window.pageData = {"startDate":"2024-06-06T21:46:54.081Z","endDate":"2026-06-06T21:46:54.081Z","manager":{"_id":7000725234290,"name":"管悦","gender":"f","educationCode":"001002","resume":"管悦：女，固定收益部基金经理，中国人民大学金融学硕士。鹏扬淳盈6个月定期开放债券型证券投资基金基金经理（2023年1月12日起任职）、鹏扬淳享债券型证券投资基金基金经理（2023年7月28日起任职）、鹏扬淳旭债券型证券投资基金基金经理（2023年12月19日起任职）、鹏扬淳明债券型证券投资基金基金经理（2024年5月31日起任职）、鹏扬景创混合型证券投资基金基金经理（2024年9月10日起任职）、鹏扬淳开债券型证券投资基金基金经理（2024年9月12日起任职）、鹏扬淳兴三个月定期开放债券型证券投资基金基金经理（2026年2月6日起任职）。","tickerId":725234290,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20893381","exchange":"fm","cnInfoCode":"db20893381","followedNum":0,"currency":"CNY","workingDate":"2023-01-11T16:00:00.000Z","fundCompanyId":4000051190000,"fundManagerSecondLevel":"bond","pinyin":"gy","fundCompany":{"_id":4000051190000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51190000","tickerId":51190000,"name":"鹏扬基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000725234290,"type":"fmp","fm_p_r_d":"2026-06-04T16:00:00.000Z","fm_p_r_m1":0.0061034331171061496,"fm_p_r_m3":0.011574110459761311,"fm_cagr_p_r_fs":0.04175049251328766,"fm_p_r_m6":0.018647294463107977,"fm_cagr_p_r_fs_m":0.030212699117281527,"fm_cagr_p_r_fs_r_c":1277,"fm_cagr_p_r_fs_rp":0.2139498432601881,"fm_p_r_m1_m":0.002625301106862099,"fm_p_r_m1_r_c":1258,"fm_p_r_m1_rp":0.081145584725537,"fm_p_r_m3_m":0.007533608287948024,"fm_p_r_m3_r_c":1231,"fm_p_r_m3_rp":0.14715447154471545,"fm_p_r_m6_m":0.015770945602775255,"fm_p_r_m6_r_c":1203,"fm_p_r_m6_rp":0.33111480865224624,"fm_p_r_fys_m":0.013890578995561453,"fm_p_r_fys_r_c":1209,"fm_p_r_fys_rp":0.2582781456953642,"fm_p_r_y1":0.02138128416991192,"fm_p_r_y1_m":0.022048630379676304,"fm_p_r_y1_r_c":1130,"fm_p_r_y1_rp":0.5225863596102746,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.49584026622296173,"fm_p_r_y3_m":0.09311899049935923,"fm_p_r_y3_r_c":795,"fm_p_r_y3_rp":0.22544080604534006,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.43926788685524126,"fm_p_r_fys":0.017482875161615397,"fm_p_r_y3":0.12406528308541565},"fmi":{"stockId":7000725234290,"type":"fmi","fm_my":3.4,"fm_a_as":0,"fm_a_mfn":9,"fm_as":9071374606.775799,"fm_b_as":9059592962.670698,"fm_e_as":0,"fm_h_as":11781644.1051,"fm_i_as":0,"fm_mfn":8,"fm_msl":"bond","fm_nb_as":11781644.1051,"fm_q_as":0,"fm_r_f_cagr":0.0441,"fm_r_fd":3000000007429,"fm_r_ftp":0.1578,"fm_d":{"3000000006513":"本基金基金经理","3000000007429":"本基金基金经理","3000000020060":"本基金基金经理","3000000007564":"本基金基金经理","3000000007408":"本基金基金经理","3000000010465":"本基金基金经理"},"fm_wy":8}},"topTenManagedFundList":[{"_id":3000000026334,"__csrcFundId":16856,"stockCode":"026334","masterFundShortName":"鹏扬辰利债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":26334,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鹏扬辰利债券(026334)","lastUpdated":"2026-05-29T21:09:08.316Z","name":"鹏扬辰利债券型证券投资基金","pinyin":"pyclzqxzqtzjj","fundCollectionId":4000051190000,"setUpAssetScale":913332773.08,"setUpDate":"2026-05-25T16:00:00.000Z","setUpShares":913332773.08,"inceptionDate":"2026-05-28T16:00:00.000Z","hotMetrics":{}},{"_id":3000000020060,"__csrcFundId":13349,"stockCode":"020060","masterFundShortName":"鹏扬淳旭债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":20060,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:37:07.295Z","status":"normal","exchange":"jj","shortName":"鹏扬淳旭债券(020060