"netValue":1.0894787944840887},{"date":"2025-01-12T16:00:00.000Z","stockId":7232506210010,"netValue":1.0874929394205093},{"date":"2025-01-09T16:00:00.000Z","stockId":7232506210010,"netValue":1.0894734195468752},{"date":"2025-01-08T16:00:00.000Z","stockId":7232506210010,"netValue":1.0891337149886509},{"date":"2025-01-07T16:00:00.000Z","stockId":7232506210010,"netValue":1.0909969197852378},{"date":"2025-01-06T16:00:00.000Z","stockId":7232506210010,"netValue":1.0912389474540074},{"date":"2025-01-05T16:00:00.000Z","stockId":7232506210010,"netValue":1.0925023322770193},{"date":"2025-01-02T16:00:00.000Z","stockId":7232506210010,"netValue":1.0923655053557053},{"date":"2025-01-01T16:00:00.000Z","stockId":7232506210010,"netValue":1.0916764746005858},{"date":"2024-12-30T16:00:00.000Z","stockId":7232506210010,"netValue":1.0900821142704464},{"date":"2024-12-29T16:00:00.000Z","stockId":7232506210010,"netValue":1.0897389141907674},{"date":"2024-12-26T16:00:00.000Z","stockId":7232506210010,"netValue":1.0902528220652359},{"date":"2024-12-25T16:00:00.000Z","stockId":7232506210010,"netValue":1.0889350281127772},{"date":"2024-12-24T16:00:00.000Z","stockId":7232506210010,"netValue":1.0878903874106567},{"date":"2024-12-23T16:00:00.000Z","stockId":7232506210010,"netValue":1.0887905582789956},{"date":"2024-12-22T16:00:00.000Z","stockId":7232506210010,"netValue":1.0898298591436213},{"date":"2024-12-19T16:00:00.000Z","stockId":7232506210010,"netValue":1.090184572306046},{"date":"2024-12-18T16:00:00.000Z","stockId":7232506210010,"netValue":1.0865579435846864},{"date":"2024-12-17T16:00:00.000Z","stockId":7232506210010,"netValue":1.0861648933350714},{"date":"2024-12-16T16:00:00.000Z","stockId":7232506210010,"netValue":1.0879902443685738},{"date":"2024-12-15T16:00:00.000Z","stockId":7232506210010,"netValue":1.0892327194011522},{"date":"2024-12-12T16:00:00.000Z","stockId":7232506210010,"netValue":1.0860868791513933},{"date":"2024-12-11T16:00:00.000Z","stockId":7232506210010,"netValue":1.0841290238272063},{"date":"2024-12-10T16:00:00.000Z","stockId":7232506210010,"netValue":1.083000336425273},{"date":"2024-12-09T16:00:00.000Z","stockId":7232506210010,"netValue":1.0813860284344319},{"date":"2024-12-08T16:00:00.000Z","stockId":7232506210010,"netValue":1.0768374610466664},{"date":"2024-12-05T16:00:00.000Z","stockId":7232506210010,"netValue":1.0754988387227176},{"date":"2024-12-04T16:00:00.000Z","stockId":7232506210010,"netValue":1.0757435799832762},{"date":"2024-12-03T16:00:00.000Z","stockId":7232506210010,"netValue":1.0763711901980197},{"date":"2024-12-02T16:00:00.000Z","stockId":7232506210010,"netValue":1.0754716994562072},{"date":"2024-12-01T16:00:00.000Z","stockId":7232506210010,"netValue":1.0754070457817646},{"date":"2024-11-28T16:00:00.000Z","stockId":7232506210010,"netValue":1.07279966385922},{"date":"2024-11-27T16:00:00.000Z","stockId":7232506210010,"netValue":1.0708837381849756},{"date":"2024-11-26T16:00:00.000Z","stockId":7232506210010,"netValue":1.0682761646448045},{"date":"2024-11-25T16:00:00.000Z","stockId":7232506210010,"netValue":1.0683353867561032},{"date":"2024-11-24T16:00:00.000Z","stockId":7232506210010,"netValue":1.0681859833474145},{"date":"2024-11-21T16:00:00.000Z","stockId":7232506210010,"netValue":1.067297325680368},{"date":"2024-11-20T16:00:00.000Z","stockId":7232506210010,"netValue":1.0667981168518361},{"date":"2024-11-19T16:00:00.000Z","stockId":7232506210010,"netValue":1.0656300666044851},{"date":"2024-11-18T16:00:00.000Z","stockId":7232506210010,"netValue":1.0659031812550306},{"date":"2024-11-17