window.pageData = {"startDate":"2024-05-29T19:50:51.238Z","endDate":"2026-05-29T19:50:51.238Z","manager":{"_id":7002425225360,"name":"胥艺","gender":"f","educationCode":"001002","resume":"胥艺：女，硕士。2015年至2020年在泰康资产管理有限责任公司工作。2020年加入博时基金管理有限公司。曾任固定收益总部基金经理助理。现任博时安康18个月定期开放债券型证券投资基金（LOF）（2022年12月9日—至今）、博时富乐纯债债券型证券投资基金（2022年12月9日—至今）、博时双月薪定期支付债券型证券投资基金（2023年7月26日—至今）、博时富鸿金融债3个月定期开放债券型证券投资基金（2023年9月1日—至今）、博时聚源纯债债券型证券投资基金（2025年8月14日—至今）、博时裕康纯债债券型证券投资基金（2026年2月6日—至今）、博时裕利纯债债券型证券投资基金（2026年3月24日—至今）、博时裕诚纯债债券型证券投资基金（2026年5月12日—至今）的基金经理。","tickerId":2425225360,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20890172","exchange":"fm","cnInfoCode":"db20890172","followedNum":0,"currency":"CNY","workingDate":"2022-12-08T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"bond","pinyin":"xy","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":7002425225360,"type":"fmp","fm_p_r_d":"2026-05-28T16:00:00.000Z","fm_p_r_m1":0.0038177639442611433,"fm_p_r_m3":0.010349314230557072,"fm_cagr_p_r_fs":0.032628171133392225,"fm_p_r_m6":0.01372191992092553,"fm_cagr_p_r_fs_m":0.03040862022167934,"fm_cagr_p_r_fs_r_c":1278,"fm_cagr_p_r_fs_rp":0.42756460454189504,"fm_p_r_fys_m":0.013680794576024446,"fm_p_r_fys_r_c":1211,"fm_p_r_fys_rp":0.4735537190082645,"fm_p_r_m1_m":0.002723166592314641,"fm_p_r_m1_r_c":1256,"fm_p_r_m1_rp":0.2613545816733068,"fm_p_r_m3_m":0.007821353146859611,"fm_p_r_m3_r_c":1230,"fm_p_r_m3_rp":0.24735557363710334,"fm_p_r_m6_m":0.01464573739738717,"fm_p_r_m6_r_c":1199,"fm_p_r_m6_rp":0.5767946577629383,"fm_p_r_y1":0.016222417041306336,"fm_p_r_y1_m":0.023016475055472996,"fm_p_r_y1_r_c":1128,"fm_p_r_y1_rp":0.8225377107364685,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.5856905158069884,"fm_p_r_y3_m":0.0939246656021997,"fm_p_r_y3_r_c":791,"fm_p_r_y3_rp":0.5759493670886076,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.5532445923460898,"fm_p_r_y3":0.08947307553072337,"fm_p_r_fys":0.013974952831864673},"fmi":{"stockId":7002425225360,"type":"fmi","fm_my":3.5,"fm_d":{"3000000000277":"基金经理","3000000007536":"基金经理","3000000015397":"基金经理","3000000501100":"基金经理","3000000003188":"基金经理","3000000002206":"基金经理助理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":8,"fm_as":7325255871.499,"fm_b_as":7325255871.499,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":8,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0363,"fm_r_fd":3000000007536,"fm_r_ftp":0.1317}},"topTenManagedFundList":[{"_id":3000000003188,"__csrcFundId":1395,"stockCode":"003188","shortName":"博时聚源纯债债券(003188)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3188,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:47:44.108Z","status":"normal","inceptionDate":"2017-02-08T16:00:00.000Z","name":"博时聚源纯债债券型证券投资基金","exchange":"jj","followedNum":6,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时聚源纯债债券","pinyin":"bsjyczzqxzqtzjj","hotMetrics":{"stockId":3000000003188,"type":"f_as","f_tas":2275468133.382,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015397,"__csrcFundId":11151,"stockCode":"015397","shortName":"博时富鸿金融债3个月定开债(015397)","masterFundShortName":"博时富鸿金融债3个月定开债","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":15397,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:35:34.059Z","status":"normal","exchange":"jj","name":"博时富鸿金融债3个月定期开放债券型证券投资基金","inceptionDate":"2022-05-25T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050050000,"setUpDate":"2022-05-25T16:00:00.000Z","setUpAssetScale":6826511187.78,"setUpShares":6826511187.78,"pinyin":"bsfhjrz3gydqkfzqxzqtzjj","hotMetrics":{"stockId":3000000015397,"type":"f_as","f_tas":2026958311.4285998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002698,"__csrcFundId":2687,"stockCode":"002698","shortName":"博时裕利纯债债券(002698)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2698,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:35:55.491Z","status":"normal","inceptionDate":"2016-05-08T16:00:00.000Z","name":"博时裕利纯债债券型证券投资基金","exchange":"jj","ipoDate":"2012-09-10T16:00:00.000Z","followedNum":7,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时裕利纯债债券","pinyin":"bsylczzqxzqtzjj","hotMetrics":{"stockId":3000000002698,"type":"f_as","f_tas":1521692789.0284,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002140,"__csrcFundId":898,"stockCode":"002140","shortName":"博时裕诚纯债债券(002140)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2140,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:20:50.958Z","status":"normal","inceptionDate":"2016-10-30T16:00:00.000Z","name":"博时裕诚纯债债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时裕诚纯债债券","pinyin":"bsycczzqxzqtzjj","hotMetrics":{"stockId":3000000002140,"type":"f_as","f_tas":481627786.01199996,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002206,"__csrcFundId":2558,"stockCode":"002206","shortName":"博时裕康纯债债券(002206)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2206,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:22:23.805Z","status":"normal","inceptionDate":"2015-12-02T16:00:00.000Z","name":"博时裕康纯债债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时裕康纯债债券","pinyin":"bsykczzqxzqtzjj","hotMetrics":{"stockId":3000000002206,"type":"f_as","f_tas":412475152.1064,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000007536,"__csrcFundId":6614,"stockCode":"007536","shortName":"博时富乐纯债债券(007536)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7536,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:46:38.788Z","status":"normal","inceptionDate":"2019-09-16T16:00:00.000Z","name":"博时富乐纯债债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时富乐纯债债券","pinyin":"bsflczzqxzqtzjj","hotMetrics":{"stockId":3000000007536,"type":"f_as","f_tas":219879468.225,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000000277,"__csrcFundId":3478,"stockCode":"000277","shortName":"博时双月薪债券(000277)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":277,"masterFundFlag":1,"lastUpdated":"2026-04-30T17:25:45.865Z","status":"normal","inceptionDate":"2013-10-21T16:00:00.000Z","name":"博时双月薪定期支付债券型证券投资基金","exchange":"jj","followedNum":9,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时双月薪债券","pinyin":"bssyxdqzfzqxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000000277,"type":"f_as","f_tas":143442192.17299998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000501100,"__csrcFundId":1427,"stockCode":"501100","shortName":"博时安康18个月定开债(LOF)(501100)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":501100,"masterFundFlag":1,"lastUpdated":"2026