)","name":"鹏扬淳旭债券型证券投资基金","fundCollectionId":4000051190000,"setUpAssetScale":5080083388.75,"setUpDate":"2023-12-18T16:00:00.000Z","setUpShares":5080083388.75,"inceptionDate":"2023-12-21T16:00:00.000Z","pinyin":"pycxzqxzqtzjj","hotMetrics":{"stockId":3000000020060,"type":"f_as","f_tas":4762787054.8874,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000007564,"__csrcFundId":6909,"stockCode":"007564","shortName":"鹏扬淳明债券(007564)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7564,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:48:01.204Z","status":"normal","inceptionDate":"2019-12-24T16:00:00.000Z","name":"鹏扬淳明债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000051190000,"currency":"CNY","masterFundShortName":"鹏扬淳明债券","setUpDate":"2019-12-24T16:00:00.000Z","pinyin":"pycmzqxzqtzjj","hotMetrics":{"stockId":3000000007564,"type":"f_as","f_tas":1655555424.128,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000007408,"__csrcFundId":6758,"stockCode":"007408","shortName":"鹏扬淳开债券(007408)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7408,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:42:24.502Z","status":"normal","inceptionDate":"2019-11-05T16:00:00.000Z","name":"鹏扬淳开债券型证券投资基金","exchange":"jj","followedNum":8,"fundCollectionId":4000051190000,"currency":"CNY","masterFundShortName":"鹏扬淳开债券","pinyin":"pyckzqxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000007408,"type":"f_as","f_tas":1030333021.3392,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006513,"__csrcFundId":5789,"stockCode":"006513","shortName":"鹏扬淳享债券(006513)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6513,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:12:40.842Z","status":"normal","inceptionDate":"2018-12-11T16:00:00.000Z","name":"鹏扬淳享债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000051190000,"currency":"CNY","masterFundShortName":"鹏扬淳享债券","pinyin":"pycxzqxzqtzjj","hotMetrics":{"stockId":3000000006513,"type":"f_as","f_tas":1009206751.9296,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000007429,"__csrcFundId":6312,"stockCode":"007429","shortName":"鹏扬淳盈6个月定开(007429)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7429,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:43:01.764Z","status":"normal","inceptionDate":"2019-06-20T16:00:00.000Z","name":"鹏扬淳盈6个月定期开放债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000051190000,"currency":"CNY","masterFundShortName":"鹏扬淳盈6个月定开","pinyin":"pycy6gydqkfzqxzqtzjj","hotMetrics":{"stockId":3000000007429,"type":"f_as","f_tas":302787371.9506,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014504,"name":"鹏扬淳开债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014504","tickerId":14504,"shortName":"鹏扬淳开债券D","currency":"CNY","__csrcFundId":6758,"exchange":"jj","lastUpdated":"2025-01-04T00:32:15.343Z","fundCollectionId":4000051190000,"inceptionDate":"2022-07-11T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyckzqxzqtzjj","hotMetrics":{"stockId":3000000014504,"type":"f_as","f_tas":127668305.47500001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000007409,"name":"鹏扬淳开债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"007409","tickerId":7409,"shortName":"鹏扬淳开债券C","__csrcFundId":6758,"lastUpdated":"2025-01-04T00:32:00.515Z","exchange":"jj","inceptionDate