window.pageData = {"startDate":"2024-07-26T06:54:50.061Z","endDate":"2026-07-26T06:54:50.061Z","manager":{"_id":7001207221700,"name":"李更","gender":"m","educationCode":"001002","resume":"李更先生：中国国籍，研究生/硕士学历。2014-2015华泰资产管理有限公司/交易员。2015-至今博时基金管理有限公司/历任交易员、基金经理助理。现任博时现金宝货币市场基金(2022年3月30日-至今)、博时季季乐三个月持有期债券型证券投资基金(2022年3月30日-至今)、博时富添纯债债券型证券投资基金(2022年3月30日-至今)的基金经理。2022年6月22日起担任博时兴盛货币市场基金的基金经理。2022年6月22日起担任博时合晶货币市场基金的基金经理。2023年5月31日担任博时民丰纯债债券型证券投资基金的基金经理。2023年6月21日起担任博时富耀纯债一年定期开放债券型发起式证券投资基金的基金经理。2023年9月12日担任博时外服货币市场基金的基金经理。","tickerId":1207221700,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20853116","exchange":"fm","cnInfoCode":"db20853116","followedNum":0,"currency":"CNY","workingDate":"2022-03-29T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"bond","pinyin":"lg","fundCompany":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001207221700,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":0.0012448700326119777,"fm_p_r_m3":0.0047818533346573044,"fm_p_r_m6":0.011541894583693812,"fm_p_r_y1":0.015837610120434276,"fm_cagr_p_r_fs":0.024906485084898566,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.6535493827160493,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.623860811930406,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.4056603773584906,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.47406225059856344,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.48641975308641977,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.7707786526684165,"fm_p_r_y3":0.07448621441743342,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.5990016638935108,"fm_p_r_y3_m":0.08856315628757261,"fm_p_r_y3_r_c":815,"fm_p_r_y3_rp":0.7457002457002457,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.5665557404326124,"fm_p_r_fys":0.012957698648069282},"fmi":{"stockId":7001207221700,"type":"fmi","fm_my":4.3,"fm_d":{"3000000003708":"基金经理","3000000008170":"基金经理","3000000009356":"基金经理","3000000017514":"基金经理","3000000018407":"基金经理"},"fm_wy":11,"fm_a_as":0,"fm_a_mfn":5,"fm_as":5069659126.218401,"fm_b_as":5069659126.218401,"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":0.0239,"fm_r_fd":3000000009356,"fm_r_ftp":0.1071}},"topTenManagedFundList":[{"_id":3000000009357,"name":"博时季季乐三个月持有期债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"009357","tickerId":9357,"shortName":"博时季季乐持有期债券C","__csrcFundId":7483,"lastUpdated":"2025-01-04T00:32:04.349Z","exchange":"jj","inceptionDate":"2020-05-26T16:00:00.000Z","followedNum":7,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","setUpDate":"2020-05-26T16:00:00.000Z","setUpAssetScale":184235374.54,"setUpShares":184235374.54,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsjjlsgycyqzqxzqtzjj","hotMetrics":{"stockId":3000000009357,"type":"f_as","f_tas":2043321742.618,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018407,"__csrcFundId":12710,"stockCode":"018407","shortName":"博时富耀一年定开债发起式(018407)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":18407,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:13.341Z","status":"normal","exchange":"jj","fundCollectionId":4000050050000,"name":"博时富耀纯债一年定期开放债券型发起式证券投资基金","inceptionDate":"2023-06-06T16:00:00.000Z","setUpDate":"2023-06-06T16:00:00.000Z","setUpAssetScale":2009999900,"setUpShares":2009999900,"pinyin":"bsfyczyndqkfzqxfqszqtzjj","followedNum":1,"masterFundShortName":"博时富耀一年定开债发起式","hotMetrics":{"stockId":3000000018407,"type":"f_as","f_tas":2010920114.0305002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003708,"__csrcFundId":1074,"stockCode":"003708","shortName":"博时民丰纯债债券(003708)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3708,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:13.141Z","status":"normal","inceptionDate":"2016-11-29T16:00:00.000Z","name":"博时民丰纯债债券型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050050000,"currency":"CNY","pinyin":"bsmfczzqxzqtzjj","masterFundShortName":"博时民丰纯债债券","hotMetrics":{"stockId":3000000003708,"type":"f_as","f_tas":662640340.3977,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009356,"__csrcFundId":7483,"stockCode":"009356","shortName":"博时季季乐持有期债券(009356)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":9356,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:13.275Z","status":"normal","inceptionDate":"2020-05-26T16:00:00.000Z","name":"博时季季乐三个月持有期债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050050000,"currency":"CNY","setUpDate":"2020-05-26T16:00:00.000Z","setUpAssetScale":507327690.31,"setUpShares":507327690.31,"pinyin":"bsjjlsgycyqzqxzqtzjj","masterFundShortName":"博时季季乐持有期债券","hotMetrics":{"stockId":3000000009356,"type":"f_as","f_tas":352682770.0184,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003709,"name":"博时民丰纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"003709","tickerId":3709,"shortName":"博时民丰纯债债券C","__csrcFundId":1074,"lastUpdated":"2025-01-04T00:31:54.694Z","exchange":"jj","inceptionDate":"2016-11-29T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsmfczzqxzqtzjj","hotMetrics":{"stockId":3000000003709,"type":"f_as","f_tas":94159.1538,"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":49096,"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":[{"date":"2026-07-23T16:00:00.000Z","stockId":7001207221700,"netValue":1.1120397400830995},{"stockId":7001207221700,"date":"2026-07-22T16:00:00.000Z","netValue":1.1120327025411683},{"date":"2026-07-21T16:00:00.000Z","stockId":7001207221700,"netValue":1.1120467875556095},{"stockId":7001207221700,"date":"2026-07-20T16:00:00.000Z","netValue":1.1118801022571063},{"stockId":7001207221700,"date":"2026-07-19T16:00:00.000Z","netValue":1.111838680429767},{"date":"2026-07-16T16:00:00.000Z","stockId":7001207221700,"netValue":1.1117463951512667},{"stockId":7001207221700,"date":"2026-07-15T16:00:00.000Z","netValue":1.1116376207764342},{"date":"2026-07-14T16:00:00.000Z","stockId":7001207221700,"netValue":1.1116814466856644},{"date":"2026-07-13T16:00:00.000Z","stockId":7001207221700,"netValue":1.1116235357619932},{"date":"2026-07-12T16:00:00.000Z","stockId":7001207221700