window.pageData = {"startDate":"2024-05-06T12:56:49.339Z","endDate":"2026-05-06T12:56:49.339Z","manager":{"_id":7032510222780,"name":"陈育洁","gender":"f","educationCode":"001002","resume":"陈育洁，硕士研究生，10年证券基金从业经历。曾任职于德邦证券股份有限公司，2020年3月加入国泰基金，历任债券交易员、基金经理助理。2022年11月起任国泰惠鑫一年定期开放债券型发起式证券投资基金的基金经理，2022年12月起兼任国泰利享安益短债债券型证券投资基金的基金经理，2024年4月至2025年12月任国泰泰合三个月定期开放债券型证券投资基金的基金经理，2025年1月起兼任国泰利添120天滚动持有债券型证券投资基金的基金经理，2025年6月起兼任国泰利惠90天滚动持有债券型证券投资基金的基金经理，2025年12月起兼任国泰利享鑫益90天持有期债券型证券投资基金的基金经理。","tickerId":32510222780,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20888172","exchange":"fm","cnInfoCode":"db20888172","followedNum":0,"currency":"CNY","workingDate":"2022-11-10T16:00:00.000Z","fundCompanyId":4000050010000,"fundManagerSecondLevel":"bond","pinyin":"cyj","fundCompany":{"_id":4000050010000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7032510222780,"type":"fmp","fm_p_r_d":"2026-04-26T16:00:00.000Z","fm_p_r_m1":0.0017507909105372033,"fm_p_r_m3":0.005217932470702014,"fm_cagr_p_r_fs":0.028725831784127243,"fm_p_r_m6":0.009315099206732569,"fm_cagr_p_r_fs_m":0.030308425041506437,"fm_cagr_p_r_fs_r_c":1274,"fm_cagr_p_r_fs_rp":0.5616653574234093,"fm_p_r_fys_m":0.010804161617610553,"fm_p_r_fys_r_c":1212,"fm_p_r_fys_rp":0.8893476465730801,"fm_p_r_m1_m":0.0033421652552121373,"fm_p_r_m1_r_c":1246,"fm_p_r_m1_rp":0.8763052208835341,"fm_p_r_m3_m":0.0067605896731486315,"fm_p_r_m3_r_c":1221,"fm_p_r_m3_rp":0.719672131147541,"fm_p_r_m6_m":0.011797657716335674,"fm_p_r_m6_r_c":1191,"fm_p_r_m6_rp":0.7445378151260504,"fm_p_r_y1":0.014636824802386483,"fm_p_r_y1_m":0.021321324253755547,"fm_p_r_y1_r_c":1119,"fm_p_r_y1_rp":0.8246869409660107,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.6123128119800333,"fm_p_r_y3_m":0.093502710462678,"fm_p_r_y3_r_c":783,"fm_p_r_y3_rp":0.6547314578005116,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.5815307820299501,"fm_p_r_y3":0.08480700646142747,"fm_p_r_fys":0.0064427276246308285},"fmi":{"stockId":7032510222780,"type":"fmi","fm_my":3.5,"fm_d":{"3000000008278":"国泰惠鑫一年定期开放债券、国泰利享安益短债债券、国泰利添120天滚动持有债券、国泰利惠90天滚动持有债券、国泰利享鑫益90天持有债券的基金经理","3000000017314":"国泰惠鑫一年定期开放债券、国泰利享安益短债债券、国泰利添120天滚动持有债券、国泰利惠90天滚动持有债券、国泰利享鑫益90天持有债券的基金经理","3000000020660":"本基金的基金经理","3000000022611":"国泰惠鑫一年定期开放债券、国泰利享安益短债债券、国泰利添120天滚动持有债券、国泰利惠90天滚动持有债券、国泰利享鑫益90天持有债券的基金经理","3000000024277":"国泰惠鑫一年定期开放债券、国泰利享安益短债债券、国泰利添120天滚动持有债券、国泰利惠90天滚动持有债券、国泰利享鑫益90天持有债券的基金经理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":7,"fm_as":16167066672.317701,"fm_b_as":16167066672.317701,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":6,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0358,"fm_r_fd":3000000008278,"fm_r_ftp":0.1299}},"topTenManagedFundList":[{"_id":3000000027344,"__csrcFundId":16870,"stockCode":"027344","masterFundShortName":"国泰瑞锦债券发起","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":27344,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国泰瑞锦债券发起(027344)","lastUpdated":"2026-05-01T21:38:05.129Z","name":"国泰瑞锦债券型发起式证券投资基金","pinyin":"gtrjzqxfqszqtzjj","fundCollectionId":4000050010000,"inceptionDate":"2026-04-29T16:00:00.000Z","hotMetrics":{}},{"_id":3000000022612,"name":"国泰利添120天滚动持有债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022612","tickerId":22612,"shortName":"国泰利添120天滚动持有债券C","currency":"CNY","__csrcFundId":14547,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-20T07:57:37.227Z","inceptionDate":"2025-01-09T16:00:00.000Z","pinyin":"gtlt120tgdcyzqxzqtzjj","fundCollectionId":4000050010000,"hotMetrics":{"stockId":3000000022612,"type":"f_as","f_tas":11144756630.7917,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017314,"__csrcFundId":12049,"stockCode":"017314","shortName":"国泰利享安益短债债券(017314)","masterFundShortName":"国泰利享安益短债债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":17314,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:28:58.480Z","status":"normal","exchange":"jj","fundCollectionId":4000050010000,"name":"国泰利享安益短债债券型证券投资基金","inceptionDate":"2022-12-08T16:00:00.000Z","setUpDate":"2022-12-08T16:00:00.000Z","setUpAssetScale":11269034.83,"setUpShares":11269034.83,"followedNum":2,"pinyin":"gtlxaydzzqxzqtzjj","hotMetrics":{"stockId":3000000017314,"type":"f_as","f_tas":2367730448.8656,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017315,"name":"国泰利享安益短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017315","tickerId":17315,"shortName":"国泰利享安益短债债券C","currency":"CNY","__csrcFundId":12049,"exchange":"jj","lastUpdated":"2025-01-04T00:32:21.888Z","fundCollectionId":4000050010000,"inceptionDate":"2022-12-08T16:00:00.000Z","status":"normal","setUpDate":"2022-12-08T16:00:00.000Z","setUpAssetScale":220788146.38,"setUpShares":220788146.38,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtlxaydzzqxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000017315,"type":"f_as","f_tas":656875963.565,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008278,"__csrcFundId":6959,"stockCode":"008278","shortName":"国泰惠鑫一年定期开放债券(008278)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8278,"masterFundFlag":1,"lastUpdated":"2026-04-30T21:10:16.759Z","status":"normal","inceptionDate":"2019-12-26T16:00:00.000Z","name":"国泰惠鑫一年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰惠鑫一年定期开放债券","setUpDate":"2019-12-26T16:00:00.000Z","pinyin":"gthxyndqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000008278,"type":"f_as","f_tas":600286477.6422,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000022141,"name":"国泰利享安益短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022141","tickerId":22141,"shortName":"国泰利享安益短债债券F","currency":"CNY","__csrcFundId":12049,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:33.146Z","inceptionDate":"2024-10-07T16:00:00.000Z","pinyin":"gtlxaydzzqxzqtzjj","fundCollectionId":4000050010000,"hotMetrics":{"stockId":3000000022141,"type":"f_as","f_tas":564454806.3336,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000022611,"__csrcFundId":14547,"stockCode":"022611","masterFundShortName":"国泰利添120天滚动持有债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":22611,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国泰利添120天滚动持有债券(022611)","lastUpdated":"2026-05-01T03:34:39.851Z","name":"国泰利添120天滚动持有债券型证券投资基金","pinyin":"gtlt120tgdcyzqxzqtzjj","fundCollectionId":4000050010000,"setUpAssetScale":2518010.28,"setUpDate":"2025-01-06T16:00:00.000Z","setUpShares":2518010.28,"inceptionDate":"2025-01-09T16:00:00.000Z","hotMetrics":{"stockId":3000000022611,"type":"f_as","f_tas":513723396.48759997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