":"2019-11-05T16:00:00.000Z","followedNum":1,"fundCollectionId":4000051190000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyckzqxzqtzjj","hotMetrics":{"stockId":3000000007409,"type":"f_as","f_tas":86145285.738,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011619,"__csrcFundId":9453,"stockCode":"011619","shortName":"鹏扬淳兴三个月债券(011619)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":11619,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:54:11.662Z","status":"normal","exchange":"jj","name":"鹏扬淳兴三个月定期开放债券型证券投资基金","fundCollectionId":4000051190000,"currency":"CNY","inceptionDate":"2021-09-07T16:00:00.000Z","followedNum":0,"masterFundShortName":"鹏扬淳兴三个月债券","setUpDate":"2021-09-07T16:00:00.000Z","setUpAssetScale":200013120.34,"setUpShares":200013120.34,"pinyin":"pycxsgydqkfzqxzqtzjj","hotMetrics":{"stockId":3000000011619,"type":"f_as","f_tas":40868975.136,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000007565,"name":"鹏扬淳明债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"007565","tickerId":7565,"shortName":"鹏扬淳明债券C","__csrcFundId":6909,"lastUpdated":"2025-01-04T00:32:00.845Z","exchange":"jj","inceptionDate":"2019-12-24T16:00:00.000Z","followedNum":0,"fundCollectionId":4000051190000,"currency":"CNY","status":"normal","setUpDate":"2019-12-24T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pycmzqxzqtzjj","hotMetrics":{"stockId":3000000007565,"type":"f_as","f_tas":29537661.924000002,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.01705740831056357,"threeMonths":0.03357622885392808,"sixMonths":0.05068774620790739,"oneYear":0.24340342490152245,"threeYears":0.2711765109491362,"fiveYears":-0.08729486530886021,"tenYears":0.5161595007399309},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48688,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"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}],"netValueList":[{"date":"2026-06-04T16:00:00.000Z","stockId":7000725234290,"netValue":1.1491015953587076},{"stockId":7000725234290,"date":"2026-06-03T16:00:00.000Z","netValue":1.1494739620481402},{"date":"2026-06-02T16:00:00.000Z","stockId":7000725234290,"netValue":1.1489419873994244},{"date":"2026-06-01T16:00:00.000Z","stockId":7000725234290,"netValue":1.1489733933297788},{"stockId":7000725234290,"date":"2026-05-31T16:00:00.000Z","netValue":1.1487353304337893},{"date":"2026-05-28T16:00:00.000Z","stockId":7000725234290,"netValue":1.148064227632482},{"stockId":7000725234290,"date":"2026-05-27T16:00:00.000Z","netValue":1.147743871670098},{"stockId":7000725234290,"date":"2026-05-26T16:00:00.000Z","netValue":1.1471006024453596},{"stockId":7000725234290,"date":"2026-05-25T16:00:00.000Z","netValue":1.1463233929923429},{"stockId":7000725234290,"date":"2026-05-24T16:00:00.000Z","netValue":1.145654608143214},{"stockId":7000725234290,"date":"2026-05-21T16:00:00.000Z","netValue":1.145308959889246},{"stockId":7000725234290,"date":"2026-05-20T16:00:00.000Z","netValue":1.145241829770477},{"stockId":7000725234290,"date":"2026-05-19T16:00:00.000Z","netValue":1.1452643082254634},{"stockId":7000725234290,"date":"2026-05-18T16:00:00.000Z","netValue":1.145098230881856},{"date":"2026-05-17T16:00:00.000Z","stockId":7000725234290,"netValue":1.1443872338491046},{"date":"2026-05-14T16:00:00.000Z","stockId":7000725234290,"netValue":