-05-01T07:27:02.667Z","status":"normal","inceptionDate":"2017-02-16T16:00:00.000Z","name":"博时安康18个月定期开放债券型证券投资基金(LOF)","exchange":"jj","followedNum":3,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时安康18个月定开债(LOF)","pinyin":"bsak18gydqkfzqxzqtzjj(lof)","lofFundFlag":1,"hotMetrics":{"stockId":3000000501100,"type":"f_as","f_tas":129202388.36099999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021114,"name":"博时裕康纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021114","tickerId":21114,"shortName":"博时裕康纯债债券C","currency":"CNY","__csrcFundId":2558,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:30.739Z","fundCollectionId":4000050050000,"pinyin":"bsykczzqxzqtzjj","inceptionDate":"2024-03-31T16:00:00.000Z","followedNum":1,"hotMetrics":{"stockId":3000000021114,"type":"f_as","f_tas":110901022.9895,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010973,"name":"博时聚源纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010973","tickerId":10973,"shortName":"博时聚源纯债债券C","__csrcFundId":1395,"lastUpdated":"2025-01-04T00:32:07.603Z","exchange":"jj","inceptionDate":"2020-12-09T16:00:00.000Z","followedNum":0,"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":"bsjyczzqxzqtzjj","hotMetrics":{"stockId":3000000010973,"type":"f_as","f_tas":2939594.0392,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.05662708372030756,"oneMonth":0.01764188288252666,"threeMonths":0.038523346035048256,"sixMonths":0.08073502317381909,"oneYear":0.2739132812357592,"threeYears":0.2747364992508632,"fiveYears":-0.08061694126579333,"tenYears":0.5952342404782716},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48620,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"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}],"netValueList":[{"stockId":7002425225360,"date":"2026-05-28T16:00:00.000Z","netValue":1.1179350139330555},{"stockId":7002425225360,"date":"2026-05-27T16:00:00.000Z","netValue":1.117675547606286},{"date":"2026-05-26T16:00:00.000Z","stockId":7002425225360,"netValue":1.1173516770840641},{"date":"2026-05-25T16:00:00.000Z","stockId":7002425225360,"netValue":1.116699509857143},{"date":"2026-05-24T16:00:00.000Z","stockId":7002425225360,"netValue":1.1161886897253555},{"date":"2026-05-21T16:00:00.000Z","stockId":7002425225360,"netValue":1.1158799118580351},{"date":"2026-05-20T16:00:00.000Z","stockId":7002425225360,"netValue":1.1159388606808645},{"stockId":7002425225360,"date":"2026-05-19T16:00:00.000Z","netValue":1.1159206535599215},{"stockId":7002425225360,"date":"2026-05-18T16:00:00.000Z","netValue":1.115902559449187},{"stockId":7002425225360,"date":"2026-05-17T16:00:00.000Z","netValue":1.1152675889712853},{"date":"2026-05-14T16:00:00.000Z","stockId":7002425225360,"netValue":1.114871487086065},{"date":"2026-05-13T16:00:00.000Z","stockId":7002425225360,"netValue":1.1148540801489188},{"date":"2026-05-12T16:00:00.000Z","stockId":7002425225360,"netValue":1.1148783701673894},{"stockId":7002425225360,"date":"2026-05-11T16:00:00.000Z","netValue":1.114471904004957},{"stockId":7002425225360,"date":"2026-05-10T16:00:00.000Z","netValue":1.114108086602655},{"date":"2026-05-07T16:00:00.000Z","stockId":7002425225360,"netValue":1.1136901224738665},{"date":"2026-05-06T16:00:00.000Z","stockId":7002425225360,"netValue":1.113483387461124},{"stockId":7002425225360,"date":"2026-05-05T16:00:00.000Z","netValue":1.1132879933751907},{"stockId":7002425225360,"date":"2026-04-29T16:00:00.000Z","netValue":1.1135136748072079},{"date":"2026-04-28T16:00:00.000Z","stockId":7002425225360,"netValue":1.113683234236061},{"stockId":7002425225360,"date":"2026-04-27T16:00:00.000Z","netValue":1.1130830882612404},{"stockId":7002425225360,"date":"2026-04-26T16:00:00.000Z","netValue":1.112716722744599},{"date":"2026-04-23T16:00:00.000Z","stockId":7002425225360,"netValue":1.1130516167877822},{"stockId":7002425225360,"date":"2026-04-22T16:00:00.000Z","netValue":1.1132986691161875},{"stockId":7002425225360,"date":"2026-04-21T16:00:00.000Z","netValue":1.1135488703488174},{"date":"2026-04-20T16:00:00.000Z","stockId":7002425225360,"netValue":1.1131865761971464},{"date":"2026-04-19T16:00:00.000Z","stockId":7002425225360,"netValue":1.1129056853642212},{"date":"2026-04-16T16:00:00.000Z","stockId":7002425225360,"netValue":1.1126324505826914},{"date":"2026-04-15T16:00:00.000Z","stockId":7002425225360,"netValue":1.1119498304233657},{"date":"2026-04-14T16:00:00.000Z","stockId":7002425225360,"netValue":1.111798124546711},{"date":"2026-04-13T16:00:00.000Z","stockId":7002425225360,"netValue":1.1115720135617837},{"stockId":7002425225360,"date":"2026-04-12T16:00:00.000Z","netValue":1.1113946832567532},{"stockId":7002425225360,"date":"2026-04-09T16:00:00.000Z","netValue":1.1110423327130956},{"stockId":7002425225360,"date":"2026-04-08T16:00:00.000Z","netValue":1.1109345217142794},{"stockId":7002425225360,"date":"2026-04-07T16:00:00.000Z","netValue":1.1110588049023602},{"stockId":7002425225360,"date":"2026-04-06T16:00:00.000Z","netValue":1.1109619301472966},{"stockId":7002425225360,"date":"2026-04-02T16:00:00.000Z","netValue":1.1104722277058359},{"stockId":7002425225360,"date":"2026-04-01T16:00:00.000Z","netValue":1.1098573540463765},{"date":"2026-03-31T16:00:00.000Z","stockId":7002425225360,"netValue":1.1097480126457},{"stockId":7002425225360,"date":"2026-03-30T16:00:00.000Z","netValue":1.1099583057209979},{"stockId":7002425225360,"date":"2026-03-29T16:00:00.000Z","netValue":1.1099231779223528},{"stockId":7002425225360,"date":"2026-03-26T16:00:00.000Z","netValue":1.109297177925293},{"stockId":7002425225360,"date":"2026-03-25T16:00:00.000Z","netValue":1.1091069083379468},{"date":"2026-03-24T16:00:00.000Z","stockId":7002425225360,"netValue":1.1089685362139932},{"date":"2026-03-23T16:00:00.000Z","stockId":7002425225360,"netValue":1.1088962242336033},{"date":"2026-03-22T16:00:00.000Z","stockId":7002425225360,"netValue":1.1087194509761285},{"stockId":7002425225360,"date":"2026-03-19T16:00:00.000Z","netValue":1.1087729587591904},{"stockId":7002425225360,"date":"2026-03-18T16:00:00.000Z","netValue":1.10863050441571},{"date":"2026-03-17T16:00:00.000Z","stockId":7002425225360,"netValue":1.108572837605122},{"date":"2026-03-16T16:00:00.000Z","stockId":7002425225360,"netValue":1.1079574434178021},{"stockId":7002425225360,"date":"2026-03-15T16:00:00.000Z","netValue":1.1077061549213691},{"date":"2026-03-12T16:00:00.000Z","stockId":7002425225360,"netValue":1.1080081458157434},{"date":"2026-03-11T16:00:00.000