000025740,"name":"国泰利享鑫益90天持有期债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025740","tickerId":25740,"shortName":"国泰利享鑫益90天持有债券C","currency":"CNY","__csrcFundId":16228,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-12-29T08:11:25.426Z","inceptionDate":"2025-12-18T16:00:00.000Z","pinyin":"gtlxxy90tcyqzqxzqtzjj","fundCollectionId":4000050010000,"hotMetrics":{"stockId":3000000025740,"type":"f_as","f_tas":178876587.40559998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024277,"__csrcFundId":15252,"stockCode":"024277","masterFundShortName":"国泰利惠90天滚动持有债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":24277,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国泰利惠90天滚动持有债券(024277)","lastUpdated":"2026-05-01T04:11:00.906Z","name":"国泰利惠90天滚动持有债券型证券投资基金","pinyin":"gtlh90tgdcyzqxzqtzjj","fundCollectionId":4000050010000,"setUpAssetScale":100618929.97,"setUpDate":"2025-06-15T16:00:00.000Z","setUpShares":100618929.97,"inceptionDate":"2025-06-19T16:00:00.000Z","hotMetrics":{"stockId":3000000024277,"type":"f_as","f_tas":72317008.5408,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024278,"name":"国泰利惠90天滚动持有债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024278","tickerId":24278,"shortName":"国泰利惠90天滚动持有债券C","currency":"CNY","__csrcFundId":15252,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-06-30T07:53:53.444Z","inceptionDate":"2025-06-19T16:00:00.000Z","pinyin":"gtlh90tgdcyzqxzqtzjj","fundCollectionId":4000050010000,"hotMetrics":{"stockId":3000000024278,"type":"f_as","f_tas":36399231.42,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.05338082134973687,"oneMonth":0.09824828465205515,"threeMonths":0.050282108708760376,"sixMonths":0.0391379383815571,"oneYear":0.28056683138420513,"threeYears":0.21414879209734927,"fiveYears":-0.03636151681841171,"tenYears":0.5579993115156545},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48330,"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":239,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01}],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":7032510222780,"netValue":1.1032383085001305},{"stockId":7032510222780,"date":"2026-04-28T16:00:00.000Z","netValue":1.103124561087841},{"stockId":7032510222780,"date":"2026-04-27T16:00:00.000Z","netValue":1.1030278042319455},{"stockId":7032510222780,"date":"2026-04-26T16:00:00.000Z","netValue":1.102942330606246},{"stockId":7032510222780,"date":"2026-04-23T16:00:00.000Z","netValue":1.102921957742123},{"stockId":7032510222780,"date":"2026-04-22T16:00:00.000Z","netValue":1.1028694616745345},{"date":"2026-04-21T16:00:00.000Z","stockId":7032510222780,"netValue":1.1028500986310636},{"date":"2026-04-20T16:00:00.000Z","stockId":7032510222780,"netValue":1.1027521420658577},{"stockId":7032510222780,"date":"2026-04-19T16:00:00.000Z","netValue":1.10265427602087},{"date":"2026-04-16T16:00:00.000Z","stockId":7032510222780,"netValue":1.1024569556216273},{"stockId":7032510222780,"date":"2026-04-15T16:00:00.000Z","netValue":1.1024247106453553},{"stockId":7032510222780,"date":"2026-04-14T16:00:00.000Z","netValue":1.102325527645536},{"date":"2026-04-13T16:00:00.000Z","stockId":7032510222780,"netValue":1.1022444159234062},{"stockId":7032510222780,"date":"2026-04-12T16:00:00.000Z","netValue":1.1022275229259995},{"stockId":7032510222780,"date":"2026-04-09T16:00:00.000Z","netValue":1.1021226811868552},{"stockId":7032510222780,"date":"2026-04-08T16:00:00.000Z","netValue":1.1019911608270128},{"stockId":7032510222780,"date":"2026-04-07T16:00:00.000Z","netValue":1.1019000835021506},{"stockId":7032510222780,"date":"2026-04-06T16:00:00.000Z","netValue":1.1018318972553047},{"stockId":7032510222780,"date":"2026-04-02T16:00:00.000Z","netValue":1.1016390324322738},{"date":"2026-04-01T16:00:00.000Z","stockId":7032510222780,"netValue":1.1013473568763983},{"date":"2026-03-31T16:00:00.000Z","stockId":7032510222780,"netValue":1.101253956786347},{"date":"2026-03-30T16:00:00.000Z","stockId":7032510222780,"netValue":1.1012035966025793},{"date":"2026-03-29T16:00:00.000Z","stockId":7032510222780,"netValue":1.1011682572048547},{"date":"2026-03-26T16:00:00.000Z","stockId":7032510222780,"netValue":1.1010146841049477},{"date":"2026-03-25T16:00:00.000Z","stockId":7032510222780,"netValue":1.1008790478568011},{"stockId":7032510222780,"date":"2026-03-24T16:00:00.000Z","netValue":1.1007966136421712},{"date":"2026-03-23T16:00:00.000Z","stockId":7032510222780,"netValue":1.1007390229357594},{"date":"2026-03-22T16:00:00.000Z","stockId":7032510222780,"netValue":1.1007166568793507},{"stockId":7032510222780,"date":"2026-03-19T16:00:00.000Z","netValue":1.1005647567521233},{"date":"2026-03-18T16:00:00.000Z","stockId":7032510222780,"netValue":1.1003907222989988},{"date":"2026-03-17T16:00:00.000Z","stockId":7032510222780,"netValue":1.1003099456558039},{"date":"2026-03-16T16:00:00.000Z","stockId":7032510222780,"netValue":1.1002266737501136},{"date":"2026-03-15T16:00:00.000Z","stockId":7032510222780,"netValue":1.1001519745802284},{"stockId":7032510222780,"date":"2026-03-12T16:00:00.000Z","netValue":1.1000419116769722},{"stockId":7032510222780,"date":"2026-03-11T16:00:00.000Z","netValue":1.099893267501214},{"stockId":7032510222780,"date":"2026-03-10T16:00:00.000Z","netValue":1.0998800411466045},{"stockId":7032510222780,"date":"2026-03-09T16:00:00.000Z","netValue":1.0997984268123493},{"stockId":7032510222780,"date":"2026-03-08T16:00:00.000Z","netValue":1.0997072626669393},{"date":"2026-03-05T16:00:00.000Z","stockId":7032510222780,"netValue":1.0996361415923475},{"date":"2026-03-04T16:00:00.000Z","stockId":7032510222780,"netValue":1.0993669224916405},{"stockId":7032510222780,"date":"2026-03-03T16:00:00.000Z","netValue":1.0992816034456738},{"date":"2026-03-02T16:00:00.000Z","stockId":7032510222780,"netValue":1.0991918186169443},{"date":"2026-03-01T16:00:00.000Z","stockId":7032510222780,"netValue":1.0991065890213674},{"stockId":7032510222780,"date":"2026-02-26T16:00:00.000Z","netValue":1.0989379852393293},{"stockId":7032510222780,"date":"2026-02-25T16:00:00.000Z","netValue":1.098784468536331},{"stockId":7032510222780,"date":"2026-02-24T16:00:00.000Z","netValue":1.098754510358654},{"date":"2026-02-23T16:00:00.000Z","stockId":7032510222780,"netValue":1.098754510358654},{"stockId":7032510222780,"date":"2026-02-12T16:00:00.000Z","netValue":1.0983478766563493},{"stockId":7032510222780,"date":"2026-02-11T16:00:00.000Z","netValue":1.0981402703955883},{"stockId":7032510222780,"date":"2026-02-10T16:00:00.000Z","