,"netValue":1.111560993389577},{"date":"2026-07-09T16:00:00.000Z","stockId":7001207221700,"netValue":1.1115312191629654},{"stockId":7001207221700,"date":"2026-07-08T16:00:00.000Z","netValue":1.1114365631343968},{"stockId":7001207221700,"date":"2026-07-07T16:00:00.000Z","netValue":1.1112174002658348},{"date":"2026-07-06T16:00:00.000Z","stockId":7001207221700,"netValue":1.1111181008372368},{"stockId":7001207221700,"date":"2026-07-05T16:00:00.000Z","netValue":1.1110678877474387},{"date":"2026-07-02T16:00:00.000Z","stockId":7001207221700,"netValue":1.110748277823609},{"date":"2026-07-01T16:00:00.000Z","stockId":7001207221700,"netValue":1.110717612842727},{"stockId":7001207221700,"date":"2026-06-30T16:00:00.000Z","netValue":1.1106643482239118},{"date":"2026-06-29T16:00:00.000Z","stockId":7001207221700,"netValue":1.1109497580725447},{"date":"2026-06-28T16:00:00.000Z","stockId":7001207221700,"netValue":1.1110191711318442},{"stockId":7001207221700,"date":"2026-06-25T16:00:00.000Z","netValue":1.1106996029469949},{"date":"2026-06-24T16:00:00.000Z","stockId":7001207221700,"netValue":1.1106571163224823},{"date":"2026-06-23T16:00:00.000Z","stockId":7001207221700,"netValue":1.1103370224276259},{"stockId":7001207221700,"date":"2026-06-22T16:00:00.000Z","netValue":1.1102812756705533},{"stockId":7001207221700,"date":"2026-06-21T16:00:00.000Z","netValue":1.110440999692861},{"stockId":7001207221700,"date":"2026-06-17T16:00:00.000Z","netValue":1.1103927691846982},{"stockId":7001207221700,"date":"2026-06-16T16:00:00.000Z","netValue":1.1102879147782756},{"date":"2026-06-15T16:00:00.000Z","stockId":7001207221700,"netValue":1.1098857254508654},{"stockId":7001207221700,"date":"2026-06-14T16:00:00.000Z","netValue":1.109274046358027},{"stockId":7001207221700,"date":"2026-06-11T16:00:00.000Z","netValue":1.1090450783157857},{"date":"2026-06-10T16:00:00.000Z","stockId":7001207221700,"netValue":1.1086776222336763},{"stockId":7001207221700,"date":"2026-06-09T16:00:00.000Z","netValue":1.1091220610552974},{"stockId":7001207221700,"date":"2026-06-08T16:00:00.000Z","netValue":1.1097337420815938},{"stockId":7001207221700,"date":"2026-06-07T16:00:00.000Z","netValue":1.1102609202525526},{"date":"2026-06-04T16:00:00.000Z","stockId":7001207221700,"netValue":1.1106148810052587},{"date":"2026-06-03T16:00:00.000Z","stockId":7001207221700,"netValue":1.1111927054837771},{"date":"2026-06-02T16:00:00.000Z","stockId":7001207221700,"netValue":1.1107060171679448},{"stockId":7001207221700,"date":"2026-06-01T16:00:00.000Z","netValue":1.1110887282185418},{"stockId":7001207221700,"date":"2026-05-31T16:00:00.000Z","netValue":1.1110887301519994},{"stockId":7001207221700,"date":"2026-05-28T16:00:00.000Z","netValue":1.1105268168022813},{"stockId":7001207221700,"date":"2026-05-27T16:00:00.000Z","netValue":1.1102421020029674},{"stockId":7001207221700,"date":"2026-05-26T16:00:00.000Z","netValue":1.1100823779806597},{"stockId":7001207221700,"date":"2026-05-25T16:00:00.000Z","netValue":1.1095001092129408},{"date":"2026-05-24T16:00:00.000Z","stockId":7001207221700,"netValue":1.109082662983585},{"stockId":7001207221700,"date":"2026-05-21T16:00:00.000Z","netValue":1.1087767141352896},{"date":"2026-05-20T16:00:00.000Z","stockId":7001207221700,"netValue":1.1088738313119277},{"stockId":7001207221700,"date":"2026-05-19T16:00:00.000Z","netValue":1.1088324608923619},{"stockId":7001207221700,"date":"2026-05-18T16:00:00.000Z","netValue":1.1087344646410786},{"date":"2026-05-17T16:00:00.000Z","stockId":7001207221700,"netValue":1.1082274189737886},{"stockId":7001207221700,"date":"2026-05-14T16:00:00.000Z","netValue":1.1080541976886193},{"stockId":7001207221700,"date":"2026-05-13T16:00:00.000Z","netValue":1.1080811941478006},{"date":"2026-05-12T16:00:00.000Z","stockId":7001207221700,"netValue":1.1082349371561555},{"stockId":7001207221700,"date":"2026-05-11T16:00:00.000Z","netValue":1.107803995597396},{"stockId":7001207221700,"date":"2026-05-10T16:00:00.000Z","netValue":1.107588524818016},{"stockId":7001207221700,"date":"2026-05-07T16:00:00.000Z","netValue":1.1072816949616182},{"date":"2026-05-06T16:00:00.000Z","stockId":7001207221700,"netValue":1.1071219728727684},{"stockId":7001207221700,"date":"2026-05-05T16:00:00.000Z","netValue":1.1070044983446714},{"date":"2026-04-29T16:00:00.000Z","stockId":7001207221700,"netValue":1.1070737423646053},{"date":"2026-04-28T16:00:00.000Z","stockId":7001207221700,"netValue":1.107129489121678},{"date":"2026-04-27T16:00:00.000Z","stockId":7001207221700,"netValue":1.1068100430105203},{"stockId":7001207221700,"date":"2026-04-26T16:00:00.000Z","netValue":1.1065945722311408},{"stockId":7001207221700,"date":"2026-04-23T16:00:00.000Z","netValue":1.1067474361648513},{"date":"2026-04-22T16:00:00.000Z","stockId":7001207221700,"netValue":1.106901179173206},{"date":"2026-04-21T16:00:00.000Z","stockId":7001207221700,"netValue":1.1070396672130745},{"date":"2026-04-20T16:00:00.000Z","stockId":7001207221700,"netValue":1.1065394816343803},{"date":"2026-04-19T16:00:00.000Z","stockId":7001207221700,"netValue":1.1060687044473485},{"stockId":7001207221700,"date":"2026-04-16T16:00:00.000Z","netValue":1.1058253624447218},{"date":"2026-04-15T16:00:00.000Z","stockId":7001207221700,"netValue":1.105389318502991},{"date":"2026-04-14T16:00:00.000Z","stockId":7001207221700,"netValue":1.1052565890064068},{"stockId":7001207221700,"date":"2026-04-13T16:00:00.000Z","netValue":1.1051720900179856},{"date":"2026-04-12T16:00:00.000Z","stockId":7001207221700,"netValue":1.1050968649840995},{"date":"2026-04-09T16:00:00.000Z","stockId":7001207221700,"netValue":1.1049083887304432},{"stockId":7001207221700,"date":"2026-04-08T16:00:00.000Z","netValue":1.1048060887913567},{"date":"2026-04-07T16:00:00.000Z","stockId":7001207221700,"netValue":1.1048218146114201},{"date":"2026-04-06T16:00:00.000Z","stockId":7001207221700,"netValue":1.1047403715467632},{"stockId":7001207221700,"date":"2026-04-02T16:00:00.000Z","netValue":1.1043588525729413},{"stockId":7001207221700,"date":"2026-04-01T16:00:00.000Z","netValue":1.103888622242834},{"stockId":7001207221700,"date":"2026-03-31T16:00:00.000Z","netValue":1.103744785443383},{"stockId":7001207221700,"date":"2026-03-30T16:00:00.000Z","netValue":1.1038161447699375},{"stockId":7001207221700,"date":"2026-03-29T16:00:00.000Z","netValue":1.1038161447699375},{"date":"2026-03-26T16:00:00.000Z","stockId":7001207221700,"netValue":1.1034588091446142},{"date":"2026-03-25T16:00:00.000Z","stockId":7001207221700,"netValue":1.1032593388386727},{"stockId":7001207221700,"date":"2026-03-24T16:00:00.000Z","netValue":1.1031554097256497},{"date":"2026-03-23T16:00:00.000Z","stockId":7001207221700,"netValue":1.1030997762191586},{"date":"2026-03-22T16:00:00.000Z","stockId":7001207221700,"netValue":1.1029559379375735},{"date":"2026-03-19T16:00:00.000Z","stockId":7001207221700,"netValue":1.102853637998487},{"stockId":7001207221700,"date":"2026-03-18T16:00:00.000Z","netValue":1.1027654347055271},{"date":"2026-03-17T16:00:00.000Z","stockId":7001207221700,"netValue":1.1026856889410022},{"stockId":7001207221700,"date":"2026-03-16T16:00:00.000Z","netValue":1.102486218635061},{"date":"2026-03-15T16:00:00.000Z","stockId":7001207221700,"netValue":1.1023423803534758},{"stockId":7001207221700,"date":"2026-03-12T16:00:00.000Z","netValue":1.102294086229078},{"date":"2026-03-11T16:00:00.000Z","stockId":7001207221700,"netValue":1.1021901571160548},{"stockId":7001207221700,"date":"2026-03-10T16:00:00.000Z","netValue":1.102039560088301},{"stockId":7001207221700,"date":"2026-03-09T16:00:00.000Z","netValue":1.1020395600883013},{"stockId":7001207221700,"date":"2026-03-08T16:00:00.000Z","netValue":1.1019358637920698},{"stockId":7001207221700,"date":"2026-03-05T16:00:00.000Z","netValue":1.1020866998374914},{"date":"2026-03-04T16:00:00.000Z","stockId":7001207221700,"netValue":1.1019673144282054},{"date":"2026-03-03T16:00:00.000Z","stockId":7001207221700,"netValue":1.1018719872618805},{"date":"2026-03-02T16:00:00.000Z","stockId":7001207221700,"netValue":1.10162477638219},{"stockId":7001207221700,"date":"2026-03-01T16:00:00.000Z","netValue":1.1015765889650555},{"stockId":7001207221700,"date":"2026-02-26T16:00:00.000Z","netValue":1.1012671256007045},{"date":"2026-02-25T16:00:00.000Z","stockId":7001207221700,"netValue":1.1011717969555659},{"stockId":7001207221700,"date":"2026-02-24T16:00:00.000Z","netValue":1.1013310715832905},{"stockId":7001207221700,"date":"2026-02-23T16:00:00.000Z","netValue":1.10144208786267},{"stockId":7001207221700,"date":"2026-02-12T16:00:00.000Z","netValue":1.1009095427928013},{"date":"2026-02-11T16:00:00.000Z","stockId":7001207221700,"netValue":1.1008372291591224},{"date":"2026-02-10T16:00:00.000Z","stockId":7001207221700,"netValue":1.1006398962368633},{"stockId":7001207221700,"date":"2026-02-09T16:00:00.000Z","netValue":1.1004476873110818},{"stockId":7001207221700,"date":"2026-02-08T16:00:00.000Z","netValue":1.1003764878401157},{"date":"2026-02-05T16:00:00.000Z","stockId":7001207221700,"netValue":1.1000580774894593},{"date":"2026-02-04T16:00:00.000Z","stockId":7001207221700,"netValue":1.0998763686643014},{"stockId":7001207221700,"date":"2026-02-03T16:00:00.000Z","netValue":1.09977267236807},{"date":"2026-02-02T16:00:00.000Z","stockId":7001207221700,"netValue":1.0997244849509356},{"date":"2026-02-01T16:00:00.000Z","stockId":7001207221700,"netValue":1.0997244849509356},{"date":"2026-01-29T16:00:00.000Z","stockId":7001207221700,"netValue":1.0995809703674766},{"date":"2026-01-28T16:00:00.000Z","stockId":7001207221700,"netValue":1.0996207886547045},{"date":"2026-01-27T16:00:00.000Z","stockId":7001207221700,"netValue":1.0995983544572712},{"date":"2026-01-26T16:00:00.000Z","stockId":7001207221700,"netValue":1.099558536170044},{"date":"2026-01-25T16:00:00.000Z","stockId":7001207221700,"netValue":1.0995983544572714},{"date":"2026-01-22T16:00:00.000Z","stockId":7001207221700,"netValue":1.0993511450563955},{"date":"2026-01-21T16:00:00.000Z","stockId":7001207221700,"netValue":1.0992076304729366},{"date":"2026-01-20T16:00:00.000Z","stockId":7001207221700,"netValue":1.0990641158894774},{"stockId":7001207221700,"date":"2026-01-19T16:00:00.000Z","netValue":1.0989206013060189},{"date":"2026-01-18T16:00:00.000Z","stockId":7001207221700,"netValue":1.0988169050097871},{"date":"2026-01-15T16:00:00.000Z","stockId":7001207221700,"netValue":1.0986666453419502},{"stockId":7001207221700,"date":"2026-01-14T16:00:00.000Z","netValue":1.0985074401666215},{"date":"2026-01-13T16:00:00.000Z","stockId":7001207221700,"netValue":1.0984037438703904},{"stockId":7001207221700,"date":"2026-01-12T16:00:00.000Z","netValue":1.098388053278521},{"date":"2026-01-11T16:00:00.000Z","stockId":7001207221700,"netValue":1.0983398658613863},{"date":"2026-01-08T16:00:00.000Z","stockId":7001207221700,"netValue":1.0981739170804945},{"date":"2026-01-07T16:00:00.000Z","stockId":7001207221700,"netValue":1.0981142766122047},{"date":"2026-01-06T16:00:00.000Z","stockId":7001207221700,"netValue":1.0980331702185626},{"date":"2026-01-05T16:00:00.000Z","stockId":7001207221700,"netValue":1.0980516851278257},{"date":"2026-01-04T16:00:00.000Z","stockId":7001207221700,"netValue":1.0981447443791112},{"date":"2025-12-30T16:00:00.000Z","stockId":7001207221700,"netValue":1.0978145894614046},{"date":"2025-12-29T16:00:00.000Z","stockId":7001207221700,"netValue":1.0977233085895288},{"date":"2025-12-28T16:00:00.000Z","stockId":7001207221700,"netValue":1.0976821816394169},{"date":"2025-12-25T16:00:00.000Z","stockId":7001207221700,"netValue":1.0976089309718327},{"date":"2025-12-24T16:00:00.000Z","stockId":7001207221700,"netValue":1.0975904160625698},{"date":"2025-12-23T16:00:00.000Z","stockId":7001207221700,"netValue":1.0974866976280793},{"date":"2025-12-22T16:00:00.000Z","stockId":7001207221700,"netValue":1.0974306681953192},{"date":"2025-12-21T16:00:00.000Z","stockId":7001207221700,"netValue":1.0973084362426502},{"date":"2025-12-18T16:00:00.000Z","stockId":7001207221700,"netValue":1.0971981543654556},{"date":"2025-12-17T16:00:00.000Z","stockId":7001207221700,"netValue":1.0969633774512109},{"date":"2025-12-16T16:00:00.000Z","stockId":