Z","stockId":7002425225360,"netValue":1.10779340163797},{"stockId":7002425225360,"date":"2026-03-10T16:00:00.000Z","netValue":1.1073738357939709},{"date":"2026-03-09T16:00:00.000Z","stockId":7002425225360,"netValue":1.1074177418444306},{"date":"2026-03-08T16:00:00.000Z","stockId":7002425225360,"netValue":1.1072610603483724},{"date":"2026-03-05T16:00:00.000Z","stockId":7002425225360,"netValue":1.1080626904979103},{"stockId":7002425225360,"date":"2026-03-04T16:00:00.000Z","netValue":1.107980947992136},{"stockId":7002425225360,"date":"2026-03-03T16:00:00.000Z","netValue":1.1078355122940626},{"date":"2026-03-02T16:00:00.000Z","stockId":7002425225360,"netValue":1.107419906463093},{"stockId":7002425225360,"date":"2026-03-01T16:00:00.000Z","netValue":1.1072777438759356},{"stockId":7002425225360,"date":"2026-02-26T16:00:00.000Z","netValue":1.1064836667746258},{"stockId":7002425225360,"date":"2026-02-25T16:00:00.000Z","netValue":1.1062191885109525},{"stockId":7002425225360,"date":"2026-02-24T16:00:00.000Z","netValue":1.1068179731154755},{"stockId":7002425225360,"date":"2026-02-23T16:00:00.000Z","netValue":1.1071749881493662},{"stockId":7002425225360,"date":"2026-02-12T16:00:00.000Z","netValue":1.106742222153348},{"date":"2026-02-11T16:00:00.000Z","stockId":7002425225360,"netValue":1.1066316302061028},{"stockId":7002425225360,"date":"2026-02-10T16:00:00.000Z","netValue":1.1063694327437235},{"stockId":7002425225360,"date":"2026-02-09T16:00:00.000Z","netValue":1.1061625529732606},{"date":"2026-02-08T16:00:00.000Z","stockId":7002425225360,"netValue":1.1061924442714581},{"stockId":7002425225360,"date":"2026-02-05T16:00:00.000Z","netValue":1.1056969161867332},{"date":"2026-02-04T16:00:00.000Z","stockId":7002425225360,"netValue":1.1051712106892924},{"date":"2026-02-03T16:00:00.000Z","stockId":7002425225360,"netValue":1.1047960676672945},{"date":"2026-02-02T16:00:00.000Z","stockId":7002425225360,"netValue":1.1046992621738663},{"date":"2026-02-01T16:00:00.000Z","stockId":7002425225360,"netValue":1.10475537150787},{"date":"2026-01-29T16:00:00.000Z","stockId":7002425225360,"netValue":1.10464858200943},{"stockId":7002425225360,"date":"2026-01-28T16:00:00.000Z","netValue":1.104672398230852},{"date":"2026-01-27T16:00:00.000Z","stockId":7002425225360,"netValue":1.104672398230852},{"date":"2026-01-26T16:00:00.000Z","stockId":7002425225360,"netValue":1.1045077191268344},{"date":"2026-01-25T16:00:00.000Z","stockId":7002425225360,"netValue":1.1046606356639126},{"stockId":7002425225360,"date":"2026-01-22T16:00:00.000Z","netValue":1.1045511898692344},{"stockId":7002425225360,"date":"2026-01-21T16:00:00.000Z","netValue":1.1040934880825097},{"date":"2026-01-20T16:00:00.000Z","stockId":7002425225360,"netValue":1.1042132575997212},{"stockId":7002425225360,"date":"2026-01-19T16:00:00.000Z","netValue":1.1040100022871646},{"date":"2026-01-18T16:00:00.000Z","stockId":7002425225360,"netValue":1.1036997360453835},{"date":"2026-01-15T16:00:00.000Z","stockId":7002425225360,"netValue":1.1035426077523602},{"stockId":7002425225360,"date":"2026-01-14T16:00:00.000Z","netValue":1.1030918966119603},{"date":"2026-01-13T16:00:00.000Z","stockId":7002425225360,"netValue":1.1029619449343842},{"date":"2026-01-12T16:00:00.000Z","stockId":7002425225360,"netValue":1.1027611244872813},{"stockId":7002425225360,"date":"2026-01-11T16:00:00.000Z","netValue":1.1027427136275054},{"date":"2026-01-08T16:00:00.000Z","stockId":7002425225360,"netValue":1.1023298712955618},{"date":"2026-01-07T16:00:00.000Z","stockId":7002425225360,"netValue":1.1021401810681055},{"date":"2026-01-06T16:00:00.000Z","stockId":7002425225360,"netValue":1.101531413731539},{"date":"2026-01-05T16:00:00.000Z","stockId":7002425225360,"netValue":1.101930150574243},{"date":"2026-01-04T16:00:00.000Z","stockId":7002425225360,"netValue":1.102651590020716},{"date":"2025-12-30T16:00:00.000Z","stockId":7002425225360,"netValue":1.1025272476512833},{"date":"2025-12-29T16:00:00.000Z","stockId":7002425225360,"netValue":1.1024103648382932},{"date":"2025-12-28T16:00:00.000Z","stockId":7002425225360,"netValue":1.1023783963986633},{"date":"2025-12-25T16:00:00.000Z","stockId":7002425225360,"netValue":1.1029994136543253},{"date":"2025-12-24T16:00:00.000Z","stockId":7002425225360,"netValue":1.102876028294038},{"date":"2025-12-23T16:00:00.000Z","stockId":7002425225360,"netValue":1.1029427733518935},{"date":"2025-12-22T16:00:00.000Z","stockId":7002425225360,"netValue":1.1029680390297587},{"date":"2025-12-21T16:00:00.000Z","stockId":7002425225360,"netValue":1.102484614244721},{"date":"2025-12-18T16:00:00.000Z","stockId":7002425225360,"netValue":1.1027811001632344},{"date":"2025-12-17T16:00:00.000Z","stockId":7002425225360,"netValue":1.1021466945679892},{"date":"2025-12-16T16:00:00.000Z","stockId":7002425225360,"netValue":1.1019923238192884},{"date":"2025-12-15T16:00:00.000Z","stockId":7002425225360,"netValue":1.1011546716084935},{"date":"2025-12-14T16:00:00.000Z","stockId":7002425225360,"netValue":1.101030603970781},{"date":"2025-12-11T16:00:00.000Z","stockId":7002425225360,"netValue":1.1016820757776697},{"date":"2025-12-10T16:00:00.000Z","stockId":7002425225360,"netValue":1.1022654604449398},{"date":"2025-12-09T16:00:00.000Z","stockId":7002425225360,"netValue":1.101579322732884},{"date":"2025-12-08T16:00:00.000Z","stockId":7002425225360,"netValue":1.1011405404187238},{"date":"2025-12-07T16:00:00.000Z","stockId":7002425225360,"netValue":1.1005214029186936},{"date":"2025-12-04T16:00:00.000Z","stockId":7002425225360,"netValue":1.1005781594590716},{"date":"2025-12-03T16:00:00.000Z","stockId":7002425225360,"netValue":1.1003698090547782},{"date":"2025-12-02T16:00:00.000Z","stockId":7002425225360,"netValue":1.101690588953182},{"date":"2025-12-01T16:00:00.000Z","stockId":7002425225360,"netValue":1.1025016018071085},{"date":"2025-11-30T16:00:00.000Z","stockId":7002425225360,"netValue":1.1030079855348913},{"date":"2025-11-27T16:00:00.000Z","stockId":7002425225360,"netValue":1.1028024470658175},{"date":"2025-11-26T16:00:00.000Z","stockId":7002425225360,"netValue":1.1024005877799785},{"date":"2025-11-25T16:00:00.000Z","stockId":7002425225360,"netValue":1.1028178643821451},{"date":"2025-11-24T16:00:00.000Z","stockId":7002425225360,"netValue":1.103768410571318},{"date":"2025-11-23T16:00:00.000Z","stockId":7002425225360,"netValue":1.1043301663290408},{"date":"2025-11-20T16:00:00.000Z","stockId":7002425225360,"netValue":1.1042770294384252},{"date":"2025-11-19T16:00:00