netValue":1.0980538532144923},{"date":"2026-02-09T16:00:00.000Z","stockId":7032510222780,"netValue":1.0979929843108371},{"date":"2026-02-08T16:00:00.000Z","stockId":7032510222780,"netValue":1.0979557000536078},{"stockId":7032510222780,"date":"2026-02-05T16:00:00.000Z","netValue":1.0978189098583622},{"stockId":7032510222780,"date":"2026-02-04T16:00:00.000Z","netValue":1.0976839091112724},{"date":"2026-02-03T16:00:00.000Z","stockId":7032510222780,"netValue":1.097612890317452},{"stockId":7032510222780,"date":"2026-02-02T16:00:00.000Z","netValue":1.0975479694374681},{"date":"2026-02-01T16:00:00.000Z","stockId":7032510222780,"netValue":1.0975479694374681},{"stockId":7032510222780,"date":"2026-01-29T16:00:00.000Z","netValue":1.097382813720138},{"stockId":7032510222780,"date":"2026-01-28T16:00:00.000Z","netValue":1.0973056207008849},{"stockId":7032510222780,"date":"2026-01-27T16:00:00.000Z","netValue":1.0972338191927173},{"date":"2026-01-26T16:00:00.000Z","stockId":7032510222780,"netValue":1.0972171257384458},{"date":"2026-01-25T16:00:00.000Z","stockId":7032510222780,"netValue":1.097213847541202},{"stockId":7032510222780,"date":"2026-01-22T16:00:00.000Z","netValue":1.097051119499674},{"stockId":7032510222780,"date":"2026-01-21T16:00:00.000Z","netValue":1.0968813200050738},{"stockId":7032510222780,"date":"2026-01-20T16:00:00.000Z","netValue":1.096865408674357},{"stockId":7032510222780,"date":"2026-01-19T16:00:00.000Z","netValue":1.096711200073393},{"stockId":7032510222780,"date":"2026-01-18T16:00:00.000Z","netValue":1.096644239404976},{"stockId":7032510222780,"date":"2026-01-15T16:00:00.000Z","netValue":1.0965460443560624},{"stockId":7032510222780,"date":"2026-01-14T16:00:00.000Z","netValue":1.096419373361972},{"stockId":7032510222780,"date":"2026-01-13T16:00:00.000Z","netValue":1.0963990646463793},{"date":"2026-01-12T16:00:00.000Z","stockId":7032510222780,"netValue":1.0963949487580753},{"date":"2026-01-11T16:00:00.000Z","stockId":7032510222780,"netValue":1.0963276002022895},{"stockId":7032510222780,"date":"2026-01-08T16:00:00.000Z","netValue":1.0962289425193035},{"date":"2026-01-07T16:00:00.000Z","stockId":7032510222780,"netValue":1.096168011160966},{"date":"2026-01-06T16:00:00.000Z","stockId":7032510222780,"netValue":1.0960603631191996},{"date":"2026-01-05T16:00:00.000Z","stockId":7032510222780,"netValue":1.0960603631191996},{"date":"2026-01-04T16:00:00.000Z","stockId":7032510222780,"netValue":1.0960543671361922},{"date":"2025-12-30T16:00:00.000Z","stockId":7032510222780,"netValue":1.0958818622589392},{"date":"2025-12-29T16:00:00.000Z","stockId":7032510222780,"netValue":1.0958153049254438},{"date":"2025-12-28T16:00:00.000Z","stockId":7032510222780,"netValue":1.0957837569938311},{"date":"2025-12-25T16:00:00.000Z","stockId":7032510222780,"netValue":1.0957164504880073},{"date":"2025-12-24T16:00:00.000Z","stockId":7032510222780,"netValue":1.0955810875607268},{"date":"2025-12-23T16:00:00.000Z","stockId":7032510222780,"netValue":1.0955755657389272},{"date":"2025-12-22T16:00:00.000Z","stockId":7032510222780,"netValue":1.0955092303822347},{"date":"2025-12-21T16:00:00.000Z","stockId":7032510222780,"netValue":1.095483358526139},{"date":"2025-12-18T16:00:00.000Z","stockId":7032510222780,"netValue":1.0953445699685054},{"date":"2025-12-17T16:00:00.000Z","stockId":7032510222780,"netValue":1.095205605791793},{"date":"2025-12-16T16:00:00.000Z","stockId":7032510222780,"netValue":1.0951249170752078},{"date":"2025-12-15T16:00:00.000Z","stockId":7032510222780,"netValue":1.0951530043650863},{"date":"2025-12-14T16:00:00.000Z","stockId":7032510222780,"netValue":1.095052467465248},{"date":"2025-12-11T16:00:00.000Z","stockId":7032510222780,"netValue":1.0954127746273288},{"date":"2025-12-10T16:00:00.000Z","stockId":7032510222780,"netValue":1.0956226229564745},{"date":"2025-12-09T16:00:00.000Z","stockId":7032510222780,"netValue":1.0953720308350192},{"date":"2025-12-08T16:00:00.000Z","stockId":7032510222780,"netValue":1.0949867989827269},{"date":"2025-12-07T16:00:00.000Z","stockId":7032510222780,"netValue":1.094690747842981},{"date":"2025-12-04T16:00:00.000Z","stockId":7032510222780,"netValue":1.0945587459403827},{"date":"2025-12-03T16:00:00.000Z","stockId":7032510222780,"netValue":1.0943319335642818},{"date":"2025-12-02T16:00:00.000Z","stockId":7032510222780,"netValue":1.0947335897422774},{"date":"2025-12-01T16:00:00.000Z","stockId":7032510222780,"netValue":1.0948245657430777},{"date":"2025-11-30T16:00:00.000Z","stockId":7032510222780,"netValue":1.094905737555032},{"date":"2025-11-27T16:00:00.000Z","stockId":7032510222780,"netValue":1.094754576031118},{"date":"2025-11-26T16:00:00.000Z","stockId":7032510222780,"netValue":1.0945686680227091},{"date":"2025-11-25T16:00:00.000Z","stockId":7032510222780,"netValue":1.0946825849572628},{"date":"2025-11-24T16:00:00.000Z","stockId":7032510222780,"netValue":1.0949352211796362},{"date":"2025-11-23T16:00:00.000Z","stockId":7032510222780,"netValue":1.0950263955611166},{"date":"2025-11-20T16:00:00.000Z","stockId":7032510222780,"netValue":1.094916165104384},{"date":"2025-11-19T16:00:00.000Z","stockId":7032510222780,"netValue":1.094903867997583},{"date":"2025-11-18T16:00:00.000Z","stockId":7032510222780,"netValue":1.0947692652689573},{"date":"2025-11-17T16:00:00.000Z","stockId":7032510222780,"netValue":1.094816987730854},{"date":"2025-11-16T16:00:00.000Z","stockId":7032510222780,"netValue":1.0948417213373598},{"date":"2025-11-13T16:00:00.000Z","stockId":7032510222780,"netValue":1.0946725073154555},{"date":"2025-11-12T16:00:00.000Z","stockId":7032510222780,"netValue":1.0945367318036823},{"date":"2025-11-11T16:00:00.000Z","stockId":7032510222780,"netValue":1.0946062249859398},{"date":"2025-11-10T16:00:00.000Z","stockId":7032510222780,"netValue":1.0943590881676346},{"date":"2025-11-09T16:00:00.000Z","stockId":7032510222780,"netValue":1.09423265571807},{"date":"2025-11-06T16:00:00.000Z","stockId":7032510222780,"netValue":1.094005019981951},{"date":"2025-11-05T16:00:00.000Z","stockId":7032510222780,"netValue":1.0940246614834506},{"date":"2025-11-04T16:00:00.000Z","stockId":7032510222780,"netValue":1.094398371299595},{"date":"2025-11-03T16:00:00.000Z","stockId":7032510222780,"netValue":1.0943074032057118},{"date":"2025-11-02T16:00:00.000Z","stockId":7032510222780,"netValue":1.094379014118628},{"date":"2025-10-30T16:00:00.000Z","stockId":7032510222780,"netValue":1.0942465063692515},{"date":"2025-10-29T16:00:00.000Z","stockId":7032510222780,"netValue":1.0936592581038251},{"date":"2