7001207221700,"netValue":1.0969263476326854},{"date":"2025-12-15T16:00:00.000Z","stockId":7001207221700,"netValue":1.0965600275337155},{"date":"2025-12-14T16:00:00.000Z","stockId":7001207221700,"netValue":1.0965600275337155},{"date":"2025-12-11T16:00:00.000Z","stockId":7001207221700,"netValue":1.0965534654820965},{"date":"2025-12-10T16:00:00.000Z","stockId":7001207221700,"netValue":1.0967374256729663},{"date":"2025-12-09T16:00:00.000Z","stockId":7001207221700,"netValue":1.0964210562690244},{"date":"2025-12-08T16:00:00.000Z","stockId":7001207221700,"netValue":1.0961738445743336},{"date":"2025-12-07T16:00:00.000Z","stockId":7001207221700,"netValue":1.0959051641721225},{"date":"2025-12-04T16:00:00.000Z","stockId":7001207221700,"netValue":1.0959801932191164},{"date":"2025-12-03T16:00:00.000Z","stockId":7001207221700,"netValue":1.0958513978237439},{"date":"2025-12-02T16:00:00.000Z","stockId":7001207221700,"netValue":1.096701689528879},{"date":"2025-12-01T16:00:00.000Z","stockId":7001207221700,"netValue":1.0970018057168551},{"date":"2025-11-30T16:00:00.000Z","stockId":7001207221700,"netValue":1.0972454077670997},{"date":"2025-11-27T16:00:00.000Z","stockId":7001207221700,"netValue":1.0971541255041395},{"date":"2025-11-26T16:00:00.000Z","stockId":7001207221700,"netValue":1.0969295244592134},{"date":"2025-11-25T16:00:00.000Z","stockId":7001207221700,"netValue":1.0972393304204522},{"date":"2025-11-24T16:00:00.000Z","stockId":7001207221700,"netValue":1.0976987097707072},{"date":"2025-11-23T16:00:00.000Z","stockId":7001207221700,"netValue":1.098017340867946},{"date":"2025-11-20T16:00:00.000Z","stockId":7001207221700,"netValue":1.0979136238245397},{"date":"2025-11-19T16:00:00.000Z","stockId":7001207221700,"netValue":1.0980261673950307},{"date":"2025-11-18T16:00:00.000Z","stockId":7001207221700,"netValue":1.0980571184758239},{"date":"2025-11-17T16:00:00.000Z","stockId":7001207221700,"netValue":1.0981696620463148},{"date":"2025-11-16T16:00:00.000Z","stockId":7001207221700,"netValue":1.0980474287025612},{"date":"2025-11-13T16:00:00.000Z","stockId":7001207221700,"netValue":1.0978126531794012},{"date":"2025-11-12T16:00:00.000Z","stockId":7001207221700,"netValue":1.097850276383948},{"date":"2025-11-11T16:00:00.000Z","stockId":7001207221700,"netValue":1.0978775077481615},{"date":"2025-11-10T16:00:00.000Z","stockId":7001207221700,"netValue":1.097740364574299},{"date":"2025-11-09T16:00:00.000Z","stockId":7001207221700,"netValue":1.0976250970568353},{"date":"2025-11-06T16:00:00.000Z","stockId":7001207221700,"netValue":1.097477814798934},{"date":"2025-11-05T16:00:00.000Z","stockId":7001207221700,"netValue":1.0975894838426619},{"date":"2025-11-04T16:00:00.000Z","stockId":7001207221700,"netValue":1.0978506889697812},{"date":"2025-11-03T16:00:00.000Z","stockId":7001207221700,"netValue":1.0976541141865646},{"date":"2025-11-02T16:00:00.000Z","stockId":7001207221700,"netValue":1.097709948708428},{"date":"2025-10-30T16:00:00.000Z","stockId":7001207221700,"netValue":1.0975164879938855},{"date":"2025-10-29T16:00:00.000Z","stockId":7001207221700,"netValue":1.0968607858795942},{"date":"2025-10-28T16:00:00.000Z","stockId":7001207221700,"netValue":1.0964271340649019},{"date":"2025-10-27T16:00:00.000Z","stockId":7001207221700,"netValue":1.0962987853268327},{"date":"2025-10-26T16:00:00.000Z","stockId":7001207221700,"netValue":1.095662879748049},{"date":"2025-10-23T16:00:00.000Z","stockId":7001207221700,"netValue":1.0953255619309874},{"date":"2025-10-22T16:00:00.000Z","stockId":7001207221700,"netValue":1.0953528068677967},{"date":"2025-10-21T16:00:00.000Z","stockId":7001207221700,"netValue":1.0952618421505758},{"date":"2025-10-20T16:00:00.000Z","stockId":7001207221700,"netValue":1.0951026500019614},{"date":"2025-10-19T16:00:00.000Z","stockId":7001207221700,"netValue":1.0948686898116504},{"date":"2025-10-16T16:00:00.000Z","stockId":7001207221700,"netValue":1.0949060752187438},{"date":"2025-10-15T16:00:00.000Z","stockId":7001207221700,"netValue":1.0944542624348843},{"date":"2025-10-14T16:00:00.000Z","stockId":7001207221700,"netValue":1.094231922603438},{"date":"2025-10-13T16:00:00.000Z","stockId":7001207221700,"netValue":1.094265812889599},{"date":"2025-10-12T16:00:00.000Z","stockId":7001207221700,"netValue":1.0942151960580035},{"date":"2025-10-09T16:00:00.000Z","stockId":7001207221700,"netValue":1.0936578460525386},{"date":"2025-10-08T16:00:00.000Z","stockId":7001207221700,"netValue":1.0936406811565742},{"date":"2025-09-29T16:00:00.000Z","stockId":7001207221700,"netValue":1.0930139787542108},{"date":"2025-09-28T16:00:00.000Z","stockId":7001207221700,"netValue":1.0927920761180567},{"date":"2025-09-25T16:00:00.000Z","stockId":7001207221700,"netValue":1.0927733405527538},{"date":"2025-09-24T16:00:00.000Z","stockId":7001207221700,"netValue":1.092671471307023},{"date":"2025-09-23T16:00:00.000Z","stockId":7001207221700,"netValue":1.0930124069296345},{"date":"2025-09-22T16:00:00.000Z","stockId":7001207221700,"netValue":1.093437015562031},{"date":"2025-09-21T16:00:00.000Z","stockId":7001207221700,"netValue":1.0937764591394936},{"date":"2025-09-18T16:00:00.000Z","stockId":7001207221700,"netValue":1.093589233611553},{"date":"2025-09-17T16:00:00.000Z","stockId":7001207221700,"netValue":1.0940287285343426},{"date":"2025-09-16T16:00:00.000Z","stockId":7001207221700,"netValue":1.0942379602388173},{"date":"2025-09-15T16:00:00.000Z","stockId":7001207221700,"netValue":1.094001275511773},{"date":"2025-09-14T16:00:00.000Z","stockId":7001207221700,"netValue":1.0937968930674575},{"date":"2025-09-11T16:00:00.000Z","stockId":7001207221700,"netValue":1.0936424068142951},{"date":"2025-09-10T16:00:00.000Z","stockId":7001207221700,"netValue":1.0934616004856816},{"date":"2025-09-09T16:00:00.000Z","stockId":7001207221700,"netValue":1.0936256880446702},{"date":"2025-09-08T16:00:00.000Z","stockId":7001207221700,"netValue":1.094174363326607},{"date":"2025-09-07T16:00:00.000Z","stockId":7001207221700,"netValue":1.0944449225849506},{"date":"2025-09-04T16:00:00.000Z","stockId":7001207221700,"netValue":1.094817106591892