.000Z","stockId":7002425225360,"netValue":1.1044558789085033},{"date":"2025-11-18T16:00:00.000Z","stockId":7002425225360,"netValue":1.1044557320119064},{"date":"2025-11-17T16:00:00.000Z","stockId":7002425225360,"netValue":1.1047563616151732},{"date":"2025-11-16T16:00:00.000Z","stockId":7002425225360,"netValue":1.104771263687792},{"date":"2025-11-13T16:00:00.000Z","stockId":7002425225360,"netValue":1.1042636985252043},{"date":"2025-11-12T16:00:00.000Z","stockId":7002425225360,"netValue":1.1041680571193562},{"date":"2025-11-11T16:00:00.000Z","stockId":7002425225360,"netValue":1.1042802775791791},{"date":"2025-11-10T16:00:00.000Z","stockId":7002425225360,"netValue":1.1038761041213603},{"date":"2025-11-09T16:00:00.000Z","stockId":7002425225360,"netValue":1.1036691678229562},{"date":"2025-11-06T16:00:00.000Z","stockId":7002425225360,"netValue":1.1034153467944516},{"date":"2025-11-05T16:00:00.000Z","stockId":7002425225360,"netValue":1.103901780522875},{"date":"2025-11-04T16:00:00.000Z","stockId":7002425225360,"netValue":1.1046189606878287},{"date":"2025-11-03T16:00:00.000Z","stockId":7002425225360,"netValue":1.1045031904546576},{"date":"2025-11-02T16:00:00.000Z","stockId":7002425225360,"netValue":1.1045969584098778},{"date":"2025-10-30T16:00:00.000Z","stockId":7002425225360,"netValue":1.1044281533686977},{"date":"2025-10-29T16:00:00.000Z","stockId":7002425225360,"netValue":1.1029176930647933},{"date":"2025-10-28T16:00:00.000Z","stockId":7002425225360,"netValue":1.1022599769084236},{"date":"2025-10-27T16:00:00.000Z","stockId":7002425225360,"netValue":1.1021654218146906},{"date":"2025-10-26T16:00:00.000Z","stockId":7002425225360,"netValue":1.1011334474196377},{"date":"2025-10-23T16:00:00.000Z","stockId":7002425225360,"netValue":1.1007496855315253},{"date":"2025-10-22T16:00:00.000Z","stockId":7002425225360,"netValue":1.1010356642337698},{"date":"2025-10-21T16:00:00.000Z","stockId":7002425225360,"netValue":1.101182471859029},{"date":"2025-10-20T16:00:00.000Z","stockId":7002425225360,"netValue":1.1010697676508694},{"date":"2025-10-19T16:00:00.000Z","stockId":7002425225360,"netValue":1.10065249217845},{"date":"2025-10-16T16:00:00.000Z","stockId":7002425225360,"netValue":1.1010893661441359},{"date":"2025-10-15T16:00:00.000Z","stockId":7002425225360,"netValue":1.0999971575774223},{"date":"2025-10-14T16:00:00.000Z","stockId":7002425225360,"netValue":1.0995557285748414},{"date":"2025-10-13T16:00:00.000Z","stockId":7002425225360,"netValue":1.099675567760609},{"date":"2025-10-12T16:00:00.000Z","stockId":7002425225360,"netValue":1.0995356332823965},{"date":"2025-10-09T16:00:00.000Z","stockId":7002425225360,"netValue":1.098879249721751},{"date":"2025-10-08T16:00:00.000Z","stockId":7002425225360,"netValue":1.0989016605968693},{"date":"2025-09-29T16:00:00.000Z","stockId":7002425225360,"netValue":1.0981965767975914},{"date":"2025-09-28T16:00:00.000Z","stockId":7002425225360,"netValue":1.0974675739076545},{"date":"2025-09-25T16:00:00.000Z","stockId":7002425225360,"netValue":1.097890772758835},{"date":"2025-09-24T16:00:00.000Z","stockId":7002425225360,"netValue":1.0979259531478616},{"date":"2025-09-23T16:00:00.000Z","stockId":7002425225360,"netValue":1.0978893062927597},{"date":"2025-09-22T16:00:00.000Z","stockId":7002425225360,"netValue":1.0990528917345606},{"date":"2025-09-21T16:00:00.000Z","stockId":7002425225360,"netValue":1.09989498694524},{"date":"2025-09-18T16:00:00.000Z","stockId":7002425225360,"netValue":1.0995578011523865},{"date":"2025-09-17T16:00:00.000Z","stockId":7002425225360,"netValue":1.1003341717788235},{"date":"2025-09-16T16:00:00.000Z","stockId":7002425225360,"netValue":1.1008448204177066},{"date":"2025-09-15T16:00:00.000Z","stockId":7002425225360,"netValue":1.099936031297939},{"date":"2025-09-14T16:00:00.000Z","stockId":7002425225360,"netValue":1.0993434766719377},{"date":"2025-09-11T16:00:00.000Z","stockId":7002425225360,"netValue":1.0990269541092281},{"date":"2025-09-10T16:00:00.000Z","stockId":7002425225360,"netValue":1.0987955916774743},{"date":"2025-09-09T16:00:00.000Z","stockId":7002425225360,"netValue":1.098922845806877},{"date":"2025-09-08T16:00:00.000Z","stockId":7002425225360,"netValue":1.1002903356221279},{"date":"2025-09-07T16:00:00.000Z","stockId":7002425225360,"netValue":1.10096924583528},{"date":"2025-09-04T16:00:00.000Z","stockId":7002425225360,"netValue":1.101964281633869},{"date":"2025-09-03T16:00:00.000Z","stockId":7002425225360,"netValue":1.1026953050890955},{"date":"2025-09-02T16:00:00.000Z","stockId":7002425225360,"netValue":1.1026749263011237},{"date":"2025-09-01T16:00:00.000Z","stockId":7002425225360,"netValue":1.1018230738084465},{"date":"2025-08-31T16:00:00.000Z","stockId":7002425225360,"netValue":1.1016649665105938},{"date":"2025-08-28T16:00:00.000Z","stockId":7002425225360,"netValue":1.1012663944906183},{"date":"2025-08-27T16:00:00.000Z","stockId":7002425225360,"netValue":1.1010144712539012},{"date":"2025-08-26T16:00:00.000Z","stockId":7002425225360,"netValue":1.1019273674563081},{"date":"2025-08-25T16:00:00.000Z","stockId":7002425225360,"netValue":1.1020502264284133},{"date":"2025-08-24T16:00:00.000Z","stockId":7002425225360,"netValue":1.1014735108457205},{"date":"2025-08-21T16:00:00.000Z","stockId":7002425225360,"netValue":1.1005394098428172},{"date":"2025-08-20T16:00:00.000Z","stockId":7002425225360,"netValue":1.100912731747366},{"date":"2025-08-19T16:00:00.000Z","stockId":7002425225360,"netValue":1.1001220119689719},{"date":"2025-08-18T16:00:00.000Z","stockId":7002425225360,"netValue":1.1004582827276024},{"date":"2025-08-17T16:00:00.000Z","stockId":7002425225360,"netValue":1.0998658715831793},{"date":"2025-08-14T16:00:00.000Z","stockId":7002425225360,"netValue":1.1023207800798858},{"date":"2025-08-13T16:00:00.000Z","stockId":7002425225360,"netValue":1.1035088985910262},{"date":"2025-08-12T16:00:00.000Z","stockId":7002425225360,"netValue":1.1038391884916992},{"date":"2025-08-11T16:00:00.000Z","stockId":7002425225360,"netValue":1.1037686115521284},{"date":"2025-08-10T16:00:00.000Z","stockId":7002425225360,"netValue":1.1044098388699373},{"date":"2025-08-07T16:00:00.000Z","stockId":7002425225360,"netValue":1.1052006243093018},{"date":"2025-08-06T16:00:00.000Z","stockId":7002425225360,"netValue":1.103805090218253},{"date":"2025-08-05T16:00:00.000Z","stockId":7002425225360,"netValue":1.104082783630361},{"date":"2025-08-04T16:00:00.000Z","stockId":7002425225360,"netValue":1.1034552395944879},{"date":"2025-08-03T16