1.144034359225692},{"stockId":7000725234290,"date":"2026-05-13T16:00:00.000Z","netValue":1.1438909203029572},{"stockId":7000725234290,"date":"2026-05-12T16:00:00.000Z","netValue":1.1439462300037833},{"date":"2026-05-11T16:00:00.000Z","stockId":7000725234290,"netValue":1.1435345591907344},{"date":"2026-05-10T16:00:00.000Z","stockId":7000725234290,"netValue":1.1431846906662495},{"date":"2026-05-07T16:00:00.000Z","stockId":7000725234290,"netValue":1.1425624604929523},{"stockId":7000725234290,"date":"2026-05-06T16:00:00.000Z","netValue":1.1423501650423138},{"date":"2026-05-05T16:00:00.000Z","stockId":7000725234290,"netValue":1.1421306771596684},{"stockId":7000725234290,"date":"2026-04-29T16:00:00.000Z","netValue":1.142512331752715},{"date":"2026-04-28T16:00:00.000Z","stockId":7000725234290,"netValue":1.1426965192381322},{"date":"2026-04-27T16:00:00.000Z","stockId":7000725234290,"netValue":1.142068282021236},{"date":"2026-04-26T16:00:00.000Z","stockId":7000725234290,"netValue":1.1417775450303853},{"stockId":7000725234290,"date":"2026-04-23T16:00:00.000Z","netValue":1.1423122749009964},{"date":"2026-04-22T16:00:00.000Z","stockId":7000725234290,"netValue":1.1427617220865507},{"date":"2026-04-21T16:00:00.000Z","stockId":7000725234290,"netValue":1.1431659081185153},{"date":"2026-04-20T16:00:00.000Z","stockId":7000725234290,"netValue":1.1424043688710381},{"stockId":7000725234290,"date":"2026-04-19T16:00:00.000Z","netValue":1.1419154795804038},{"date":"2026-04-16T16:00:00.000Z","stockId":7000725234290,"netValue":1.1416229220020429},{"stockId":7000725234290,"date":"2026-04-15T16:00:00.000Z","netValue":1.1409266813546888},{"stockId":7000725234290,"date":"2026-04-14T16:00:00.000Z","netValue":1.140585169697296},{"stockId":7000725234290,"date":"2026-04-13T16:00:00.000Z","netValue":1.1401152181657221},{"stockId":7000725234290,"date":"2026-04-12T16:00:00.000Z","netValue":1.139781991410669},{"date":"2026-04-09T16:00:00.000Z","stockId":7000725234290,"netValue":1.1394078182515128},{"date":"2026-04-08T16:00:00.000Z","stockId":7000725234290,"netValue":1.139212174205352},{"stockId":7000725234290,"date":"2026-04-07T16:00:00.000Z","netValue":1.1392475138044014},{"date":"2026-04-06T16:00:00.000Z","stockId":7000725234290,"netValue":1.1390577037834309},{"date":"2026-04-02T16:00:00.000Z","stockId":7000725234290,"netValue":1.1387093489999933},{"stockId":7000725234290,"date":"2026-04-01T16:00:00.000Z","netValue":1.1381384607927665},{"stockId":7000725234290,"date":"2026-03-31T16:00:00.000Z","netValue":1.1379554389658502},{"date":"2026-03-30T16:00:00.000Z","stockId":7000725234290,"netValue":1.1380595447144566},{"date":"2026-03-29T16:00:00.000Z","stockId":7000725234290,"netValue":1.137996935342378},{"date":"2026-03-26T16:00:00.000Z","stockId":7000725234290,"netValue":1.1373100299755208},{"date":"2026-03-25T16:00:00.000Z","stockId":7000725234290,"netValue":1.1369092531361347},{"date":"2026-03-24T16:00:00.000Z","stockId":7000725234290,"netValue":1.1367012454016985},{"date":"2026-03-23T16:00:00.000Z","stockId":7000725234290,"netValue":1.1365918127402967},{"stockId":7000725234290,"date":"2026-03-22T16:00:00.000Z","netValue":1.1365455432640779},{"date":"2026-03-19T16:00:00.000Z","stockId":7000725234290,"netValue":1.1366472837056854},{"date":"2026-03-18T16:00:00.000Z","stockId":