025-10-28T16:00:00.000Z","stockId":7032510222780,"netValue":1.0932783034999813},{"date":"2025-10-27T16:00:00.000Z","stockId":7032510222780,"netValue":1.0931435823643008},{"date":"2025-10-26T16:00:00.000Z","stockId":7032510222780,"netValue":1.0927631336072354},{"date":"2025-10-23T16:00:00.000Z","stockId":7032510222780,"netValue":1.0924874376470453},{"date":"2025-10-22T16:00:00.000Z","stockId":7032510222780,"netValue":1.092347850359236},{"date":"2025-10-21T16:00:00.000Z","stockId":7032510222780,"netValue":1.0923739286241207},{"date":"2025-10-20T16:00:00.000Z","stockId":7032510222780,"netValue":1.0923254791833565},{"date":"2025-10-19T16:00:00.000Z","stockId":7032510222780,"netValue":1.0921023992804277},{"date":"2025-10-16T16:00:00.000Z","stockId":7032510222780,"netValue":1.0923442756583315},{"date":"2025-10-15T16:00:00.000Z","stockId":7032510222780,"netValue":1.0917193953007962},{"date":"2025-10-14T16:00:00.000Z","stockId":7032510222780,"netValue":1.091447748789485},{"date":"2025-10-13T16:00:00.000Z","stockId":7032510222780,"netValue":1.0915476127601267},{"date":"2025-10-12T16:00:00.000Z","stockId":7032510222780,"netValue":1.0915094645696337},{"date":"2025-10-09T16:00:00.000Z","stockId":7032510222780,"netValue":1.0912503330035144},{"date":"2025-10-08T16:00:00.000Z","stockId":7032510222780,"netValue":1.091333406887022},{"date":"2025-09-29T16:00:00.000Z","stockId":7032510222780,"netValue":1.0908684720283373},{"date":"2025-09-28T16:00:00.000Z","stockId":7032510222780,"netValue":1.0902117092406836},{"date":"2025-09-25T16:00:00.000Z","stockId":7032510222780,"netValue":1.0904490466979384},{"date":"2025-09-24T16:00:00.000Z","stockId":7032510222780,"netValue":1.0901901590845675},{"date":"2025-09-23T16:00:00.000Z","stockId":7032510222780,"netValue":1.0900317501215084},{"date":"2025-09-22T16:00:00.000Z","stockId":7032510222780,"netValue":1.090756209529612},{"date":"2025-09-21T16:00:00.000Z","stockId":7032510222780,"netValue":1.0912177586595184},{"date":"2025-09-18T16:00:00.000Z","stockId":7032510222780,"netValue":1.0907958478629265},{"date":"2025-09-17T16:00:00.000Z","stockId":7032510222780,"netValue":1.0912576628349855},{"date":"2025-09-16T16:00:00.000Z","stockId":7032510222780,"netValue":1.0915086536142606},{"date":"2025-09-15T16:00:00.000Z","stockId":7032510222780,"netValue":1.0912257639857894},{"date":"2025-09-14T16:00:00.000Z","stockId":7032510222780,"netValue":1.0906276320373725},{"date":"2025-09-11T16:00:00.000Z","stockId":7032510222780,"netValue":1.0904799640982759},{"date":"2025-09-10T16:00:00.000Z","stockId":7032510222780,"netValue":1.0903251043690545},{"date":"2025-09-09T16:00:00.000Z","stockId":7032510222780,"netValue":1.0902473901935952},{"date":"2025-09-08T16:00:00.000Z","stockId":7032510222780,"netValue":1.0907986090620139},{"date":"2025-09-07T16:00:00.000Z","stockId":7032510222780,"netValue":1.0907987952329972},{"date":"2025-09-04T16:00:00.000Z","stockId":7032510222780,"netValue":1.0913631691441514},{"date":"2025-09-03T16:00:00.000Z","stockId":7032510222780,"netValue":1.0916300148584712},{"date":"2025-09-02T16:00:00.000Z","stockId":7032510222780,"netValue":1.0917225452326589},{"date":"2025-09-01T16:00:00.000Z","stockId":7032510222780,"netValue":1.091099294525932},{"date":"2025-08-31T16:00:00.000Z","stockId":7032510222780,"netValue":1.0908172515396048},{"date":"2025-08-28T16:00:00.000Z","stockId":7032510222780,"netValue":1.0903564920303477},{"date":"2025-08-27T16:00:00.000Z","stockId":7032510222780,"netValue":1.0900165691426635},{"date":"2025-08-26T16:00:00.000Z","stockId":7032510222780,"netValue":1.0904444173632146},{"date":"2025-08-25T16:00:00.000Z","stockId":7032510222780,"netValue":1.0904772918133492},{"date":"2025-08-24T16:00:00.000Z","stockId":7032510222780,"netValue":1.0901608104327822},{"date":"2025-08-21T16:00:00.000Z","stockId":7032510222780,"netValue":1.0896548676914097},{"date":"2025-08-20T16:00:00.000Z","stockId":7032510222780,"netValue":1.0899799987721868},{"date":"2025-08-19T16:00:00.000Z","stockId":7032510222780,"netValue":1.0896729660706266},{"date":"2025-08-18T16:00:00.000Z","stockId":7032510222780,"netValue":1.0898092975868519},{"date":"2025-08-17T16:00:00.000Z","stockId":7032510222780,"netValue":1.089392797492808},{"date":"2025-08-14T16:00:00.000Z","stockId":7032510222780,"netValue":1.0906128110450806},{"date":"2025-08-13T16:00:00.000Z","stockId":7032510222780,"netValue":1.0909241105999903},{"date":"2025-08-12T16:00:00.000Z","stockId":7032510222780,"netValue":1.0910960994945653},{"date":"2025-08-11T16:00:00.000Z","stockId":7032510222780,"netValue":1.0909509747237318},{"date":"2025-08-10T16:00:00.000Z","stockId":7032510222780,"netValue":1.091429384581608},{"date":"2025-08-07T16:00:00.000Z","stockId":7032510222780,"netValue":1.0923842155118626},{"date":"2025-08-06T16:00:00.000Z","stockId":7032510222780,"netValue":1.0920348820788093},{"date":"2025-08-05T16:00:00.000Z","stockId":7032510222780,"netValue":1.0918270496349003},{"date":"2025-08-04T16:00:00.000Z","stockId":7032510222780,"netValue":1.091676919164482},{"date":"2025-08-03T16:00:00.000Z","stockId":7032510222780,"netValue":1.091815976587429},{"date":"2025-07-31T16:00:00.000Z","stockId":7032510222780,"netValue":1.0915755850138569},{"date":"2025-07-30T16:00:00.000Z","stockId":7032510222780,"netValue":1.0914007671636332},{"date":"2025-07-29T16:00:00.000Z","stockId":7032510222780,"netValue":1.0909366950483865},{"date":"2025-07-28T16:00:00.000Z","stockId":7032510222780,"netValue":1.0903342779560852},{"date":"2025-07-27T16:00:00.000Z","stockId":7032510222780,"netValue":1.091311793769719},{"date":"2025-07-24T16:00:00.000Z","stockId":7032510222780,"netValue":1.0907928579867927},{"date":"2025-07-23T16:00:00.000Z","stockId":7032510222780,"netValue":1.0909157562653906},{"date":"2025-07-22T16:00:00.000Z","stockId":7032510222780,"netValue":1.0920133664051197},{"date":"2025-07-21T16:00:00.000Z","stockId":7032510222780,"netValue":1.0923655051640369},{"date":"2025-07-20T16:00:00.000Z","stockId":7032510222780,"netValue":1.0927666264137303},{"date":"2025-07-17T16:00:00.000Z","stockId":7032510222780,"netValue":1.093358869075436},{"date":"2025-07-16T16:00:00.000Z","stockId":7032510222780,"netValue":1.0932732128915554},{"date":"2025-07-15T16:00:00.000Z","stockId":7032510222780,"netValue":1.0932020923092327},{"date":"2025-07-14T16:00:00.000Z","stockId":7032510222780,"netValue":1.0933215630974882},{"date":"2025-07-13T16:00:00.000Z","stockId":7032510222780,"netValue":1.092428873323964},{"date":"2025-07-10T16:00:00.000Z","stockId