:00:00.000Z","stockId":7002425225360,"netValue":1.103933534687164},{"date":"2025-07-31T16:00:00.000Z","stockId":7002425225360,"netValue":1.1036957590212382},{"date":"2025-07-30T16:00:00.000Z","stockId":7002425225360,"netValue":1.1031370566502536},{"date":"2025-07-29T16:00:00.000Z","stockId":7002425225360,"netValue":1.1022056082102776},{"date":"2025-07-28T16:00:00.000Z","stockId":7002425225360,"netValue":1.1013842153412832},{"date":"2025-07-27T16:00:00.000Z","stockId":7002425225360,"netValue":1.1025044549619218},{"date":"2025-07-24T16:00:00.000Z","stockId":7002425225360,"netValue":1.1015141292501098},{"date":"2025-07-23T16:00:00.000Z","stockId":7002425225360,"netValue":1.1024333144700615},{"date":"2025-07-22T16:00:00.000Z","stockId":7002425225360,"netValue":1.1038835463766195},{"date":"2025-07-21T16:00:00.000Z","stockId":7002425225360,"netValue":1.1045832476017523},{"date":"2025-07-20T16:00:00.000Z","stockId":7002425225360,"netValue":1.1051845293175835},{"date":"2025-07-17T16:00:00.000Z","stockId":7002425225360,"netValue":1.1055737477405896},{"date":"2025-07-16T16:00:00.000Z","stockId":7002425225360,"netValue":1.105465557255576},{"date":"2025-07-15T16:00:00.000Z","stockId":7002425225360,"netValue":1.10535567611162},{"date":"2025-07-14T16:00:00.000Z","stockId":7002425225360,"netValue":1.1052651300132328},{"date":"2025-07-13T16:00:00.000Z","stockId":7002425225360,"netValue":1.1044242276828429},{"date":"2025-07-10T16:00:00.000Z","stockId":7002425225360,"netValue":1.1047347104961682},{"date":"2025-07-09T16:00:00.000Z","stockId":7002425225360,"netValue":1.1051248040143091},{"date":"2025-07-08T16:00:00.000Z","stockId":7002425225360,"netValue":1.1056576758260628},{"date":"2025-07-07T16:00:00.000Z","stockId":7002425225360,"netValue":1.1057967721280366},{"date":"2025-07-06T16:00:00.000Z","stockId":7002425225360,"netValue":1.106131928569098},{"date":"2025-07-03T16:00:00.000Z","stockId":7002425225360,"netValue":1.1059084333695686},{"date":"2025-07-02T16:00:00.000Z","stockId":7002425225360,"netValue":1.1053373251367435},{"date":"2025-07-01T16:00:00.000Z","stockId":7002425225360,"netValue":1.105004015467989},{"date":"2025-06-30T16:00:00.000Z","stockId":7002425225360,"netValue":1.1043265649879699},{"date":"2025-06-29T16:00:00.000Z","stockId":7002425225360,"netValue":1.1037912170581299},{"date":"2025-06-26T16:00:00.000Z","stockId":7002425225360,"netValue":1.1037628324817057},{"date":"2025-06-25T16:00:00.000Z","stockId":7002425225360,"netValue":1.103553465276224},{"date":"2025-06-24T16:00:00.000Z","stockId":7002425225360,"netValue":1.1034630510204038},{"date":"2025-06-23T16:00:00.000Z","stockId":7002425225360,"netValue":1.103888621717285},{"date":"2025-06-22T16:00:00.000Z","stockId":7002425225360,"netValue":1.1042024736004792},{"date":"2025-06-19T16:00:00.000Z","stockId":7002425225360,"netValue":1.1041120593446592},{"date":"2025-06-18T16:00:00.000Z","stockId":7002425225360,"netValue":1.1036261277285198},{"date":"2025-06-17T16:00:00.000Z","stockId":7002425225360,"netValue":1.1034717997990986},{"date":"2025-06-16T16:00:00.000Z","stockId":7002425225360,"netValue":1.1033174718696777},{"date":"2025-06-15T16:00:00.000Z","stockId":7002425225360,"netValue":1.102961010863565},{"date":"2025-06-12T16:00:00.000Z","stockId":7002425225360,"netValue":1.1027376308227146},{"date":"2025-06-11T16:00:00.000Z","stockId":7002425225360,"netValue":1.1026372733295058},{"date":"2025-06-10T16:00:00.000Z","stockId":7002425225360,"netValue":1.102663773911725},{"date":"2025-06-09T16:00:00.000Z","stockId":7002425225360,"netValue":1.102311101391905},{"date":"2025-06-08T16:00:00.000Z","stockId":7002425225360,"netValue":1.1021993825782177},{"date":"2025-06-05T16:00:00.000Z","stockId":7002425225360,"netValue":1.1018854731156842},{"date":"2025-06-04T16:00:00.000Z","stockId":7002425225360,"netValue":1.1010751758134598},{"date":"2025-06-03T16:00:00.000Z","stockId":7002425225360,"netValue":1.1009502885334521},{"date":"2025-06-02T16:00:00.000Z","stockId":7002425225360,"netValue":1.100757171880818},{"date":"2025-05-29T16:00:00.000Z","stockId":7002425225360,"netValue":1.100735934458576},{"date":"2025-05-28T16:00:00.000Z","stockId":7002425225360,"netValue":1.1000889128069833},{"date":"2025-05-27T16:00:00.000Z","stockId":7002425225360,"netValue":1.1007163340379504},{"date":"2025-05-26T16:00:00.000Z","stockId":7002425225360,"netValue":1.10100874968495},{"date":"2025-05-25T16:00:00.000Z","stockId":7002425225360,"netValue":1.1013488913938863},{"date":"2025-05-22T16:00:00.000Z","stockId":7002425225360,"netValue":1.1010139433633417},{"date":"2025-05-21T16:00:00.000Z","stockId":7002425225360,"netValue":1.1007919724732635},{"date":"2025-05-20T16:00:00.000Z","stockId":7002425225360,"netValue":1.1007280875678132},{"date":"2025-05-19T16:00:00.000Z","stockId":7002425225360,"netValue":1.100637714008308},{"date":"2025-05-18T16:00:00.000Z","stockId":7002425225360,"netValue":1.1005047505046546},{"date":"2025-05-15T16:00:00.000Z","stockId":7002425225360,"netValue":1.0999889978088577},{"date":"2025-05-14T16:00:00.000Z","stockId":7002425225360,"netValue":1.1006191797006992},{"date":"2025-05-13T16:00:00.000Z","stockId":7002425225360,"netValue":1.1007360419142602},{"date":"2025-05-12T16:00:00.000Z","stockId":7002425225360,"netValue":1.1007147469529581},{"date":"2025-05-11T16:00:00.000Z","stockId":7002425225360,"netValue":1.0999543622183379},{"date":"2025-05-08T16:00:00.000Z","stockId":7002425225360,"netValue":1.1008477104422492},{"date":"2025-05-07T16:00:00.000Z","stockId":7002425225360,"netValue":1.1001132816672967},{"date":"2025-05-06T16:00:00.000Z","stockId":7002425225360,"netValue":1.0991456611667914},{"date":"2025-05-05T16:00:00.000Z","stockId":7002425225360,"netValue":1.0992360347262966},{"date":"2025-04-29T16:00:00.000Z","stockId":7002425225360,"netValue":1.0990128703234052},{"date":"2025-04-28T16:00:00.000Z","stockId":7002425225360,"netValue":1.0983418050826936},{"date":"2025-04-27T16:00:00.000Z","stockId":7002425225360,"netValue":1.0975762266696825},{"date":"2025-04-24T16:00:00.000Z","stockId":7002425225360,"netValue":1.0972411635251123},{"date":"2025-04-23T16:00:00.000Z","stockId":7002425225360,"netValue":1.0972965669157337},{"date":"2025-04-22T16:00:00.000Z","stockId":7002425225360,"netValue":1.097478080886407},{"date":"2025-04-21T16:00:00.000Z","stockId":7002425225360,"netValue":1.0978123187532882},{"date":"2025-04-20T16:00:00.000Z","stockId":7002425225360,"netValue":1.097573985797398},{"date":"2025-04