7000725234290,"netValue":1.1366002478300428},{"stockId":7000725234290,"date":"2026-03-17T16:00:00.000Z","netValue":1.1363731897876799},{"stockId":7000725234290,"date":"2026-03-16T16:00:00.000Z","netValue":1.1359663052101032},{"date":"2026-03-15T16:00:00.000Z","stockId":7000725234290,"netValue":1.1358107027073032},{"stockId":7000725234290,"date":"2026-03-12T16:00:00.000Z","netValue":1.1359503077068596},{"date":"2026-03-11T16:00:00.000Z","stockId":7000725234290,"netValue":1.1357260337268686},{"date":"2026-03-10T16:00:00.000Z","stockId":7000725234290,"netValue":1.1354530689839426},{"date":"2026-03-09T16:00:00.000Z","stockId":7000725234290,"netValue":1.1354664471245604},{"stockId":7000725234290,"date":"2026-03-08T16:00:00.000Z","netValue":1.1353299602500713},{"stockId":7000725234290,"date":"2026-03-05T16:00:00.000Z","netValue":1.1359539389916176},{"stockId":7000725234290,"date":"2026-03-04T16:00:00.000Z","netValue":1.1358128684562137},{"stockId":7000725234290,"date":"2026-03-03T16:00:00.000Z","netValue":1.1356727355285046},{"stockId":7000725234290,"date":"2026-03-02T16:00:00.000Z","netValue":1.1352808509985848},{"date":"2026-03-01T16:00:00.000Z","stockId":7000725234290,"netValue":1.1351235504619568},{"stockId":7000725234290,"date":"2026-02-26T16:00:00.000Z","netValue":1.1344643539056012},{"date":"2026-02-25T16:00:00.000Z","stockId":7000725234290,"netValue":1.1343187709300717},{"stockId":7000725234290,"date":"2026-02-24T16:00:00.000Z","netValue":1.1348124132146853},{"stockId":7000725234290,"date":"2026-02-23T16:00:00.000Z","netValue":1.135254502150096},{"date":"2026-02-12T16:00:00.000Z","stockId":7000725234290,"netValue":1.1345052349066123},{"date":"2026-02-11T16:00:00.000Z","stockId":7000725234290,"netValue":1.134401337602998},{"stockId":7000725234290,"date":"2026-02-10T16:00:00.000Z","netValue":1.134047441201097},{"date":"2026-02-09T16:00:00.000Z","stockId":7000725234290,"netValue":1.1337521275629987},{"date":"2026-02-08T16:00:00.000Z","stockId":7000725234290,"netValue":1.1337204995513577},{"date":"2026-02-05T16:00:00.000Z","stockId":7000725234290,"netValue":1.1332554219504705},{"stockId":7000725234290,"date":"2026-02-04T16:00:00.000Z","netValue":1.132963058316592},{"stockId":7000725234290,"date":"2026-02-03T16:00:00.000Z","netValue":1.1327221306943338},{"stockId":7000725234290,"date":"2026-02-02T16:00:00.000Z","netValue":1.1326367650239624},{"stockId":7000725234290,"date":"2026-02-01T16:00:00.000Z","netValue":1.1326715212720497},{"stockId":7000725234290,"date":"2026-01-29T16:00:00.000Z","netValue":1.1325909069553177},{"stockId":7000725234290,"date":"2026-01-28T16:00:00.000Z","netValue":1.1325310956111108},{"stockId":7000725234290,"date":"2026-01-27T16:00:00.000Z","netValue":1.1323604980975053},{"stockId":7000725234290,"date":"2026-01-26T16:00:00.000Z","netValue":1.1321922913402045},{"date":"2026-01-25T16:00:00.000Z","stockId":7000725234290,"netValue":1.1321819388538814},{"stockId":7000725234290,"date":"2026-01-22T16:00:00.000Z","netValue":1.1321010483109095},{"date":"2026-01-21T16:00:00.000Z","stockId":7000725234290,"netValue":1.1315372649128745},{"date":"2026-01-20T16:00:00.000Z","stockId":7000725234290,"netValue":1.1314844747341093},{"date":"2026-01-19T16:00:00.000Z","stockId":7000725234290,"netValue":1.1311448067717995},{"stockId":7000725