":7032510222780,"netValue":1.0927045054556133},{"date":"2025-07-09T16:00:00.000Z","stockId":7032510222780,"netValue":1.0928151028839417},{"date":"2025-07-08T16:00:00.000Z","stockId":7032510222780,"netValue":1.0935130235148474},{"date":"2025-07-07T16:00:00.000Z","stockId":7032510222780,"netValue":1.0935817084806028},{"date":"2025-07-06T16:00:00.000Z","stockId":7032510222780,"netValue":1.0941311882066473},{"date":"2025-07-03T16:00:00.000Z","stockId":7032510222780,"netValue":1.0939913413720261},{"date":"2025-07-02T16:00:00.000Z","stockId":7032510222780,"netValue":1.0935845992968327},{"date":"2025-07-01T16:00:00.000Z","stockId":7032510222780,"netValue":1.0934430499059917},{"date":"2025-06-30T16:00:00.000Z","stockId":7032510222780,"netValue":1.0927578695369102},{"date":"2025-06-29T16:00:00.000Z","stockId":7032510222780,"netValue":1.0925746147017465},{"date":"2025-06-26T16:00:00.000Z","stockId":7032510222780,"netValue":1.0928019175348407},{"date":"2025-06-25T16:00:00.000Z","stockId":7032510222780,"netValue":1.0927359724308783},{"date":"2025-06-24T16:00:00.000Z","stockId":7032510222780,"netValue":1.0925299175336114},{"date":"2025-06-23T16:00:00.000Z","stockId":7032510222780,"netValue":1.0928046181212143},{"date":"2025-06-22T16:00:00.000Z","stockId":7032510222780,"netValue":1.0932167279157479},{"date":"2025-06-19T16:00:00.000Z","stockId":7032510222780,"netValue":1.0931626879473204},{"date":"2025-06-18T16:00:00.000Z","stockId":7032510222780,"netValue":1.092950219626123},{"date":"2025-06-17T16:00:00.000Z","stockId":7032510222780,"netValue":1.0927104285857756},{"date":"2025-06-16T16:00:00.000Z","stockId":7032510222780,"netValue":1.0923312266409964},{"date":"2025-06-15T16:00:00.000Z","stockId":7032510222780,"netValue":1.0917462889703085},{"date":"2025-06-12T16:00:00.000Z","stockId":7032510222780,"netValue":1.091576143610835},{"date":"2025-06-11T16:00:00.000Z","stockId":7032510222780,"netValue":1.0914379924766724},{"date":"2025-06-10T16:00:00.000Z","stockId":7032510222780,"netValue":1.091580684392938},{"date":"2025-06-09T16:00:00.000Z","stockId":7032510222780,"netValue":1.0907699264497221},{"date":"2025-06-08T16:00:00.000Z","stockId":7032510222780,"netValue":1.0908964768667602},{"date":"2025-06-05T16:00:00.000Z","stockId":7032510222780,"netValue":1.090540063030534},{"date":"2025-06-04T16:00:00.000Z","stockId":7032510222780,"netValue":1.0898361731108759},{"date":"2025-06-03T16:00:00.000Z","stockId":7032510222780,"netValue":1.0896839814141732},{"date":"2025-06-02T16:00:00.000Z","stockId":7032510222780,"netValue":1.089515044412197},{"date":"2025-05-29T16:00:00.000Z","stockId":7032510222780,"netValue":1.089549386573575},{"date":"2025-05-28T16:00:00.000Z","stockId":7032510222780,"netValue":1.0891543194403668},{"date":"2025-05-27T16:00:00.000Z","stockId":7032510222780,"netValue":1.0894330615541072},{"date":"2025-05-26T16:00:00.000Z","stockId":7032510222780,"netValue":1.0895152275364584},{"date":"2025-05-25T16:00:00.000Z","stockId":7032510222780,"netValue":1.089705122101495},{"date":"2025-05-22T16:00:00.000Z","stockId":7032510222780,"netValue":1.0896079831298524},{"date":"2025-05-21T16:00:00.000Z","stockId":7032510222780,"netValue":1.0894968895854158},{"date":"2025-05-20T16:00:00.000Z","stockId":7032510222780,"netValue":1.0894159319605619},{"date":"2025-05-19T16:00:00.000Z","stockId":7032510222780,"netValue":1.0893334257922946},{"date":"2025-05-18T16:00:00.000Z","stockId":7032510222780,"netValue":1.0893015013617036},{"date":"2025-05-15T16:00:00.000Z","stockId":7032510222780,"netValue":1.08904212842005},{"date":"2025-05-14T16:00:00.000Z","stockId":7032510222780,"netValue":1.089072250596314},{"date":"2025-05-13T16:00:00.000Z","stockId":7032510222780,"netValue":1.0894662710306737},{"date":"2025-05-12T16:00:00.000Z","stockId":7032510222780,"netValue":1.0897873249247632},{"date":"2025-05-11T16:00:00.000Z","stockId":7032510222780,"netValue":1.0891278507047795},{"date":"2025-05-08T16:00:00.000Z","stockId":7032510222780,"netValue":1.0901299187223477},{"date":"2025-05-07T16:00:00.000Z","stockId":7032510222780,"netValue":1.0898261215072602},{"date":"2025-05-06T16:00:00.000Z","stockId":7032510222780,"netValue":1.0887180417704687},{"date":"2025-05-05T16:00:00.000Z","stockId":7032510222780,"netValue":1.0889514564733525},{"date":"2025-04-29T16:00:00.000Z","stockId":7032510222780,"netValue":1.0889294014344115},{"date":"2025-04-28T16:00:00.000Z","stockId":7032510222780,"netValue":1.0884498174458201},{"date":"2025-04-27T16:00:00.000Z","stockId":7032510222780,"netValue":1.0874771657185087},{"date":"2025-04-24T16:00:00.000Z","stockId":7032510222780,"netValue":1.0870316389522516},{"date":"2025-04-23T16:00:00.000Z","stockId":7032510222780,"netValue":1.0869521687043362},{"date":"2025-04-22T16:00:00.000Z","stockId":7032510222780,"netValue":1.0870787191213744},{"date":"2025-04-21T16:00:00.000Z","stockId":7032510222780,"netValue":1.0875631969610244},{"date":"2025-04-20T16:00:00.000Z","stockId":7032510222780,"netValue":1.087203537069991},{"date":"2025-04-17T16:00:00.000Z","stockId":7032510222780,"netValue":1.0877320775403603},{"date":"2025-04-16T16:00:00.000Z","stockId":7032510222780,"netValue":1.0876285959073093},{"date":"2025-04-15T16:00:00.000Z","stockId":7032510222780,"netValue":1.088103573966523},{"date":"2025-04-14T16:00:00.000Z","stockId":7032510222780,"netValue":1.0878087087355028},{"date":"2025-04-13T16:00:00.000Z","stockId":7032510222780,"netValue":1.087940150020963},{"date":"2025-04-10T16:00:00.000Z","stockId":7032510222780,"netValue":1.0881948392460132},{"date":"2025-04-09T16:00:00.000Z","stockId":7032510222780,"netValue":1.0877864401303536},{"date":"2025-04-08T16:00:00.000Z","stockId":7032510222780,"netValue":1.0872096079807378},{"date":"2025-04-07T16:00:00.000Z","stockId":7032510222780,"netValue":1.0868496404873043},{"date":"2025-04-06T16:00:00.000Z","stockId":7032510222780,"netValue":1.0882498143396553},{"date":"2025-04-02T16:00:00.000Z","stockId":7032510222780,"netValue":1.0858348502266983},{"date":"2025-04-01T16:00:00.000Z","stockId":7032510222780,"netValue":1.0836315987362926},{"date":"2025-03-31T16:00:00.000Z","stockId":7032510222780,"netValue":1.083028170670886},{"date":"2025-03-30T16:00:00.000Z","stockId":7032510222780,"netValue":1.083283503608404},{"date":"2025-03-27T16:00:00.000Z","stockId":7032510222780,"netValue":1.0831522731366978},{"date":"2025-03-26T16:00:00.000Z","stockId":7032510222780,"netValue":1.082982067977966},{"date":"2025-03-25T16:00:00.000Z","stockId":7032510222780,"netValue":1.082960