-17T16:00:00.000Z","stockId":7002425225360,"netValue":1.0978588719808002},{"date":"2025-04-16T16:00:00.000Z","stockId":7002425225360,"netValue":1.0977425014777498},{"date":"2025-04-15T16:00:00.000Z","stockId":7002425225360,"netValue":1.0978924983107858},{"date":"2025-04-14T16:00:00.000Z","stockId":7002425225360,"netValue":1.0976960379526923},{"date":"2025-04-13T16:00:00.000Z","stockId":7002425225360,"netValue":1.0977425574411692},{"date":"2025-04-10T16:00:00.000Z","stockId":7002425225360,"netValue":1.0975667477812525},{"date":"2025-04-09T16:00:00.000Z","stockId":7002425225360,"netValue":1.0971392711163335},{"date":"2025-04-08T16:00:00.000Z","stockId":7002425225360,"netValue":1.0971703028482027},{"date":"2025-04-07T16:00:00.000Z","stockId":7002425225360,"netValue":1.0971392714814032},{"date":"2025-04-06T16:00:00.000Z","stockId":7002425225360,"netValue":1.0982512402767517},{"date":"2025-04-02T16:00:00.000Z","stockId":7002425225360,"netValue":1.0957449996271786},{"date":"2025-04-01T16:00:00.000Z","stockId":7002425225360,"netValue":1.0932614049222877},{"date":"2025-03-31T16:00:00.000Z","stockId":7002425225360,"netValue":1.0923056009497691},{"date":"2025-03-30T16:00:00.000Z","stockId":7002425225360,"netValue":1.0921845357348459},{"date":"2025-03-27T16:00:00.000Z","stockId":7002425225360,"netValue":1.0917343112011615},{"date":"2025-03-26T16:00:00.000Z","stockId":7002425225360,"netValue":1.0913594688625685},{"date":"2025-03-25T16:00:00.000Z","stockId":7002425225360,"netValue":1.0913004438909018},{"date":"2025-03-24T16:00:00.000Z","stockId":7002425225360,"netValue":1.0907261385116116},{"date":"2025-03-23T16:00:00.000Z","stockId":7002425225360,"netValue":1.0901798370670992},{"date":"2025-03-20T16:00:00.000Z","stockId":7002425225360,"netValue":1.0896645559296048},{"date":"2025-03-19T16:00:00.000Z","stockId":7002425225360,"netValue":1.0894254773273722},{"date":"2025-03-18T16:00:00.000Z","stockId":7002425225360,"netValue":1.0880067311152044},{"date":"2025-03-17T16:00:00.000Z","stockId":7002425225360,"netValue":1.0874634456721533},{"date":"2025-03-16T16:00:00.000Z","stockId":7002425225360,"netValue":1.0871002500449132},{"date":"2025-03-13T16:00:00.000Z","stockId":7002425225360,"netValue":1.0884259353535577},{"date":"2025-03-12T16:00:00.000Z","stockId":7002425225360,"netValue":1.088129548191565},{"date":"2025-03-11T16:00:00.000Z","stockId":7002425225360,"netValue":1.0875922947397492},{"date":"2025-03-10T16:00:00.000Z","stockId":7002425225360,"netValue":1.0866578093639014},{"date":"2025-03-09T16:00:00.000Z","stockId":7002425225360,"netValue":1.0881946047895317},{"date":"2025-03-06T16:00:00.000Z","stockId":7002425225360,"netValue":1.088616825388438},{"date":"2025-03-05T16:00:00.000Z","stockId":7002425225360,"netValue":1.0908053586840345},{"date":"2025-03-04T16:00:00.000Z","stockId":7002425225360,"netValue":1.0918018842972956},{"date":"2025-03-03T16:00:00.000Z","stockId":7002425225360,"netValue":1.0915627698747534},{"date":"2025-03-02T16:00:00.000Z","stockId":7002425225360,"netValue":1.0915937901759278},{"date":"2025-02-27T16:00:00.000Z","stockId":7002425225360,"netValue":1.0906933411027155},{"date":"2025-02-26T16:00:00.000Z","stockId":7002425225360,"netValue":1.0905682832414931},{"date":"2025-02-25T16:00:00.000Z","stockId":7002425225360,"netValue":1.0913847194038788},{"date":"2025-02-24T16:00:00.000Z","stockId":7002425225360,"netValue":1.0912326338936245},{"date":"2025-02-23T16:00:00.000Z","stockId":7002425225360,"netValue":1.0909935194710823},{"date":"2025-02-20T16:00:00.000Z","stockId":7002425225360,"netValue":1.0925083425823914},{"date":"2025-02-19T16:00:00.000Z","stockId":7002425225360,"netValue":1.094258554539505},{"date":"2025-02-18T16:00:00.000Z","stockId":7002425225360,"netValue":1.0953141054893685},{"date":"2025-02-17T16:00:00.000Z","stockId":7002425225360,"netValue":1.095043970759808},{"date":"2025-02-16T16:00:00.000Z","stockId":7002425225360,"netValue":1.0956773007458291},{"date":"2025-02-13T16:00:00.000Z","stockId":7002425225360,"netValue":1.0964937369082148},{"date":"2025-02-12T16:00:00.000Z","stockId":7002425225360,"netValue":1.0973580028904555},{"date":"2025-02-11T16:00:00.000Z","stockId":7002425225360,"netValue":1.0973860075609476},{"date":"2025-02-10T16:00:00.000Z","stockId":7002425225360,"netValue":1.0974450317969},{"date":"2025-02-09T16:00:00.000Z","stockId":7002425225360,"netValue":1.0974420161662175},{"date":"2025-02-06T16:00:00.000Z","stockId":7002425225360,"netValue":1.0981653914309233},{"date":"2025-02-05T16:00:00.000Z","stockId":7002425225360,"netValue":1.0979668370689308},{"date":"2025-02-04T16:00:00.000Z","stockId":7002425225360,"netValue":1.097099325677738},{"date":"2025-01-26T16:00:00.000Z","stockId":7002425225360,"netValue":1.0964866454727167},{"date":"2025-01-23T16:00:00.000Z","stockId":7002425225360,"netValue":1.0950067736714522},{"date":"2025-01-22T16:00:00.000Z","stockId":7002425225360,"netValue":1.0949336508609495},{"date":"2025-01-21T16:00:00.000Z","stockId":7002425225360,"netValue":1.095376406013912},{"date":"2025-01-20T16:00:00.000Z","stockId":7002425225360,"netValue":1.0952399944294868},{"date":"2025-01-19T16:00:00.000Z","stockId":7002425225360,"netValue":1.0948594538561907},{"date":"2025-01-16T16:00:00.000Z","stockId":7002425225360,"netValue":1.09524716797922},{"date":"2025-01-15T16:00:00.000Z","stockId":7002425225360,"netValue":1.0958461608952823},{"date":"2025-01-14T16:00:00.000Z","stockId":7002425225360,"netValue":1.0964109805426798},{"date":"2025-01-13T16:00:00.000Z","stockId":7002425225360,"netValue":1.0961860144606885},{"date":"2025-01-12T16:00:00.000Z","stockId":7002425225360,"netValue":1.0956690623029672},{"date":"2025-01-09T16:00:00.000Z","stockId":7002425225360,"netValue":1.0964038035316588},{"date":"2025-01-08T16:00:00.000Z","stockId":7002425225360,"netValue":1.0966109288986345},{"date":"2025-01-07T16:00:00.000Z","stockId":7002425225360,"netValue":1.0974820851825164},{"date":"2025-01-06T16:00:00.000Z","stockId":7002425225360,"netValue":1.0976663642566182},{"date":"2025-01-05T16:00:00.000Z","stockId":7002425225360,"netValue":1.098224003426968},{"date":"2025-01-02T16:00:00.000Z","stockId":7002425225360,"netValue":1.0979727043591285},{"date":"2025-01-01T16:00:00.000Z","stockId":7002425225360,"netValue":1.097231669497555},{"date":"2024-12-30T16:00:00.000Z","stockId":7002425225360,"netValue":1.0955587520007215},{"date":"2024-12-29T16:00:00.000Z","stockId":7002425225360,"netValue":1.0941183564602208},{"date