T16:00:00.000Z","stockId":7232506210010,"netValue":1.0642074732684708},{"date":"2024-11-14T16:00:00.000Z","stockId":7232506210010,"netValue":1.0667437300085894},{"date":"2024-11-13T16:00:00.000Z","stockId":7232506210010,"netValue":1.0681964083450817},{"date":"2024-11-12T16:00:00.000Z","stockId":7232506210010,"netValue":1.0692274850015744},{"date":"2024-11-11T16:00:00.000Z","stockId":7232506210010,"netValue":1.0703004871730617},{"date":"2024-11-10T16:00:00.000Z","stockId":7232506210010,"netValue":1.0697636826423376},{"date":"2024-11-07T16:00:00.000Z","stockId":7232506210010,"netValue":1.0679132727174085},{"date":"2024-11-06T16:00:00.000Z","stockId":7232506210010,"netValue":1.0676984953093487},{"date":"2024-11-05T16:00:00.000Z","stockId":7232506210010,"netValue":1.0671020369161193},{"date":"2024-11-04T16:00:00.000Z","stockId":7232506210010,"netValue":1.0673632165208837},{"date":"2024-11-03T16:00:00.000Z","stockId":7232506210010,"netValue":1.066442209343683},{"date":"2024-10-31T16:00:00.000Z","stockId":7232506210010,"netValue":1.065800360013909},{"date":"2024-10-30T16:00:00.000Z","stockId":7232506210010,"netValue":1.065657961502024},{"date":"2024-10-29T16:00:00.000Z","stockId":7232506210010,"netValue":1.0648845564854639},{"date":"2024-10-28T16:00:00.000Z","stockId":7232506210010,"netValue":1.06533093395306},{"date":"2024-10-27T16:00:00.000Z","stockId":7232506210010,"netValue":1.0657105470972223},{"date":"2024-10-24T16:00:00.000Z","stockId":7232506210010,"netValue":1.0662236258674103},{"date":"2024-10-23T16:00:00.000Z","stockId":7232506210010,"netValue":1.0655921135578241},{"date":"2024-10-22T16:00:00.000Z","stockId":7232506210010,"netValue":1.0662983433269653},{"date":"2024-10-21T16:00:00.000Z","stockId":7232506210010,"netValue":1.0668885868112792},{"date":"2024-10-20T16:00:00.000Z","stockId":7232506210010,"netValue":1.0679152182964833},{"date":"2024-10-17T16:00:00.000Z","stockId":7232506210010,"netValue":1.0680756088612968},{"date":"2024-10-16T16:00:00.000Z","stockId":7232506210010,"netValue":1.0680170746318514},{"date":"2024-10-15T16:00:00.000Z","stockId":7232506210010,"netValue":1.0671930507446798},{"date":"2024-10-14T16:00:00.000Z","stockId":7232506210010,"netValue":1.067542749600441},{"date":"2024-10-13T16:00:00.000Z","stockId":7232506210010,"netValue":1.0673134298631524},{"date":"2024-10-10T16:00:00.000Z","stockId":7232506210010,"netValue":1.065437498028925},{"date":"2024-10-09T16:00:00.000Z","stockId":7232506210010,"netValue":1.0657281284361215},{"date":"2024-10-08T16:00:00.000Z","stockId":7232506210010,"netValue":1.0643271143207726},{"date":"2024-10-07T16:00:00.000Z","stockId":7232506210010,"netValue":1.0677137332423836},{"date":"2024-09-29T16:00:00.000Z","stockId":7232506210010,"netValue":1.0665704763960857},{"date":"2024-09-26T16:00:00.000Z","stockId":7232506210010,"netValue":1.067745427734128},{"date":"2024-09-25T16:00:00.000Z","stockId":7232506210010,"netValue":1.0699650156244305},{"date":"2024-09-24T16:00:00.000Z","stockId":7232506210010,"netValue":1.0711041781974497},{"date":"2024-09-23T16:00:00.000Z","stockId":7232506210010,"netValue":1.068817290132995},{"date":"2024-09-22T16:00:00.000Z","stockId":7232506210010,"netValue":1.071429919286226},{"date":"2024-09-19T16:00:00.000Z","stockId":7232506210010,"netValue":1.0710598505826086},{"date":"2024-09-18T16:00:00.000Z","stockId":7232506210010,"netValue":1.0701434408635055},{"date":"2024-09-17T16:00:00.000Z","stockId":7232506210010,"netValue":1.069978429589513},{"date":"2024-09-12T16:00:00.000Z","stockId":7232506210010,"netValue":1.0