012553106},{"date":"2025-03-24T16:00:00.000Z","stockId":7032510222780,"netValue":1.0824879708055584},{"date":"2025-03-23T16:00:00.000Z","stockId":7032510222780,"netValue":1.0823626645109825},{"date":"2025-03-20T16:00:00.000Z","stockId":7032510222780,"netValue":1.0820706844332277},{"date":"2025-03-19T16:00:00.000Z","stockId":7032510222780,"netValue":1.0824200681871292},{"date":"2025-03-18T16:00:00.000Z","stockId":7032510222780,"netValue":1.0813386501857596},{"date":"2025-03-17T16:00:00.000Z","stockId":7032510222780,"netValue":1.0810332822213915},{"date":"2025-03-16T16:00:00.000Z","stockId":7032510222780,"netValue":1.0804298541559847},{"date":"2025-03-13T16:00:00.000Z","stockId":7032510222780,"netValue":1.0819202026837427},{"date":"2025-03-12T16:00:00.000Z","stockId":7032510222780,"netValue":1.0811333389509286},{"date":"2025-03-11T16:00:00.000Z","stockId":7032510222780,"netValue":1.0811467268375419},{"date":"2025-03-10T16:00:00.000Z","stockId":7032510222780,"netValue":1.0800785408766345},{"date":"2025-03-09T16:00:00.000Z","stockId":7032510222780,"netValue":1.0812574414167404},{"date":"2025-03-06T16:00:00.000Z","stockId":7032510222780,"netValue":1.0814375030865333},{"date":"2025-03-05T16:00:00.000Z","stockId":7032510222780,"netValue":1.0824586592863568},{"date":"2025-03-04T16:00:00.000Z","stockId":7032510222780,"netValue":1.0837762540076519},{"date":"2025-03-03T16:00:00.000Z","stockId":7032510222780,"netValue":1.0832496127310387},{"date":"2025-03-02T16:00:00.000Z","stockId":7032510222780,"netValue":1.0834149268393027},{"date":"2025-02-27T16:00:00.000Z","stockId":7032510222780,"netValue":1.0818200996017815},{"date":"2025-02-26T16:00:00.000Z","stockId":7032510222780,"netValue":1.0821096983908938},{"date":"2025-02-25T16:00:00.000Z","stockId":7032510222780,"netValue":1.082222426597927},{"date":"2025-02-24T16:00:00.000Z","stockId":7032510222780,"netValue":1.0828952257652116},{"date":"2025-02-23T16:00:00.000Z","stockId":7032510222780,"netValue":1.0820423649281343},{"date":"2025-02-20T16:00:00.000Z","stockId":7032510222780,"netValue":1.0829939121327128},{"date":"2025-02-19T16:00:00.000Z","stockId":7032510222780,"netValue":1.0839597655886284},{"date":"2025-02-18T16:00:00.000Z","stockId":7032510222780,"netValue":1.0848951815454777},{"date":"2025-02-17T16:00:00.000Z","stockId":7032510222780,"netValue":1.084340404820722},{"date":"2025-02-16T16:00:00.000Z","stockId":7032510222780,"netValue":1.0850204878400531},{"date":"2025-02-13T16:00:00.000Z","stockId":7032510222780,"netValue":1.085936747579311},{"date":"2025-02-12T16:00:00.000Z","stockId":7032510222780,"netValue":1.0869691208360068},{"date":"2025-02-11T16:00:00.000Z","stockId":7032510222780,"netValue":1.0873025448547227},{"date":"2025-02-10T16:00:00.000Z","stockId":7032510222780,"netValue":1.0885836800243658},{"date":"2025-02-09T16:00:00.000Z","stockId":7032510222780,"netValue":1.0885983436730868},{"date":"2025-02-06T16:00:00.000Z","stockId":7032510222780,"netValue":1.0885429107105906},{"date":"2025-02-05T16:00:00.000Z","stockId":7032510222780,"netValue":1.0869885847774392},{"date":"2025-02-04T16:00:00.000Z","stockId":7032510222780,"netValue":1.0869270017667596},{"date":"2025-01-26T16:00:00.000Z","stockId":7032510222780,"netValue":1.0867626051211667},{"date":"2025-01-23T16:00:00.000Z","stockId":7032510222780,"netValue":1.0854144343995136},{"date":"2025-01-22T16:00:00.000Z","stockId":7032510222780,"netValue":1.0856843486080356},{"date":"2025-01-21T16:00:00.000Z","stockId":7032510222780,"netValue":1.0857459316187148},{"date":"2025-01-20T16:00:00.000Z","stockId":7032510222780,"netValue":1.0857151401133753},{"date":"2025-01-19T16:00:00.000Z","stockId":7032510222780,"netValue":1.0857151401133753},{"date":"2025-01-16T16:00:00.000Z","stockId":7032510222780,"netValue":1.0857151401133753},{"date":"2025-01-15T16:00:00.000Z","stockId":7032510222780,"netValue":1.0865725662775805},{"date":"2025-01-14T16:00:00.000Z","stockId":7032510222780,"netValue":1.0867443160748025},{"date":"2025-01-13T16:00:00.000Z","stockId":7032510222780,"netValue":1.0867443160748027},{"date":"2025-01-12T16:00:00.000Z","stockId":7032510222780,"netValue":1.0868058990854819},{"date":"2025-01-09T16:00:00.000Z","stockId":7032510222780,"netValue":1.086805899085482},{"date":"2025-01-08T16:00:00.000Z","stockId":7032510222780,"netValue":1.0889669071601853},{"date":"2025-01-07T16:00:00.000Z","stockId":7032510222780,"netValue":1.0889773492336166},{"date":"2025-01-06T16:00:00.000Z","stockId":7032510222780,"netValue":1.0889669071601853},{"date":"2025-01-05T16:00:00.000Z","stockId":7032510222780,"netValue":1.0889465490134957},{"date":"2025-01-02T16:00:00.000Z","stockId":7032510222780,"netValue":1.0888437062797016},{"date":"2025-01-01T16:00:00.000Z","stockId":7032510222780,"netValue":1.0867749059055867},{"date":"2024-12-30T16:00:00.000Z","stockId":7032510222780,"netValue":1.0867133054653446},{"date":"2024-12-29T16:00:00.000Z","stockId":7032510222780,"netValue":1.086450767181476},{"date":"2024-12-26T16:00:00.000Z","stockId":7032510222780,"netValue":1.086419966961355},{"date":"2024-12-25T16:00:00.000Z","stockId":7032510222780,"netValue":1.0862304137639962},{"date":"2024-12-24T16:00:00.000Z","stockId":7032510222780,"netValue":1.0862304137639962},{"date":"2024-12-23T16:00:00.000Z","stockId":7032510222780,"netValue":1.0862507719106855},{"date":"2024-12-22T16:00:00.000Z","stockId":7032510222780,"netValue":1.0862304137639962},{"date":"2024-12-19T16:00:00.000Z","stockId":7032510222780,"netValue":1.0861688133237541},{"date":"2024-12-18T16:00:00.000Z","stockId":7032510222780,"netValue":1.0844006641707606},{"date":"2024-12-17T16:00:00.000Z","stockId":7032510222780,"netValue":1.0844006641707606},{"date":"2024-12-16T16:00:00.000Z","stockId":7032510222780,"netValue":1.0843698639506394},{"date":"2024-12-15T16:00:00.000Z","stockId":7032510222780,"netValue":1.0844006641707604},{"date":"2024-12-12T16:00:00.000Z","stockId":7032510222780,"netValue":1.0843082635103973},{"date":"2024-12-11T16:00:00.000Z","stockId":7032510222780,"netValue":1.0770674959486686},{"date":"2024-12-10T16:00:00.000Z","stockId":7032510222780,"netValue":1.0770366957285475},{"date":"2024-12-09T16:00:00.000Z","stockId":7032510222780,"netValue":1.0770366957285473},{"date":"2024-12-08T16:00:00.000Z","stockId":7032510222780,"netValue":1.0769442950681847},{"date":"2024-12-05T16:00:00.000Z","stockId":7032510222780,"netValue":1.076893136701374},{"date":"2024-12-04T16:00:00.000Z","stockId":7032510222780,"netValue":1.0738722886651417},{"date":"2024-12