},{"date":"2025-09-03T16:00:00.000Z","stockId":7001207221700,"netValue":1.0951215403815346},{"date":"2025-09-02T16:00:00.000Z","stockId":7001207221700,"netValue":1.0949395999511013},{"date":"2025-09-01T16:00:00.000Z","stockId":7001207221700,"netValue":1.0944582367397133},{"date":"2025-08-31T16:00:00.000Z","stockId":7001207221700,"netValue":1.0943618993980242},{"date":"2025-08-28T16:00:00.000Z","stockId":7001207221700,"netValue":1.0941407981840836},{"date":"2025-08-27T16:00:00.000Z","stockId":7001207221700,"netValue":1.093936853886518},{"date":"2025-08-26T16:00:00.000Z","stockId":7001207221700,"netValue":1.0942412876761605},{"date":"2025-08-25T16:00:00.000Z","stockId":7001207221700,"netValue":1.0941895591187152},{"date":"2025-08-24T16:00:00.000Z","stockId":7001207221700,"netValue":1.0937887879873833},{"date":"2025-08-21T16:00:00.000Z","stockId":7001207221700,"netValue":1.0934143357768016},{"date":"2025-08-20T16:00:00.000Z","stockId":7001207221700,"netValue":1.0935326781403236},{"date":"2025-08-19T16:00:00.000Z","stockId":7001207221700,"netValue":1.0933127121829043},{"date":"2025-08-18T16:00:00.000Z","stockId":7001207221700,"netValue":1.0934649279230246},{"date":"2025-08-17T16:00:00.000Z","stockId":7001207221700,"netValue":1.0933461485674532},{"date":"2025-08-14T16:00:00.000Z","stockId":7001207221700,"netValue":1.0948565779188753},{"date":"2025-08-13T16:00:00.000Z","stockId":7001207221700,"netValue":1.0951674332172472},{"date":"2025-08-12T16:00:00.000Z","stockId":7001207221700,"netValue":1.0955171740556053},{"date":"2025-08-11T16:00:00.000Z","stockId":7001207221700,"netValue":1.0955897723783625},{"date":"2025-08-10T16:00:00.000Z","stockId":7001207221700,"netValue":1.0962618010325094},{"date":"2025-08-07T16:00:00.000Z","stockId":7001207221700,"netValue":1.0971479118059908},{"date":"2025-08-06T16:00:00.000Z","stockId":7001207221700,"netValue":1.097112902018171},{"date":"2025-08-05T16:00:00.000Z","stockId":7001207221700,"netValue":1.0968579262729312},{"date":"2025-08-04T16:00:00.000Z","stockId":7001207221700,"netValue":1.0967384486528882},{"date":"2025-08-03T16:00:00.000Z","stockId":7001207221700,"netValue":1.0965850965015458},{"date":"2025-07-31T16:00:00.000Z","stockId":7001207221700,"netValue":1.0963860014641391},{"date":"2025-07-30T16:00:00.000Z","stockId":7001207221700,"netValue":1.096129890462378},{"date":"2025-07-29T16:00:00.000Z","stockId":7001207221700,"netValue":1.0951268819706714},{"date":"2025-07-28T16:00:00.000Z","stockId":7001207221700,"netValue":1.0942460574493982},{"date":"2025-07-27T16:00:00.000Z","stockId":7001207221700,"netValue":1.0955519286368784},{"date":"2025-07-24T16:00:00.000Z","stockId":7001207221700,"netValue":1.0947022722965138},{"date":"2025-07-23T16:00:00.000Z","stockId":7001207221700,"netValue":1.09491263925751},{"date":"2025-07-22T16:00:00.000Z","stockId":7001207221700,"netValue":1.096162368464734},{"date":"2025-07-21T16:00:00.000Z","stockId":7001207221700,"netValue":1.0967229144108381},{"date":"2025-07-20T16:00:00.000Z","stockId":7001207221700,"netValue":1.0971692666797048},{"date":"2025-07-17T16:00:00.000Z","stockId":7001207221700,"netValue":1.0975753252179454},{"date":"2025-07-16T16:00:00.000Z","stockId":7001207221700,"netValue":1.097506440898826},{"date":"2025-07-15T16:00:00.000Z","stockId":7001207221700,"netValue":1.0973024954465598},{"date":"2025-07-14T16:00:00.000Z","stockId":7001207221700,"netValue":1.0973347977292889},{"date":"2025-07-13T16:00:00.000Z","stockId":7001207221700,"netValue":1.0965201511767442},{"date":"2025-07-10T16:00:00.000Z","stockId":7001207221700,"netValue":1.0967918468463098},{"date":"2025-07-09T16:00:00.000Z","stockId":7001207221700,"netValue":1.0969504837464765},{"date":"2025-07-08T16:00:00.000Z","stockId":7001207221700,"netValue":1.097458864491769},{"date":"2025-07-07T16:00:00.000Z","stockId":7001207221700,"netValue":1.0974588629876885},{"date":"2025-07-06T16:00:00.000Z","stockId":7001207221700,"netValue":1.0977877652071077},{"date":"2025-07-03T16:00:00.000Z","stockId":7001207221700,"netValue":1.0974409778233447},{"date":"2025-07-02T16:00:00.000Z","stockId":7001207221700,"netValue":1.097061816188066},{"date":"2025-07-01T16:00:00.000Z","stockId":7001207221700,"netValue":1.0967610939051766},{"date":"2025-06-30T16:00:00.000Z","stockId":7001207221700,"netValue":1.0960326657016661},{"date":"2025-06-29T16:00:00.000Z","stockId":7001207221700,"netValue":1.095580401117247},{"date":"2025-06-26T16:00:00.000Z","stockId":7001207221700,"netValue":1.095574145552897},{"date":"2025-06-25T16:00:00.000Z","stockId":7001207221700,"netValue":1.0954973067511093},{"date":"2025-06-24T16:00:00.000Z","stockId":7001207221700,"netValue":1.0953415689844095},{"date":"2025-06-23T16:00:00.000Z","stockId":7001207221700,"netValue":1.0957440326153112},{"date":"2025-06-22T16:00:00.000Z","stockId":7001207221700,"netValue":1.0960691978159096},{"date":"2025-06-19T16:00:00.000Z","stockId":7001207221700,"netValue":1.0958700490844755},{"date":"2025-06-18T16:00:00.000Z","stockId":7001207221700,"netValue":1.0956947382930808},{"date":"2025-06-17T16:00:00.000Z","stockId":7001207221700,"netValue":1.0954284443677462},{"date":"2025-06-16T16:00:00.000Z","stockId":7001207221700,"netValue":1.095192525261279},{"date":"2025-06-15T16:00:00.000Z","stockId":7001207221700,"netValue":1.0948386109436274},{"date":"2025-06-12T16:00:00.000Z","stockId":7001207221700,"netValue":1.0946315881979793},{"date":"2025-06-11T16:00:00.000Z","stockId":7001207221700,"netValue":1.094564372515035},{"date":"2025-06-10T16:00:00.000Z","stockId":7001207221700,"netValue":1.0944942407943834},{"date":"2025-06-09T16:00:00.000Z","stockId":7001207221700,"netValue":1.0942426080200023},{"date":"2025-06-08T16:00:00.000Z","stockId":7001207221700,"netValue":1.0941052617427027},{"date":"2025-06-05T16:00:00.000Z","stockId":7001207221700,"netValue":1.093778195771173},{"date":"2025-06-04T16:00:00.000Z","stockId":7001207221700,"netValue":1.0933632375226778},{"date":"2025-06-03T16:00:00.000Z","stockId":7001207221700,"netValue":1.0933459322186663},{"date":"2025-06-02T16:00:00.000Z","