663894165262469},{"date":"2024-09-11T16:00:00.000Z","stockId":7232506210010,"netValue":1.0643421167007319},{"date":"2024-09-10T16:00:00.000Z","stockId":7232506210010,"netValue":1.0638609296925108},{"date":"2024-09-09T16:00:00.000Z","stockId":7232506210010,"netValue":1.0626706023228472},{"date":"2024-09-08T16:00:00.000Z","stockId":7232506210010,"netValue":1.0619937808426838},{"date":"2024-09-05T16:00:00.000Z","stockId":7232506210010,"netValue":1.0609737035641755},{"date":"2024-09-04T16:00:00.000Z","stockId":7232506210010,"netValue":1.0610004781515907},{"date":"2024-09-03T16:00:00.000Z","stockId":7232506210010,"netValue":1.0605851627930354},{"date":"2024-09-02T16:00:00.000Z","stockId":7232506210010,"netValue":1.0595286482538775},{"date":"2024-09-01T16:00:00.000Z","stockId":7232506210010,"netValue":1.0590629454331844},{"date":"2024-08-29T16:00:00.000Z","stockId":7232506210010,"netValue":1.0576126438541302},{"date":"2024-08-28T16:00:00.000Z","stockId":7232506210010,"netValue":1.0569533164005622},{"date":"2024-08-27T16:00:00.000Z","stockId":7232506210010,"netValue":1.0569636967162},{"date":"2024-08-26T16:00:00.000Z","stockId":7232506210010,"netValue":1.0555749477010203},{"date":"2024-08-25T16:00:00.000Z","stockId":7232506210010,"netValue":1.0572921866606926},{"date":"2024-08-22T16:00:00.000Z","stockId":7232506210010,"netValue":1.05820927570434},{"date":"2024-08-21T16:00:00.000Z","stockId":7232506210010,"netValue":1.0579069467838669},{"date":"2024-08-20T16:00:00.000Z","stockId":7232506210010,"netValue":1.0579645459669256},{"date":"2024-08-19T16:00:00.000Z","stockId":7232506210010,"netValue":1.0580908039732253},{"date":"2024-08-18T16:00:00.000Z","stockId":7232506210010,"netValue":1.0584978461738983},{"date":"2024-08-15T16:00:00.000Z","stockId":7232506210010,"netValue":1.0577502963393224},{"date":"2024-08-14T16:00:00.000Z","stockId":7232506210010,"netValue":1.0590469750542328},{"date":"2024-08-13T16:00:00.000Z","stockId":7232506210010,"netValue":1.0603742762758186},{"date":"2024-08-12T16:00:00.000Z","stockId":7232506210010,"netValue":1.0596045023905982},{"date":"2024-08-11T16:00:00.000Z","stockId":7232506210010,"netValue":1.058441494800603},{"date":"2024-08-08T16:00:00.000Z","stockId":7232506210010,"netValue":1.061610798702526},{"date":"2024-08-07T16:00:00.000Z","stockId":7232506210010,"netValue":1.0631755803140213},{"date":"2024-08-06T16:00:00.000Z","stockId":7232506210010,"netValue":1.065306984832448},{"date":"2024-08-05T16:00:00.000Z","stockId":7232506210010,"netValue":1.0644680816487302},{"date":"2024-08-04T16:00:00.000Z","stockId":7232506210010,"netValue":1.0648878201720833},{"date":"2024-08-01T16:00:00.000Z","stockId":7232506210010,"netValue":1.0655667118746934},{"date":"2024-07-31T16:00:00.000Z","stockId":7232506210010,"netValue":1.065752676221807},{"date":"2024-07-30T16:00:00.000Z","stockId":7232506210010,"netValue":1.0651131137237024},{"date":"2024-07-29T16:00:00.000Z","stockId":7232506210010,"netValue":1.0637836868728665},{"date":"2024-07-28T16:00:00.000Z","stockId":7232506210010,"netValue":1.064134662493973},{"date":"2024-07-25T16:00:00.000Z","stockId":7232506210010,"netValue":1.0629628455096902},{"date":"2024-07-24T16:00:00.000Z","stockId":7232506210010,"netValue":1.06116777193624},{"date":"2024-07-23T16:00:00.000Z","stockId":7232506210010,"netValue":1.0607645619386605},{"date":"2024-07-22T16:00:00.000Z","stockId":7232506210010,"netValue":1.062008640572123},{"date":"2024-07-21T16:00:00.000Z","stockId":7232506210010,"netValue":1.0626684385009475},{"date":"2024-07-18T16:00:00.000Z","stockId":7232506210010,"netValue":1.0624346643247082},{"date":"2024-07-17T16:00:00.000Z","stockId":7232506210010,"netValue":1.0619060187335132},{"date":"2024-07-16T16:00:00.000Z","stockId":7232506210010,"netValue":1.0617337964298739},{"date":"2024-07-15T16:00:00.000Z","stockId":7232506210010,"netValue":1.062181229272013},{"date":"2024-07-14T16:00:00.000Z","stockId":7232506210010,"netValue":1.0617614900573853},{"date":"2024-07-11T16:00:00.000Z","stockId":7232506210010,"netValue":1.0618599503571673},{"date":"2024-07-10T16:00:00.000Z","stockId":7232506210010,"netValue":1.0617569621223057},{"date":"2024-07-09T16:00:00.000Z","stockId":7232506210010,"netValue":1.0610642242972148},{"date":"2024-07-08T16:00:00.000Z","stockId":7232506210010,"netValue":1.0613532816494702},{"date":"2024-07-07T16:00:00.000Z","stockId":7232506210010,"netValue":1.0601327131942737},{"date":"2024-07-04T16:00:00.000Z","stockId":7232506210010,"netValue":1.0620489490449998},{"date":"2024-07-03T16:00:00.000Z","stockId":7232506210010,"netValue":1.062853454156767},{"date":"2024-07-02T16:00:00.000Z","stockId":7232506210010,"netValue":1.0631737935155925},{"date":"2024-07-01T16:00:00.000Z","stockId":7232506210010,"netValue":1.0629974239557054},{"date":"2024-06-30T16:00:00.000Z","stockId":7232506210010,"netValue":1.0622657531881328},{"date":"2024-06-29T16:00:00.000Z","stockId":7232506210010,"netValue":1.0652248555189863},{"date":"2024-06-27T16:00:00.000Z","stockId":7232506210010,"netValue":1.0650668159382073},{"date":"2024-06-26T16:00:00.000Z","stockId":7232506210010,"netValue":1.0651836660250644},{"date":"2024-06-25T16:00:00.000Z","stockId":7232506210010,"netValue":1.0641741206422004},{"date":"2024-06-24T16:00:00.000Z","stockId":7232506210010,"netValue":1.0631953632053208},{"date":"2024-06-23T16:00:00.000Z","stockId":7232506210010,"netValue":1.0622154188701658},{"date":"2024-06-20T16:00:00.000Z","stockId":7232506210010,"netValue":1.060707838466083},{"date":"2024-06-19T16:00:00.000Z","stockId":7232506210010,"netValue":1.0614872904555817},{"date":"2024-06-18T16:00:00.000Z","stockId":7232506210010,"netValue":1.0611303281670263},{"date":"2024-06-17T16:00:00.000Z","stockId":7232506210010,"netValue":1.0603075582186265},{"date":"2024-06-16T16:00:00.000Z","stockId":7232506210010,"netValue":1.0592575858294326},{"date":"2024-06-13T16:00:00.000Z","stockId":7232506210010,"netValue":1.0594240659944405},{"date":"2024-06-12T16:00:00.000Z","stockId":7232506210010,"netValue":1.0582135277394007},{"date":"2024-06-11T16:00:00.000Z","stockId":7232506210010,"netValue":1.0578258758440124},{"date":"2024-06-10T16:00:00.000Z","stockId":7232506210010,"netValue":1.0578863032511512},{"date":"2024-06-06T16:00:00.000Z","stockId":7232506210010,"netValue":1.0574709548657795},{"date":"2024-06-05T16:00:00.000Z","stockId":7232506210010,"netValue":1.0572403609458942},{"date":"2024-06-04T16:00:00.000Z","stockId":7232506210010,"netValue":1.05720441397778},{"date":"2024-06-03T16:00:00.000Z","stockId":7232506210010,"netValue":1.05673196011235},{"date":"2024-06-02T16:00:00.000Z","stockId":7232506210010,"netValue":1.0566410517855132},{"date":"2024-05-30T16:00:00.000Z","stockId":7232506210010,"netValue":1.0559568650087083},{"date":"2024-05-29T16:00:00.000Z","stockId":7232506210010,"netValue":1.0564084688310797},{"date":"2024-05-28T16:00:00.000Z","stockId":7232506210010,"netValue":1.0563189863193934},{"date":"2024-05-27T16:00:00.000Z","stockId":7232506210010,"netValue":1.0561870188615539},{"date":"2024-05-26T16:00:00.000Z","stockId":7232506210010,"netValue":1.0559366386445275}]}