-03T16:00:00.000Z","stockId":7032510222780,"netValue":1.0738211302983314},{"date":"2024-12-02T16:00:00.000Z","stockId":7032510222780,"netValue":1.0737287296379685},{"date":"2024-12-01T16:00:00.000Z","stockId":7032510222780,"netValue":1.0736874873444158},{"date":"2024-11-28T16:00:00.000Z","stockId":7032510222780,"netValue":1.0735334862438108},{"date":"2024-11-27T16:00:00.000Z","stockId":7032510222780,"netValue":1.0708022803384578},{"date":"2024-11-26T16:00:00.000Z","stockId":7032510222780,"netValue":1.0707714801183368},{"date":"2024-11-25T16:00:00.000Z","stockId":7032510222780,"netValue":1.070740679898216},{"date":"2024-11-24T16:00:00.000Z","stockId":7032510222780,"netValue":1.070709879678095},{"date":"2024-11-21T16:00:00.000Z","stockId":7032510222780,"netValue":1.0706686373845424},{"date":"2024-11-20T16:00:00.000Z","stockId":7032510222780,"netValue":1.0702484816560474},{"date":"2024-11-19T16:00:00.000Z","stockId":7032510222780,"netValue":1.0702176814359265},{"date":"2024-11-18T16:00:00.000Z","stockId":7032510222780,"netValue":1.070197323289237},{"date":"2024-11-17T16:00:00.000Z","stockId":7032510222780,"netValue":1.0701868812158053},{"date":"2024-11-14T16:00:00.000Z","stockId":7032510222780,"netValue":1.0701252807755632},{"date":"2024-11-13T16:00:00.000Z","stockId":7032510222780,"netValue":1.0691697801047646},{"date":"2024-11-12T16:00:00.000Z","stockId":7032510222780,"netValue":1.0694733869833206},{"date":"2024-11-11T16:00:00.000Z","stockId":7032510222780,"netValue":1.069108198925433},{"date":"2024-11-10T16:00:00.000Z","stockId":7032510222780,"netValue":1.0694013444696469},{"date":"2024-11-07T16:00:00.000Z","stockId":7032510222780,"netValue":1.068984998044949},{"date":"2024-11-06T16:00:00.000Z","stockId":7032510222780,"netValue":1.068559079361058},{"date":"2024-11-05T16:00:00.000Z","stockId":7032510222780,"netValue":1.0680594864635364},{"date":"2024-11-04T16:00:00.000Z","stockId":7032510222780,"netValue":1.0682285777989633},{"date":"2024-11-03T16:00:00.000Z","stockId":7032510222780,"netValue":1.0677520812926116},{"date":"2024-10-31T16:00:00.000Z","stockId":7032510222780,"netValue":1.0675373089429179},{"date":"2024-10-30T16:00:00.000Z","stockId":7032510222780,"netValue":1.0664407064128665},{"date":"2024-10-29T16:00:00.000Z","stockId":7032510222780,"netValue":1.0664303099085302},{"date":"2024-10-28T16:00:00.000Z","stockId":7032510222780,"netValue":1.0664100406045725},{"date":"2024-10-27T16:00:00.000Z","stockId":7032510222780,"netValue":1.066399644100236},{"date":"2024-10-24T16:00:00.000Z","stockId":7032510222780,"netValue":1.0663689782919419},{"date":"2024-10-23T16:00:00.000Z","stockId":7032510222780,"netValue":1.0675878327883137},{"date":"2024-10-22T16:00:00.000Z","stockId":7032510222780,"netValue":1.0675878327883137},{"date":"2024-10-21T16:00:00.000Z","stockId":7032510222780,"netValue":1.0676288951009443},{"date":"2024-10-20T16:00:00.000Z","stockId":7032510222780,"netValue":1.0676288951009443},{"date":"2024-10-17T16:00:00.000Z","stockId":7032510222780,"netValue":1.0675878327883137},{"date":"2024-10-16T16:00:00.000Z","stockId":7032510222780,"netValue":1.0663658309846056},{"date":"2024-10-15T16:00:00.000Z","stockId":7032510222780,"netValue":1.0663253086855677},{"date":"2024-10-14T16:00:00.000Z","stockId":7032510222780,"netValue":1.0662125049351754},{"date":"2024-10-13T16:00:00.000Z","stockId":7032510222780,"netValue":1.0660799822192135},{"date":"2024-10-10T16:00:00.000Z","stockId":7032510222780,"netValue":1.0657884322440978},{"date":"2024-10-09T16:00:00.000Z","stockId":7032510222780,"netValue":1.0642038221159702},{"date":"2024-10-08T16:00:00.000Z","stockId":7032510222780,"netValue":1.0641448898912447},{"date":"2024-10-07T16:00:00.000Z","stockId":7032510222780,"netValue":1.0644690171272355},{"date":"2024-09-29T16:00:00.000Z","stockId":7032510222780,"netValue":1.0644702189063169},{"date":"2024-09-26T16:00:00.000Z","stockId":7032510222780,"netValue":1.0662714252085785},{"date":"2024-09-25T16:00:00.000Z","stockId":7032510222780,"netValue":1.0704018033890317},{"date":"2024-09-24T16:00:00.000Z","stockId":7032510222780,"netValue":1.070372337276669},{"date":"2024-09-23T16:00:00.000Z","stockId":7032510222780,"netValue":1.0703134050519434},{"date":"2024-09-22T16:00:00.000Z","stockId":7032510222780,"netValue":1.0703134050519434},{"date":"2024-09-19T16:00:00.000Z","stockId":7032510222780,"netValue":1.0702839389395806},{"date":"2024-09-18T16:00:00.000Z","stockId":7032510222780,"netValue":1.0698150091548961},{"date":"2024-09-17T16:00:00.000Z","stockId":7032510222780,"netValue":1.0698444752672593},{"date":"2024-09-12T16:00:00.000Z","stockId":7032510222780,"netValue":1.0697784769592131},{"date":"2024-09-11T16:00:00.000Z","stockId":7032510222780,"netValue":1.067613068361362},{"date":"2024-09-10T16:00:00.000Z","stockId":7032510222780,"netValue":1.0675906683323193},{"date":"2024-09-09T16:00:00.000Z","stockId":7032510222780,"netValue":1.067583602248999},{"date":"2024-09-08T16:00:00.000Z","stockId":7032510222780,"netValue":1.067583602248999},{"date":"2024-09-05T16:00:00.000Z","stockId":7032510222780,"netValue":1.0675541361366359},{"date":"2024-09-04T16:00:00.000Z","stockId":7032510222780,"netValue":1.0652835472505828},{"date":"2024-09-03T16:00:00.000Z","stockId":7032510222780,"netValue":1.065283547250583},{"date":"2024-09-02T16:00:00.000Z","stockId":7032510222780,"netValue":1.0652540811382203},{"date":"2024-09-01T16:00:00.000Z","stockId":7032510222780,"netValue":1.0652246150258575},{"date":"2024-08-29T16:00:00.000Z","stockId":7032510222780,"netValue":1.065165682801132},{"date":"2024-08-28T16:00:00.000Z","stockId":7032510222780,"netValue":1.0656923525735948},{"date":"2024-08-27T16:00:00.000Z","stockId":7032510222780,"netValue":1.0656699525445523},{"date":"2024-08-26T16:00:00.000Z","stockId":7032510222780,"netValue":1.0656404864321896},{"date":"2024-08-25T16:00:00.000Z","stockId":7032510222780,"netValue":1.0656404864321896},{"date":"2024-08-22T16:00:00.000Z","stockId":7032510222780,"netValue":1.065633420348869},{"date":"2024-08-21T16:00:00.000Z","stockId":7032510222780,"netValue":1.0646584072079432},{"date":"2024-08-20T16:00:00.000Z","stockId":7032510222780,"netValue":1.0646584072079435},{"date":"2024-08-19T16:00:00.000Z","stockId":7032510222780,"netValue":1.064687873320306},{"date":"2024-08-18T16:00:00.000Z","stockId":7032510222780,"netValue":1.0646584072079435},{"date":"2024-08-15T16:00:00.000Z","stockId":7032510222780,"netValue":1.0646289410955807},{"date":"2024-08-14T16:00:00.000Z","stockId":7032510