stockId":7001207221700,"netValue":1.0932341076332857},{"date":"2025-05-29T16:00:00.000Z","stockId":7001207221700,"netValue":1.0930712385377703},{"date":"2025-05-28T16:00:00.000Z","stockId":7001207221700,"netValue":1.0925164721002745},{"date":"2025-05-27T16:00:00.000Z","stockId":7001207221700,"netValue":1.0930963061036836},{"date":"2025-05-26T16:00:00.000Z","stockId":7001207221700,"netValue":1.093268719367605},{"date":"2025-05-25T16:00:00.000Z","stockId":7001207221700,"netValue":1.0934502204213348},{"date":"2025-05-22T16:00:00.000Z","stockId":7001207221700,"netValue":1.09314913364662},{"date":"2025-05-21T16:00:00.000Z","stockId":7001207221700,"netValue":1.0930117851167267},{"date":"2025-05-20T16:00:00.000Z","stockId":7001207221700,"netValue":1.0928571335354158},{"date":"2025-05-19T16:00:00.000Z","stockId":7001207221700,"netValue":1.0928076784087857},{"date":"2025-05-18T16:00:00.000Z","stockId":7001207221700,"netValue":1.0927165304174262},{"date":"2025-05-15T16:00:00.000Z","stockId":7001207221700,"netValue":1.0921815300693463},{"date":"2025-05-14T16:00:00.000Z","stockId":7001207221700,"netValue":1.0923188774729429},{"date":"2025-05-13T16:00:00.000Z","stockId":7001207221700,"netValue":1.0921873632710568},{"date":"2025-05-12T16:00:00.000Z","stockId":7001207221700,"netValue":1.0920178660448423},{"date":"2025-05-11T16:00:00.000Z","stockId":7001207221700,"netValue":1.0914804049113578},{"date":"2025-05-08T16:00:00.000Z","stockId":7001207221700,"netValue":1.0921953164551885},{"date":"2025-05-07T16:00:00.000Z","stockId":7001207221700,"netValue":1.0917552917670768},{"date":"2025-05-06T16:00:00.000Z","stockId":7001207221700,"netValue":1.091144442072251},{"date":"2025-05-05T16:00:00.000Z","stockId":7001207221700,"netValue":1.0911502741476649},{"date":"2025-04-29T16:00:00.000Z","stockId":7001207221700,"netValue":1.0909457121874206},{"date":"2025-04-28T16:00:00.000Z","stockId":7001207221700,"netValue":1.0906796901467353},{"date":"2025-04-27T16:00:00.000Z","stockId":7001207221700,"netValue":1.090113791283625},{"date":"2025-04-24T16:00:00.000Z","stockId":7001207221700,"netValue":1.0898901409865676},{"date":"2025-04-23T16:00:00.000Z","stockId":7001207221700,"netValue":1.089890140986567},{"date":"2025-04-22T16:00:00.000Z","stockId":7001207221700,"netValue":1.0898723815565494},{"date":"2025-04-21T16:00:00.000Z","stockId":7001207221700,"netValue":1.0902791222908406},{"date":"2025-04-20T16:00:00.000Z","stockId":7001207221700,"netValue":1.0900538826102788},{"date":"2025-04-17T16:00:00.000Z","stockId":7001207221700,"netValue":1.090239890211516},{"date":"2025-04-16T16:00:00.000Z","stockId":7001207221700,"netValue":1.0902398913378128},{"date":"2025-04-15T16:00:00.000Z","stockId":7001207221700,"netValue":1.0904498312474646},{"date":"2025-04-14T16:00:00.000Z","stockId":7001207221700,"netValue":1.090242352123217},{"date":"2025-04-13T16:00:00.000Z","stockId":7001207221700,"netValue":1.090242352123217},{"date":"2025-04-10T16:00:00.000Z","stockId":7001207221700,"netValue":1.0903120297178623},{"date":"2025-04-09T16:00:00.000Z","stockId":7001207221700,"netValue":1.0901875727515382},{"date":"2025-04-08T16:00:00.000Z","stockId":7001207221700,"netValue":1.090135905487244},{"date":"2025-04-07T16:00:00.000Z","stockId":7001207221700,"netValue":1.090074004090797},{"date":"2025-04-06T16:00:00.000Z","stockId":7001207221700,"netValue":1.0908787293223166},{"date":"2025-04-02T16:00:00.000Z","stockId":7001207221700,"netValue":1.0890900776777719},{"date":"2025-04-01T16:00:00.000Z","stockId":7001207221700,"netValue":1.0879942444280188},{"date":"2025-03-31T16:00:00.000Z","stockId":7001207221700,"netValue":1.0875726095711151},{"date":"2025-03-30T16:00:00.000Z","stockId":7001207221700,"netValue":1.087431952871897},{"date":"2025-03-27T16:00:00.000Z","stockId":7001207221700,"netValue":1.087160770236846},{"date":"2025-03-26T16:00:00.000Z","stockId":7001207221700,"netValue":1.087008655288144},{"date":"2025-03-25T16:00:00.000Z","stockId":7001207221700,"netValue":1.086940028040247},{"date":"2025-03-24T16:00:00.000Z","stockId":7001207221700,"netValue":1.0865688345246327},{"date":"2025-03-23T16:00:00.000Z","stockId":7001207221700,"netValue":1.0861471978620552},{"date":"2025-03-20T16:00:00.000Z","stockId":7001207221700,"netValue":1.0857243361793096},{"date":"2025-03-19T16:00:00.000Z","stockId":7001207221700,"netValue":1.0854633854800315},{"date":"2025-03-18T16:00:00.000Z","stockId":7001207221700,"netValue":1.0845751720355747},{"date":"2025-03-17T16:00:00.000Z","stockId":7001207221700,"netValue":1.0842663145233074},{"date":"2025-03-16T16:00:00.000Z","stockId":7001207221700,"netValue":1.0839955672776964},{"date":"2025-03-13T16:00:00.000Z","stockId":7001207221700,"netValue":1.0845468943032792},{"date":"2025-03-12T16:00:00.000Z","stockId":7001207221700,"netValue":1.0838330210352567},{"date":"2025-03-11T16:00:00.000Z","stockId":7001207221700,"netValue":1.0834218463056722},{"date":"2025-03-10T16:00:00.000Z","stockId":7001207221700,"netValue":1.0828258963903894},{"date":"2025-03-09T16:00:00.000Z","stockId":7001207221700,"netValue":1.0838700792215152},{"date":"2025-03-06T16:00:00.000Z","stockId":7001207221700,"netValue":1.0841345004508212},{"date":"2025-03-05T16:00:00.000Z","stockId":7001207221700,"netValue":1.0853700231791956},{"date":"2025-03-04T16:00:00.000Z","stockId":7001207221700,"netValue":1.0858350530799312},{"date":"2025-03-03T16:00:00.000Z","stockId":7001207221700,"netValue":1.0856327967675972},{"date":"2025-03-02T16:00:00.000Z","stockId":7001207221700,"netValue":1.0854800661983057},{"date":"2025-02-27T16:00:00.000Z","stockId":7001207221700,"netValue":1.0847906119426127},{"date":"2025-02-26T16:00:00.000Z","stockId":7001207221700,"netValue":1.0845501798022992},{"date":"2025-02-25T16:00:00.000Z","stockId":7001207221700,"netValue":1.0852527058377384},{"date":"2025-02-24T16:00:00.000Z","stockId":7001207221700,"netValue":1.0850836099952117},{"date":"2025-02-23T16:00:00.000Z","stockId":7001207221700,"netValue":1.085244396091918},{"date":"2025-02-20T16:00:00.000Z","stockId":7001207221700,"netValue":1.0864946