234290,"date":"2026-01-18T16:00:00.000Z","netValue":1.1308118068194188},{"stockId":7000725234290,"date":"2026-01-15T16:00:00.000Z","netValue":1.1306355577321614},{"stockId":7000725234290,"date":"2026-01-14T16:00:00.000Z","netValue":1.1301671014775934},{"date":"2026-01-13T16:00:00.000Z","stockId":7000725234290,"netValue":1.129875712987203},{"stockId":7000725234290,"date":"2026-01-12T16:00:00.000Z","netValue":1.1296524183290042},{"date":"2026-01-11T16:00:00.000Z","stockId":7000725234290,"netValue":1.129476828565382},{"date":"2026-01-08T16:00:00.000Z","stockId":7000725234290,"netValue":1.1290391160808413},{"date":"2026-01-07T16:00:00.000Z","stockId":7000725234290,"netValue":1.128816490635497},{"date":"2026-01-06T16:00:00.000Z","stockId":7000725234290,"netValue":1.128471034418716},{"date":"2026-01-05T16:00:00.000Z","stockId":7000725234290,"netValue":1.1287276382545428},{"date":"2026-01-04T16:00:00.000Z","stockId":7000725234290,"netValue":1.1294159579504737},{"date":"2025-12-30T16:00:00.000Z","stockId":7000725234290,"netValue":1.1293571846859694},{"date":"2025-12-29T16:00:00.000Z","stockId":7000725234290,"netValue":1.1295422574771088},{"date":"2025-12-28T16:00:00.000Z","stockId":7000725234290,"netValue":1.1294990203575317},{"date":"2025-12-25T16:00:00.000Z","stockId":7000725234290,"netValue":1.1306044715940506},{"date":"2025-12-24T16:00:00.000Z","stockId":7000725234290,"netValue":1.1303886940896923},{"date":"2025-12-23T16:00:00.000Z","stockId":7000725234290,"netValue":1.130282406199104},{"date":"2025-12-22T16:00:00.000Z","stockId":7000725234290,"netValue":1.1301449287143248},{"date":"2025-12-21T16:00:00.000Z","stockId":7000725234290,"netValue":1.1298731084692621},{"date":"2025-12-18T16:00:00.000Z","stockId":7000725234290,"netValue":1.1298678024670168},{"date":"2025-12-17T16:00:00.000Z","stockId":7000725234290,"netValue":1.1295061501598778},{"date":"2025-12-16T16:00:00.000Z","stockId":7000725234290,"netValue":1.129233655546198},{"date":"2025-12-15T16:00:00.000Z","stockId":7000725234290,"netValue":1.128886946445343},{"date":"2025-12-14T16:00:00.000Z","stockId":7000725234290,"netValue":1.1287804864354978},{"date":"2025-12-11T16:00:00.000Z","stockId":7000725234290,"netValue":1.1293685612948128},{"date":"2025-12-10T16:00:00.000Z","stockId":7000725234290,"netValue":1.1294305797590698},{"date":"2025-12-09T16:00:00.000Z","stockId":7000725234290,"netValue":1.1286231485297205},{"date":"2025-12-08T16:00:00.000Z","stockId":7000725234290,"netValue":1.1283226618198008},{"date":"2025-12-07T16:00:00.000Z","stockId":7000725234290,"netValue":1.1280744816202508},{"date":"2025-12-04T16:00:00.000Z","stockId":7000725234290,"netValue":1.128066212519965},{"date":"2025-12-03T16:00:00.000Z","stockId":7000725234290,"netValue":1.1280071518660986},{"date":"2025-12-02T16:00:00.000Z","stockId":7000725234290,"netValue":1.1290133083438312},{"date":"2025-12-01T16:00:00.000Z","stockId":7000725234290,"netValue":1.1294659603404584},{"date":"2025-11-30T16:00:00.000Z","stockId":7000725234290,"netValue":1.1296630333264133},{"date":"2025-11-27T16:00:00.000Z","stockId":7000725234290,"netValue":1.1296373602329965},{"date":"2025-11-26T16:00:00.000Z","stockId":7000725234290,"netValue":1.1295376440412521},{"date":"2025-11-25T16:00:00.000Z","stockId":7000725234290,"netValue":1.1298148153