222780,"netValue":1.0653841301444003},{"date":"2024-08-13T16:00:00.000Z","stockId":7032510222780,"netValue":1.0654065301734423},{"date":"2024-08-12T16:00:00.000Z","stockId":7032510222780,"netValue":1.06537706406108},{"date":"2024-08-11T16:00:00.000Z","stockId":7032510222780,"netValue":1.0653251979196745},{"date":"2024-08-08T16:00:00.000Z","stockId":7032510222780,"netValue":1.0654065301734428},{"date":"2024-08-07T16:00:00.000Z","stockId":7032510222780,"netValue":1.0678307387104775},{"date":"2024-08-06T16:00:00.000Z","stockId":7032510222780,"netValue":1.067889670935203},{"date":"2024-08-05T16:00:00.000Z","stockId":7032510222780,"netValue":1.0678602048228403},{"date":"2024-08-04T16:00:00.000Z","stockId":7032510222780,"netValue":1.0678826048518826},{"date":"2024-08-01T16:00:00.000Z","stockId":7032510222780,"netValue":1.067823672627157},{"date":"2024-07-31T16:00:00.000Z","stockId":7032510222780,"netValue":1.067335966622718},{"date":"2024-07-30T16:00:00.000Z","stockId":7032510222780,"netValue":1.066662755801365},{"date":"2024-07-29T16:00:00.000Z","stockId":7032510222780,"netValue":1.066357136497914},{"date":"2024-07-28T16:00:00.000Z","stockId":7032510222780,"netValue":1.0659824788966912},{"date":"2024-07-25T16:00:00.000Z","stockId":7032510222780,"netValue":1.0649499444198371},{"date":"2024-07-24T16:00:00.000Z","stockId":7032510222780,"netValue":1.064538409892257},{"date":"2024-07-23T16:00:00.000Z","stockId":7032510222780,"netValue":1.0623143782965239},{"date":"2024-07-22T16:00:00.000Z","stockId":7032510222780,"netValue":1.0622849788441402},{"date":"2024-07-21T16:00:00.000Z","stockId":7032510222780,"netValue":1.0622779287461306},{"date":"2024-07-18T16:00:00.000Z","stockId":7032510222780,"netValue":1.0621897303889796},{"date":"2024-07-17T16:00:00.000Z","stockId":7032510222780,"netValue":1.0615589204143197},{"date":"2024-07-16T16:00:00.000Z","stockId":7032510222780,"netValue":1.0615589204143199},{"date":"2024-07-15T16:00:00.000Z","stockId":7032510222780,"netValue":1.0615589204143199},{"date":"2024-07-14T16:00:00.000Z","stockId":7032510222780,"netValue":1.0615295209619364},{"date":"2024-07-11T16:00:00.000Z","stockId":7032510222780,"netValue":1.0614930714115431},{"date":"2024-07-10T16:00:00.000Z","stockId":7032510222780,"netValue":1.0609339709978716},{"date":"2024-07-09T16:00:00.000Z","stockId":7032510222780,"netValue":1.0609045715454877},{"date":"2024-07-08T16:00:00.000Z","stockId":7032510222780,"netValue":1.0608975214474783},{"date":"2024-07-07T16:00:00.000Z","stockId":7032510222780,"netValue":1.0608681219950946},{"date":"2024-07-04T16:00:00.000Z","stockId":7032510222780,"netValue":1.060838722542711},{"date":"2024-07-03T16:00:00.000Z","stockId":7032510222780,"netValue":1.062517755266417},{"date":"2024-07-02T16:00:00.000Z","stockId":7032510222780,"netValue":1.0624142948054853},{"date":"2024-07-01T16:00:00.000Z","stockId":7032510222780,"netValue":1.0624650774697684},{"date":"2024-06-30T16:00:00.000Z","stockId":7032510222780,"netValue":1.062386244733665},{"date":"2024-06-29T16:00:00.000Z","stockId":7032510222780,"netValue":1.062437025361769},{"date":"2024-06-27T16:00:00.000Z","stockId":7032510222780,"netValue":1.0623335669370166},{"date":"2024-06-26T16:00:00.000Z","stockId":7032510222780,"netValue":1.0602214302416928},{"date":"2024-06-25T16:00:00.000Z","stockId":7032510222780,"netValue":1.0601950913433684},{"date":"2024-06-24T16:00:00.000Z","stockId":7032510222780,"netValue":1.0601933781336934},{"date":"2024-06-23T16:00:00.000Z","stockId":7032510222780,"netValue":1.0601670392353693},{"date":"2024-06-20T16:00:00.000Z","stockId":7032510222780,"netValue":1.060114361438721},{"date":"2024-06-19T16:00:00.000Z","stockId":7032510222780,"netValue":1.059118702882073},{"date":"2024-06-18T16:00:00.000Z","stockId":7032510222780,"netValue":1.0591169896723978},{"date":"2024-06-17T16:00:00.000Z","stockId":7032510222780,"netValue":1.0590923639837488},{"date":"2024-06-16T16:00:00.000Z","stockId":7032510222780,"netValue":1.0590906507740734},{"date":"2024-06-13T16:00:00.000Z","stockId":7032510222780,"netValue":1.0590396861871005},{"date":"2024-06-12T16:00:00.000Z","stockId":7032510222780,"netValue":1.0584981362924315},{"date":"2024-06-11T16:00:00.000Z","stockId":7032510222780,"netValue":1.0584717973941073},{"date":"2024-06-10T16:00:00.000Z","stockId":7032510222780,"netValue":1.0584700841844321},{"date":"2024-06-06T16:00:00.000Z","stockId":7032510222780,"netValue":1.058392780699135},{"date":"2024-06-05T16:00:00.000Z","stockId":7032510222780,"netValue":1.057136141082909},{"date":"2024-06-04T16:00:00.000Z","stockId":7032510222780,"netValue":1.0570851764959357},{"date":"2024-06-03T16:00:00.000Z","stockId":7032510222780,"netValue":1.0570588375976118},{"date":"2024-06-02T16:00:00.000Z","stockId":7032510222780,"netValue":1.0570588375976118},{"date":"2024-05-30T16:00:00.000Z","stockId":7032510222780,"netValue":1.057006159800963},{"date":"2024-05-29T16:00:00.000Z","stockId":7032510222780,"netValue":1.056433088930733},{"date":"2024-05-28T16:00:00.000Z","stockId":7032510222780,"netValue":1.0564067500324092},{"date":"2024-05-27T16:00:00.000Z","stockId":7032510222780,"netValue":1.0563540722357605},{"date":"2024-05-26T16:00:00.000Z","stockId":7032510222780,"netValue":1.0563277333374363},{"date":"2024-05-23T16:00:00.000Z","stockId":7032510222780,"netValue":1.056301394439112},{"date":"2024-05-22T16:00:00.000Z","stockId":7032510222780,"netValue":1.0561401475591654},{"date":"2024-05-21T16:00:00.000Z","stockId":7032510222780,"netValue":1.05613843434949},{"date":"2024-05-20T16:00:00.000Z","stockId":7032510222780,"netValue":1.0561120954511658},{"date":"2024-05-19T16:00:00.000Z","stockId":7032510222780,"netValue":1.0560874697625167},{"date":"2024-05-16T16:00:00.000Z","stockId":7032510222780,"netValue":1.0560347919658684},{"date":"2024-05-15T16:00:00.000Z","stockId":7032510222780,"netValue":1.0558561428071558},{"date":"2024-05-14T16:00:00.000Z","stockId":7032510222780,"netValue":1.0558315171185069},{"date":"2024-05-13T16:00:00.000Z","stockId":7032510222780,"netValue":1.0558034650105073},{"date":"2024-05-12T16:00:00.000Z","stockId":7032510222780,"netValue":1.0557525004235344},{"date":"2024-05-09T16:00:00.000Z","stockId":7032510222780,"netValue":1.0556981094172107},{"date":"2024-05-08T16:00:00.000Z","stockId":7032510222780,"netValue":1.0552634759905666},{"date":"2024-05-07T16:00:00.000Z","stockId":7032510222780,"netValue":1.0552634759905661},{"date":"2024-05-06T16:00:00.000Z","stockId":7032510222780,"netValue":1.0552371370922422}]}