373467836},{"date":"2025-02-19T16:00:00.000Z","stockId":7001207221700,"netValue":1.0873708419771033},{"date":"2025-02-18T16:00:00.000Z","stockId":7001207221700,"netValue":1.088091378244203},{"date":"2025-02-17T16:00:00.000Z","stockId":7001207221700,"netValue":1.0879407252391524},{"date":"2025-02-16T16:00:00.000Z","stockId":7001207221700,"netValue":1.0885887110675374},{"date":"2025-02-13T16:00:00.000Z","stockId":7001207221700,"netValue":1.089060833890687},{"date":"2025-02-12T16:00:00.000Z","stockId":7001207221700,"netValue":1.0895397229823858},{"date":"2025-02-11T16:00:00.000Z","stockId":7001207221700,"netValue":1.0895233594974707},{"date":"2025-02-10T16:00:00.000Z","stockId":7001207221700,"netValue":1.0896228409068938},{"date":"2025-02-09T16:00:00.000Z","stockId":7001207221700,"netValue":1.0896576481234457},{"date":"2025-02-06T16:00:00.000Z","stockId":7001207221700,"netValue":1.0898729753213665},{"date":"2025-02-05T16:00:00.000Z","stockId":7001207221700,"netValue":1.0896037657619417},{"date":"2025-02-04T16:00:00.000Z","stockId":7001207221700,"netValue":1.0890630925248215},{"date":"2025-01-26T16:00:00.000Z","stockId":7001207221700,"netValue":1.0885837469966197},{"date":"2025-01-23T16:00:00.000Z","stockId":7001207221700,"netValue":1.08758300623326},{"date":"2025-01-22T16:00:00.000Z","stockId":7001207221700,"netValue":1.0876825424862373},{"date":"2025-01-21T16:00:00.000Z","stockId":7001207221700,"netValue":1.088195579122329},{"date":"2025-01-20T16:00:00.000Z","stockId":7001207221700,"netValue":1.088094629057889},{"date":"2025-01-19T16:00:00.000Z","stockId":7001207221700,"netValue":1.0877388107652},{"date":"2025-01-16T16:00:00.000Z","stockId":7001207221700,"netValue":1.0880793979563956},{"date":"2025-01-15T16:00:00.000Z","stockId":7001207221700,"netValue":1.0884831249184963},{"date":"2025-01-14T16:00:00.000Z","stockId":7001207221700,"netValue":1.0889555979442715},{"date":"2025-01-13T16:00:00.000Z","stockId":7001207221700,"netValue":1.0888564609523028},{"date":"2025-01-12T16:00:00.000Z","stockId":7001207221700,"netValue":1.08883395707689},{"date":"2025-01-09T16:00:00.000Z","stockId":7001207221700,"netValue":1.0891044576886086},{"date":"2025-01-08T16:00:00.000Z","stockId":7001207221700,"netValue":1.0892054077530489},{"date":"2025-01-07T16:00:00.000Z","stockId":7001207221700,"netValue":1.0895528664361875},{"date":"2025-01-06T16:00:00.000Z","stockId":7001207221700,"netValue":1.08958514272213},{"date":"2025-01-05T16:00:00.000Z","stockId":7001207221700,"netValue":1.089739061896423},{"date":"2025-01-02T16:00:00.000Z","stockId":7001207221700,"netValue":1.089350568056783},{"date":"2025-01-01T16:00:00.000Z","stockId":7001207221700,"netValue":1.089064762037427},{"date":"2024-12-30T16:00:00.000Z","stockId":7001207221700,"netValue":1.08800675562551},{"date":"2024-12-29T16:00:00.000Z","stockId":7001207221700,"netValue":1.0874573958030063},{"date":"2024-12-26T16:00:00.000Z","stockId":7001207221700,"netValue":1.087394182736441},{"date":"2024-12-25T16:00:00.000Z","stockId":7001207221700,"netValue":1.0869388281907755},{"date":"2024-12-24T16:00:00.000Z","stockId":7001207221700,"netValue":1.0868093002705117},{"date":"2024-12-23T16:00:00.000Z","stockId":7001207221700,"netValue":1.0868612538194242},{"date":"2024-12-22T16:00:00.000Z","stockId":7001207221700,"netValue":1.0874707425573373},{"date":"2024-12-19T16:00:00.000Z","stockId":7001207221700,"netValue":1.0871540750739868},{"date":"2024-12-18T16:00:00.000Z","stockId":7001207221700,"netValue":1.0859628769319678},{"date":"2024-12-17T16:00:00.000Z","stockId":7001207221700,"netValue":1.086062629213384},{"date":"2024-12-16T16:00:00.000Z","stockId":7001207221700,"netValue":1.0865719674193568},{"date":"2024-12-15T16:00:00.000Z","stockId":7001207221700,"netValue":1.086734244182231},{"date":"2024-12-12T16:00:00.000Z","stockId":7001207221700,"netValue":1.0856759474357311},{"date":"2024-12-11T16:00:00.000Z","stockId":7001207221700,"netValue":1.0843315573667458},{"date":"2024-12-10T16:00:00.000Z","stockId":7001207221700,"netValue":1.0840900348823435},{"date":"2024-12-09T16:00:00.000Z","stockId":7001207221700,"netValue":1.08381306203969},{"date":"2024-12-08T16:00:00.000Z","stockId":7001207221700,"netValue":1.0815107089887137},{"date":"2024-12-05T16:00:00.000Z","stockId":7001207221700,"netValue":1.0805370433590458},{"date":"2024-12-04T16:00:00.000Z","stockId":7001207221700,"netValue":1.0805983710679643},{"date":"2024-12-03T16:00:00.000Z","stockId":7001207221700,"netValue":1.0806698714589051},{"date":"2024-12-02T16:00:00.000Z","stockId":7001207221700,"netValue":1.0796714153142002},{"date":"2024-12-01T16:00:00.000Z","stockId":7001207221700,"netValue":1.079671016053192},{"date":"2024-11-28T16:00:00.000Z","stockId":7001207221700,"netValue":1.0783406603131591},{"date":"2024-11-27T16:00:00.000Z","stockId":7001207221700,"netValue":1.0778383223975785},{"date":"2024-11-26T16:00:00.000Z","stockId":7001207221700,"netValue":1.0772579723126308},{"date":"2024-11-25T16:00:00.000Z","stockId":7001207221700,"netValue":1.0772424100335258},{"date":"2024-11-24T16:00:00.000Z","stockId":7001207221700,"netValue":1.0770349587223573},{"date":"2024-11-21T16:00:00.000Z","stockId":7001207221700,"netValue":1.0765274034400794},{"date":"2024-11-20T16:00:00.000Z","stockId":7001207221700,"netValue":1.0764182514067762},{"date":"2024-11-19T16:00:00.000Z","stockId":7001207221700,"netValue":1.0761645107544848},{"date":"2024-11-18T16:00:00.000Z","stockId":7001207221700,"netValue":1.0762255663763105},{"date":"2024-11-17T16:00:00.000Z","stockId":7001207221700,"netValue":1.0759960351859974},{"date":"2024-11-14T16:00:00.000Z","stockId":7001207221700,"netValue":1.0761337107207891},{"date":"2024-11-13T16:00:00.000Z","stockId":7001207221700,"netValue":1.0760093219389137},{"date":"2024-11-12T16:00:00.000Z","stockId":7001207221700,"netValue":1.075901975969947},{"date":"2024-11-11T16:00:00.000Z","stockId":7001207221700,"netValue":1.0759395461625374},{"date":"2024-11-10T16:00:00.000Z","stockId":7001207221700,"netValue":1.0756550764361923},{"date":"2024-11-07T16:00:00.000Z","stockId":7001207221700,"netValue":1.0752925092811307},{"date":"2024-11-06T16:00:00.000Z","stockId":7001207221700,"netValue":1.0751309488088754},{"date":"2024-11-05T16:00:00.000Z","stockId":7001207221700,"netValue":1.074777027830669},{"date":"2024-11-04T16:00:00.000Z","stockId":7001207221700,"netValue":1.0748464071168704},{"date":"2024-11-03T16:00:00.000Z","stockId":7001207221700,"netValue":1.0746150698622208},{"date":"2024-10-31T16:00:00.000Z","stockId":7001207221700,"netValue":1.074368171334484},{"date":"2024-10-30T16:00:00.000Z","stockId":7001207221700,"netValue":1.074106107017816},{"date":"2024-10-29T16:00:00.000Z","stockId":7001207221700,"netValue":1.0739597113284736},{"date":"2024-10-28T16:00:00.000Z","stockId":7001207221700,"netValue":1.0739527962322417},{"date":"2024-10-27T16:00:00.000Z","stockId":7001207221700,"netValue":1.0739527962322417},{"date":"2024-10-24T16:00:00.000Z","stockId":7001207221700,"netValue":1.07386745817676},{"date":"2024-10-23T16:00:00.000Z","stockId":7001207221700,"netValue":1.073883020455865},{"date":"2024-10-22T16:00:00.000Z","stockId":7001207221700,"netValue":1.0738609405767203},{"date":"2024-10-21T16:00:00.000Z","stockId":7001207221700,"netValue":1.0741215983372792},{"date":"2024-10-20T16:00:00.000Z","stockId":7001207221700,"netValue":1.0743055622071764},{"date":"2024-10-17T16:00:00.000Z","stockId":7001207221700,"netValue":1.0740980379243306},{"date":"2024-10-16T16:00:00.000Z","stockId":7001207221700,"netValue":1.0742508772360173},{"date":"2024-10-15T16:00:00.000Z","stockId":7001207221700,"netValue":1.0738044505472422},{"date":"2024-10-14T16:00:00.000Z","stockId":7001207221700,"netValue":1.0736186086473485},{"date":"2024-10-13T16:00:00.000Z","stockId":7001207221700,"netValue":1.0731179674552844},{"date":"2024-10-10T16:00:00.000Z","stockId":7001207221700,"netValue":1.0720225528834284},{"date":"2024-10-09T16:00:00.000Z","stockId":7001207221700,"netValue":1.0712901929558944},{"date":"2024-10-08T16:00:00.000Z","stockId":7001207221700,"netValue":1.0707210191551684},{"date":"2024-10-07T16:00:00.000Z","stockId":7001207221700,"netValue":1.0716668204958015},{"date":"2024-09-29T16:00:00.000Z","stockId":7001207221700,"netValue":1.072150153928247},{"date":"2024-09-26T16:00:00.000Z","stockId":7001207221700,"netValue":1.0731357003383224},{"date":"2024-09-25T16:00:00.000Z","stockId":7001207221700,"netValue":1.0753792184610818},{"date":"2024-09-24T16:00:00.000Z","stockId":7001207221700,"netValue":1.075844641871911},{"date":"2024-09-23T16:00:00.000Z","stockId":7001207221700,"netValue":1.0754683493560555},{"date":"2024-09-22T16:00:00.000Z","stockId":7001207221700,"netValue":1.0756473351468787},{"date":"2024-09-19T16:00:00.000Z","stockId":7001207221700,"netValue":1.075538760927551},{"date":"2024-09-18T16:00:00.000Z","stockId":7001207221700,"netValue":1.0754149245614864},{"date":"2024-09-17T16:00:00.000Z","stockId":7001207221700,"netValue":1.075430301819967},{"date":"2024-09-12T16:00:00.000Z","stockId":7001207221700,"netValue":1.0748605235830564},{"date":"2024-09-11T16:00:00.000Z","stockId":7001207221700,"netValue":1.074525322088611},{"date":"2024-09-10T16:00:00.000Z","stockId":7001207221700,"netValue":1.07437840348278},{"date":"2024-09-09T16:00:00.000Z","stockId":7001207221700,"netValue":1.0741154182362889},{"date":"2024-09-08T16:00:00.000Z","stockId":7001207221700,"netValue":1.073934427847014},{"date":"2024-09-05T16:00:00.000Z","stockId":7001207221700,"netValue":1.073667715254689},{"date":"2024-09-04T16:00:00.000Z","stockId":7001207221700,"netValue":1.0736218961103878},{"date":"2024-09-03T16:00:00.000Z","stockId":7001207221700,"netValue":1.0735437637768805},{"date":"2024-09-02T16:00:00.000Z","stockId":7001207221700,"netValue":1.0733282421555477},{"date":"2024-09-01T16:00:00.000Z","stockId":7001207221700,"netValue":1.0731014326219712},{"date":"2024-08-29T16:00:00.000Z","stockId":7001207221700,"netValue":1.0725464838697998},{"date":"2024-08-28T16:00:00.000Z","stockId":7001207221700,"netValue":1.0723941944356403},{"date":"2024-08-27T16:00:00.000Z","stockId":7001207221700,"netValue":1.0723276953496101},{"date":"2024-08-26T16:00:00.000Z","stockId":7001207221700,"netValue":1.0720319834336016},{"date":"2024-08-25T16:00:00.000Z","stockId":7001207221700,"netValue":1.0726440862089843},{"date":"2024-08-22T16:00:00.000Z","stockId":7001207221700,"netValue":1.0728024558038332},{"date":"2024-08-21T16:00:00.000Z","stockId":7001207221700,"netValue":1.072665228594418},{"date":"2024-08-20T16:00:00.000Z","stockId":7001207221700,"netValue":1.072619591708576},{"date":"2024-08-19T16:00:00.000Z","stockId":7001207221700,"netValue":1.0726978391538275},{"date":"2024-08-18T16:00:00.000Z","stockId":7001207221700,"netValue":1.072709242177816},{"date":"2024-08-15T16:00:00.000Z","stockId":7001207221700,"netValue":1.0725166866861426},{"date":"2024-08-14T16:00:00.000Z","stockId":7001207221700,"netValue":1.072444288179729},{"date":"2024-08-13T16:00:00.000Z","stockId":7001207221700,"netValue":1.072610083568983},{"date":"2024-08-12T16:00:00.000Z","stockId":7001207221700,"netValue":1.0720508383575538},{"date":"2024-08-11T16:00:00.000Z","stockId":7001207221700,"netValue":1.0714876658782981},{"date":"2024-08-08T16:00:00.000Z","stockId":7001207221700,"netValue":1.072752226086894},{"date":"2024-08-07T16:00:00.000Z","stockId":7001207221700,"netValue":1.0731490364660687},{"date":"2024-08-06T16:00:00.000Z","stockId":7001207221700,"netValue":1.0735706886776122},{"date":"2024-08-05T16:00:00.000Z","stockId":7001207221700,"netValue":1.0735014899233395},{"date":"2024-08-04T16:00:00.000Z","stockId":7001207221700,"netValue":1.0736201377195365},{"date":"2024-08-01T16:00:00.000Z","stockId":7001207221700,"netValue":1.07341805390822},{"date":"2024-07-31T16:00:00.000Z","stockId":7001207221700,"netValue":1.073133677869485},{"date":"2024-07-30T16:00:00.000Z","stockId":7001207221700,"netValue":1.072749324703319},{"date":"2024-07-29T16:00:00.000Z","stockId":7001207221700,"netValue":1.0724673509626217},{"date":"2024-07-28T16:00:00.000Z","stockId":7001207221700,"netValue":1.072251876307955}]}