":"2024-12-26T16:00:00.000Z","stockId":7002425225360,"netValue":1.0939061956868543},{"date":"2024-12-25T16:00:00.000Z","stockId":7002425225360,"netValue":1.0926973628097163},{"date":"2024-12-24T16:00:00.000Z","stockId":7002425225360,"netValue":1.0922719329650576},{"date":"2024-12-23T16:00:00.000Z","stockId":7002425225360,"netValue":1.0929154967837698},{"date":"2024-12-22T16:00:00.000Z","stockId":7002425225360,"netValue":1.0934717168567805},{"date":"2024-12-19T16:00:00.000Z","stockId":7002425225360,"netValue":1.09311033571486},{"date":"2024-12-18T16:00:00.000Z","stockId":7002425225360,"netValue":1.0916233928083245},{"date":"2024-12-17T16:00:00.000Z","stockId":7002425225360,"netValue":1.0915474046267888},{"date":"2024-12-16T16:00:00.000Z","stockId":7002425225360,"netValue":1.0922400397455128},{"date":"2024-12-15T16:00:00.000Z","stockId":7002425225360,"netValue":1.0926151910137991},{"date":"2024-12-12T16:00:00.000Z","stockId":7002425225360,"netValue":1.091330932203957},{"date":"2024-12-11T16:00:00.000Z","stockId":7002425225360,"netValue":1.0898465348782447},{"date":"2024-12-10T16:00:00.000Z","stockId":7002425225360,"netValue":1.0894783216236468},{"date":"2024-12-09T16:00:00.000Z","stockId":7002425225360,"netValue":1.0891585380535884},{"date":"2024-12-08T16:00:00.000Z","stockId":7002425225360,"netValue":1.0873052810337263},{"date":"2024-12-05T16:00:00.000Z","stockId":7002425225360,"netValue":1.086680143893928},{"date":"2024-12-04T16:00:00.000Z","stockId":7002425225360,"netValue":1.0866078616047232},{"date":"2024-12-03T16:00:00.000Z","stockId":7002425225360,"netValue":1.0864142769243241},{"date":"2024-12-02T16:00:00.000Z","stockId":7002425225360,"netValue":1.0856400665434174},{"date":"2024-12-01T16:00:00.000Z","stockId":7002425225360,"netValue":1.0855567242666457},{"date":"2024-11-28T16:00:00.000Z","stockId":7002425225360,"netValue":1.0838666307074396},{"date":"2024-11-27T16:00:00.000Z","stockId":7002425225360,"netValue":1.082943153971683},{"date":"2024-11-26T16:00:00.000Z","stockId":7002425225360,"netValue":1.0825077057912607},{"date":"2024-11-25T16:00:00.000Z","stockId":7002425225360,"netValue":1.0824263601669686},{"date":"2024-11-24T16:00:00.000Z","stockId":7002425225360,"netValue":1.0822493088889034},{"date":"2024-11-21T16:00:00.000Z","stockId":7002425225360,"netValue":1.081636816365083},{"date":"2024-11-20T16:00:00.000Z","stockId":7002425225360,"netValue":1.0813191135344102},{"date":"2024-11-19T16:00:00.000Z","stockId":7002425225360,"netValue":1.0809721927255032},{"date":"2024-11-18T16:00:00.000Z","stockId":7002425225360,"netValue":1.0808836688189527},{"date":"2024-11-17T16:00:00.000Z","stockId":7002425225360,"netValue":1.0807544703677745},{"date":"2024-11-14T16:00:00.000Z","stockId":7002425225360,"netValue":1.0809315181808747},{"date":"2024-11-13T16:00:00.000Z","stockId":7002425225360,"netValue":1.0806095015659927},{"date":"2024-11-12T16:00:00.000Z","stockId":7002425225360,"netValue":1.0805281524719987},{"date":"2024-11-11T16:00:00.000Z","stockId":7002425225360,"netValue":1.0807123751023924},{"date":"2024-11-10T16:00:00.000Z","stockId":7002425225360,"netValue":1.0802362558423066},{"date":"2024-11-07T16:00:00.000Z","stockId":7002425225360,"netValue":1.0798893350333993},{"date":"2024-11-06T16:00:00.000Z","stockId":7002425225360,"netValue":1.0794322830492935},{"date":"2024-11-05T16:00:00.000Z","stockId":7002425225360,"netValue":1.0789011430749578},{"date":"2024-11-04T16:00:00.000Z","stockId":7002425225360,"netValue":1.0788604650653641},{"date":"2024-11-03T16:00:00.000Z","stockId":7002425225360,"netValue":1.0786834207172291},{"date":"2024-10-31T16:00:00.000Z","stockId":7002425225360,"netValue":1.0784178455326137},{"date":"2024-10-30T16:00:00.000Z","stockId":7002425225360,"netValue":1.077637750089593},{"date":"2024-10-29T16:00:00.000Z","stockId":7002425225360,"netValue":1.0772656005654966},{"date":"2024-10-28T16:00:00.000Z","stockId":7002425225360,"netValue":1.0771400999120333},{"date":"2024-10-27T16:00:00.000Z","stockId":7002425225360,"netValue":1.0769928567001041},{"date":"2024-10-24T16:00:00.000Z","stockId":7002425225360,"netValue":1.077166354265239},{"date":"2024-10-23T16:00:00.000Z","stockId":7002425225360,"netValue":1.0773558237544993},{"date":"2024-10-22T16:00:00.000Z","stockId":7002425225360,"netValue":1.0773963980781536},{"date":"2024-10-21T16:00:00.000Z","stockId":7002425225360,"netValue":1.078191082450629},{"date":"2024-10-20T16:00:00.000Z","stockId":7002425225360,"netValue":1.078897468568421},{"date":"2024-10-17T16:00:00.000Z","stockId":7002425225360,"netValue":1.0789451959650334},{"date":"2024-10-16T16:00:00.000Z","stockId":7002425225360,"netValue":1.078662940170391},{"date":"2024-10-15T16:00:00.000Z","stockId":7002425225360,"netValue":1.0782763332608976},{"date":"2024-10-14T16:00:00.000Z","stockId":7002425225360,"netValue":1.0782834893046906},{"date":"2024-10-13T16:00:00.000Z","stockId":7002425225360,"netValue":1.0777751697971867},{"date":"2024-10-10T16:00:00.000Z","stockId":7002425225360,"netValue":1.076479326656883},{"date":"2024-10-09T16:00:00.000Z","stockId":7002425225360,"netValue":1.0750710752135868},{"date":"2024-10-08T16:00:00.000Z","stockId":7002425225360,"netValue":1.0728636936022915},{"date":"2024-10-07T16:00:00.000Z","stockId":7002425225360,"netValue":1.0738670540617237},{"date":"2024-09-29T16:00:00.000Z","stockId":7002425225360,"netValue":1.0754811521217105},{"date":"2024-09-26T16:00:00.000Z","stockId":7002425225360,"netValue":1.0781152334424842},{"date":"2024-09-25T16:00:00.000Z","stockId":7002425225360,"netValue":1.0806934521898086},{"date":"2024-09-24T16:00:00.000Z","stockId":7002425225360,"netValue":1.0809801816740694},{"date":"2024-09-23T16:00:00.000Z","stockId":7002425225360,"netValue":1.0801318516180554},{"date":"2024-09-22T16:00:00.000Z","stockId":7002425225360,"netValue":1.0803300885232288},{"date":"2024-09-19T16:00:00.000Z","stockId":7002425225360,"netValue":1.0802415986249272},{"date":"2024-09-18T16:00:00.000Z","stockId":7002425225360,"netValue":1.0803022389654027},{"date":"2024-09-17T16:00:00.000Z","stockId":7002425225360,"netValue":1.080442639107168},{"date":"2024-09-12T16:00:00.000Z","stockId":7002425225360,"netValue":1.0798232004409984},{"date":"2024-09-11T16:00:00.000Z","stockId":7002425225360,"netValue":1.079204311930641},{"date":"2024-09-10T16:00:00.000Z","stockId":7002425225360,"netValue":1.078923511647111},{"date":"2024-09-09T16:00:00.000Z","stockId":7002425225360,"netValue":1.0785695480327253},{"date":"2024-09-08T16:00:00.000Z","stockId":7002425225360,"netValue":1.078481056794031},{"date":"2024-09-05T16:00:00.000Z","stockId":7002425225360,"netValue":1.0782155830779474},{"date":"2024-09-04T16:00:00.000Z","stockId":7002425225360,"netValue":1.0781733904906332},{"date":"2024-09-03T16:00:00.000Z","stockId":7002425225360,"netValue":1.077944499114866},{"date":"2024-09-02T16:00:00.000Z","stockId":7002425225360,"netValue":1.077730934301853},{"date":"2024-09-01T16:00:00.000Z","stockId":7002425225360,"netValue":1.0775173694841476},{"date":"2024-08-29T16:00:00.000Z","stockId":7002425225360,"netValue":1.0766690394328262},{"date":"2024-08-28T16:00:00.000Z","stockId":7002425225360,"netValue":1.0766276793254845},{"date":"2024-08-27T16:00:00.000Z","stockId":7002425225360,"netValue":1.0764506968434027},{"date":"2024-08-26T16:00:00.000Z","stockId":7002425225360,"netValue":1.075852513945411},{"date":"2024-08-25T16:00:00.000Z","stockId":7002425225360,"netValue":1.0768259175663584},{"date":"2024-08-22T16:00:00.000Z","stockId":7002425225360,"netValue":1.0771126470506192},{"date":"2024-08-21T16:00:00.000Z","stockId":7002425225360,"netValue":1.077206709804658},{"date":"2024-08-20T16:00:00.000Z","stockId":7002425225360,"netValue":1.0770509817597458},{"date":"2024-08-19T16:00:00.000Z","stockId":7002425225360,"netValue":1.077508765861058},{"date":"2024-08-18T16:00:00.000Z","stockId":7002425225360,"netValue":1.077508765861058},{"date":"2024-08-15T16:00:00.000Z","stockId":7002425225360,"netValue":1.077331783383669},{"date":"2024-08-14T16:00:00.000Z","stockId":7002425225360,"netValue":1.0774276621556382},{"date":"2024-08-13T16:00:00.000Z","stockId":7002425225360,"netValue":1.0779586095878053},{"date":"2024-08-12T16:00:00.000Z","stockId":7002425225360,"netValue":1.0771256061039305},{"date":"2024-08-11T16:00:00.000Z","stockId":7002425225360,"netValue":1.0764908395252293},{"date":"2024-08-08T16:00:00.000Z","stockId":7002425225360,"netValue":1.0780471008265},{"date":"2024-08-07T16:00:00.000Z","stockId":7002425225360,"netValue":1.078854651007159},{"date":"2024-08-06T16:00:00.000Z","stockId":7002425225360,"netValue":1.0794240094507679},{"date":"2024-08-05T16:00:00.000Z","stockId":7002425225360,"netValue":1.079193288820493},{"date":"2024-08-04T16:00:00.000Z","stockId":7002425225360,"netValue":1.079512500694155},{"date":"2024-08-01T16:00:00.000Z","stockId":7002425225360,"netValue":1.0791567246236937},{"date":"2024-07-31T16:00:00.000Z","stockId":7002425225360,"netValue":1.0785635506074485},{"date":"2024-07-30T16:00:00.000Z","stockId":7002425225360,"netValue":1.0781366171244768},{"date":"2024-07-29T16:00:00.000Z","stockId":7002425225360,"netValue":1.0778193802512328},{"date":"2024-07-28T16:00:00.000Z","stockId":7002425225360,"netValue":1.077694364112202},{"date":"2024-07-25T16:00:00.000Z","stockId":7002425225360,"netValue":1.077178980026775},{"date":"2024-07-24T16:00:00.000Z","stockId":7002425225360,"netValue":1.0765214037002895},{"date":"2024-07-23T16:00:00.000Z","stockId":7002425225360,"netValue":1.0759541345536736},{"date":"2024-07-22T16:00:00.000Z","stockId":7002425225360,"netValue":1.0758656839512186},{"date":"2024-07-21T16:00:00.000Z","stockId":7002425225360,"netValue":1.0753349803364889},{"date":"2024-07-18T16:00:00.000Z","stockId":7002425225360,"netValue":1.074538924909704},{"date":"2024-07-17T16:00:00.000Z","stockId":7002425225360,"netValue":1.074235191051373},{"date":"2024-07-16T16:00:00.000Z","stockId":7002425225360,"netValue":1.0744120935960602},{"date":"2024-07-15T16:00:00.000Z","stockId":7002425225360,"netValue":1.0743236429936052},{"date":"2024-07-14T16:00:00.000Z","stockId":7002425225360,"netValue":1.074235191051373},{"date":"2024-07-11T16:00:00.000Z","stockId":7002425225360,"netValue":1.073808258908178},{"date":"2024-07-10T16:00:00.000Z","stockId":7002425225360,"netValue":1.0734743178299062},{"date":"2024-07-09T16:00:00.000Z","stockId":7002425225360,"netValue":1.0732974166249962},{"date":"2024-07-08T16:00:00.000Z","stockId":7002425225360,"netValue":1.0731570822964396},{"date":"2024-07-07T16:00:00.000Z","stockId":7002425225360,"netValue":1.072574493615831},{"date":"2024-07-04T16:00:00.000Z","stockId":7002425225360,"netValue":1.0732608524235072},{"date":"2024-07-03T16:00:00.000Z","stockId":7002425225360,"netValue":1.0739104390742833},{"date":"2024-07-02T16:00:00.000Z","stockId":7002425225360,"netValue":1.0738160943878103},{"date":"2024-07-01T16:00:00.000Z","stockId":7002425225360,"netValue":1.0735007318478975},{"date":"2024-06-30T16:00:00.000Z","stockId":7002425225360,"netValue":1.0729266793037104},{"date":"2024-06-29T16:00:00.000Z","stockId":7002425225360,"netValue":1.074104388696423},{"date":"2024-06-27T16:00:00.000Z","stockId":7002425225360,"netValue":1.0740100484848971},{"date":"2024-06-26T16:00:00.000Z","stockId":7002425225360,"netValue":1.0734646624346427},{"date":"2024-06-25T16:00:00.000Z","stockId":7002425225360,"netValue":1.0728610055883911},{"date":"2024-06-24T16:00:00.000Z","stockId":7002425225360,"netValue":1.072594179718403},{"date":"2024-06-23T16:00:00.000Z","stockId":7002425225360,"netValue":1.072238411897058},{"date":"2024-06-20T16:00:00.000Z","stockId":7002425225360,"netValue":1.0716697576062184},{"date":"2024-06-19T16:00:00.000Z","stockId":7002425225360,"netValue":1.071998534147184},{"date":"2024-06-18T16:00:00.000Z","stockId":7002425225360,"netValue":1.0719635315917726},{"date":"2024-06-17T16:00:00.000Z","stockId":7002425225360,"netValue":1.071553824372208},{"date":"2024-06-16T16:00:00.000Z","stockId":7002425225360,"netValue":1.0712519959490825},{"date":"2024-06-13T16:00:00.000Z","stockId":7002425225360,"netValue":1.0711091145926845},{"date":"2024-06-12T16:00:00.000Z","stockId":7002425225360,"netValue":1.0706940950160402},{"date":"2024-06-11T16:00:00.000Z","stockId":7002425225360,"netValue":1.07057015050245},{"date":"2024-06-10T16:00:00.000Z","stockId":7002425225360,"netValue":1.0705162111042308},{"date":"2024-06-06T16:00:00.000Z","stockId":7002425225360,"netValue":1.0700805439989007},{"date":"2024-06-05T16:00:00.000Z","stockId":7002425225360,"netValue":1.0698688110472738},{"date":"2024-06-04T16:00:00.000Z","stockId":7002425225360,"netValue":1.0696384040921647},{"date":"2024-06-03T16:00:00.000Z","stockId":7002425225360,"netValue":1.0691926828063385},{"date":"2024-06-02T16:00:00.000Z","stockId":7002425225360,"netValue":1.0689700354861291},{"date":"2024-05-30T16:00:00.000Z","stockId":7002425225360,"netValue":1.068436703099019}]}