697594},{"date":"2025-11-24T16:00:00.000Z","stockId":7000725234290,"netValue":1.1305545940929467},{"date":"2025-11-23T16:00:00.000Z","stockId":7000725234290,"netValue":1.1308889739179682},{"date":"2025-11-20T16:00:00.000Z","stockId":7000725234290,"netValue":1.1307427103440002},{"date":"2025-11-19T16:00:00.000Z","stockId":7000725234290,"netValue":1.130853668542597},{"date":"2025-11-18T16:00:00.000Z","stockId":7000725234290,"netValue":1.1308190734195813},{"date":"2025-11-17T16:00:00.000Z","stockId":7000725234290,"netValue":1.1308646008854208},{"date":"2025-11-16T16:00:00.000Z","stockId":7000725234290,"netValue":1.1307181599217444},{"date":"2025-11-13T16:00:00.000Z","stockId":7000725234290,"netValue":1.1303579471760603},{"date":"2025-11-12T16:00:00.000Z","stockId":7000725234290,"netValue":1.1302682714746561},{"date":"2025-11-11T16:00:00.000Z","stockId":7000725234290,"netValue":1.1302661317739786},{"date":"2025-11-10T16:00:00.000Z","stockId":7000725234290,"netValue":1.1302954847767284},{"date":"2025-11-09T16:00:00.000Z","stockId":7000725234290,"netValue":1.129708191748518},{"date":"2025-11-06T16:00:00.000Z","stockId":7000725234290,"netValue":1.129477809878424},{"date":"2025-11-05T16:00:00.000Z","stockId":7000725234290,"netValue":1.1296480344877817},{"date":"2025-11-04T16:00:00.000Z","stockId":7000725234290,"netValue":1.1300050648590476},{"date":"2025-11-03T16:00:00.000Z","stockId":7000725234290,"netValue":1.1296210009177572},{"date":"2025-11-02T16:00:00.000Z","stockId":7000725234290,"netValue":1.1295119808531957},{"date":"2025-10-30T16:00:00.000Z","stockId":7000725234290,"netValue":1.1291484828406912},{"date":"2025-10-29T16:00:00.000Z","stockId":7000725234290,"netValue":1.1284258442766528},{"date":"2025-10-28T16:00:00.000Z","stockId":7000725234290,"netValue":1.1280216792246391},{"date":"2025-10-27T16:00:00.000Z","stockId":7000725234290,"netValue":1.1274472711718901},{"date":"2025-10-26T16:00:00.000Z","stockId":7000725234290,"netValue":1.1265061248065344},{"date":"2025-10-23T16:00:00.000Z","stockId":7000725234290,"netValue":1.126102459069502},{"date":"2025-10-22T16:00:00.000Z","stockId":7000725234290,"netValue":1.1260712708798994},{"date":"2025-10-21T16:00:00.000Z","stockId":7000725234290,"netValue":1.1259549402299227},{"date":"2025-10-20T16:00:00.000Z","stockId":7000725234290,"netValue":1.12573114334956},{"date":"2025-10-19T16:00:00.000Z","stockId":7000725234290,"netValue":1.1256619157553345},{"date":"2025-10-16T16:00:00.000Z","stockId":7000725234290,"netValue":1.1257934152675915},{"date":"2025-10-15T16:00:00.000Z","stockId":7000725234290,"netValue":1.1253263560256408},{"date":"2025-10-14T16:00:00.000Z","stockId":7000725234290,"netValue":1.124978670470979},{"date":"2025-10-13T16:00:00.000Z","stockId":7000725234290,"netValue":1.125051552748493},{"date":"2025-10-12T16:00:00.000Z","stockId":7000725234290,"netValue":1.1250871323183558},{"date":"2025-10-09T16:00:00.000Z","stockId":7000725234290,"netValue":1.124541885164954},{"date":"2025-10-08T16:00:00.000Z","stockId":7000725234290,"netValue":1.1244766854675994},{"date":"2025-09-29T16:00:00.000Z","stockId":7000725234290,"netValue":1.123933720067284},{"date":"2025-09-28T16:00:00.000Z","stockId":7000725234290,"netValue":1.123306863576839},{"date":"2025-09-25T16:00:00.000Z","stockId":7000725234290,"netValue":1.1231970957152744},{"date":"2025-09-24T16:00:00.000Z","stockId":7000725234290,"netValue":1.1230931114383376},{"date":"2025-09-23T16:00:00.000Z","stockId":7000725234290,"netValue":1.1234013647564922},{"date":"2025-09-22T16:00:00.000Z","stockId":7000725234290,"netValue":1.1242259476977994},{"date":"2025-09-21T16:00:00.000Z","stockId":7000725234290,"netValue":1.1248790710641443},{"date":"2025-09-18T16:00:00.000Z","stockId":7000725234290,"netValue":1.1248687461648774},{"date":"2025-09-17T16:00:00.000Z","stockId":7000725234290,"netValue":1.125489971225542},{"date":"2025-09-16T16:00:00.000Z","stockId":7000725234290,"netValue":1.125824410975395},{"date":"2025-09-15T16:00:00.000Z","stockId":7000725234290,"netValue":1.1252160651231082},{"date":"2025-09-14T16:00:00.000Z","stockId":7000725234290,"netValue":1.1246049649818932},{"date":"2025-09-11T16:00:00.000Z","stockId":7000725234290,"netValue":1.124333486912435},{"date":"2025-09-10T16:00:00.000Z","stockId":7000725234290,"netValue":1.1239424899723982},{"date":"2025-09-09T16:00:00.000Z","stockId":7000725234290,"netValue":1.1247823948303397},{"date":"2025-09-08T16:00:00.000Z","stockId":7000725234290,"netValue":1.125670935602102},{"date":"2025-09-07T16:00:00.000Z","stockId":7000725234290,"netValue":1.126365851147693},{"date":"2025-09-04T16:00:00.000Z","stockId":7000725234290,"netValue":1.1272629832379368},{"date":"2025-09-03T16:00:00.000Z","stockId":7000725234290,"netValue":1.1280225376591613},{"date":"2025-09-02T16:00:00.000Z","stockId":7000725234290,"netValue":1.127706733876783},{"date":"2025-09-01T16:00:00.000Z","stockId":7000725234290,"netValue":1.1269024967060386},{"date":"2025-08-31T16:00:00.000Z","stockId":7000725234290,"netValue":1.1265468829889802},{"date":"2025-08-28T16:00:00.000Z","stockId":7000725234290,"netValue":1.1259911880805769},{"date":"2025-08-27T16:00:00.000Z","stockId":7000725234290,"netValue":1.1260527623273013},{"date":"2025-08-26T16:00:00.000Z","stockId":7000725234290,"netValue":1.1264076265020502},{"date":"2025-08-25T16:00:00.000Z","stockId":7000725234290,"netValue":1.125961738145835},{"date":"2025-08-24T16:00:00.000Z","stockId":7000725234290,"netValue":1.1252556235103923},{"date":"2025-08-21T16:00:00.000Z","stockId":7000725234290,"netValue":1.1247361553718824},{"date":"2025-08-20T16:00:00.000Z","stockId":7000725234290,"netValue":1.1247732070278187},{"date":"2025-08-19T16:00:00.000Z","stockId":7000725234290,"netValue":1.1247655974935422},{"date":"2025-08-18T16:00:00.000Z","stockId":7000725234290,"netValue":1.1248230873919542},{"date":"2025-08-17T16:00:00.000Z","stockId":7000725234290,"netValue":1.1247814201619772},{"date":"2025-08-14T16:00:00.000Z","stockId":7000725234290,"netValue":1.126638585560042},{"date":"2025-08-13T16:00:00.000Z","stockId":7000725234290,"netValue":1.1269738681457933},{"date":"2025-08-12T16:00:00.000Z","stockId":7000725234290,"netValue":1.1272683893544124},{"date":"2025-08-11T16:00:00.000Z","stockId":7000725234290,"netValue":1.1272165697340957},{"date":"2025-08-10T16:00:00.000Z","stockId":7000725234290,"netValue":1.1282885137524483},{"date":"2025-08-07T16:00:00.000Z","stockId":7000725234290,"netValue":1.129274503348886},{"date":"2025-08-06T16:00:00.000Z","stockId":7000725234290,"netValue":1.1291728609826381},{"date":"2025-08-05T16:00:00.000Z","stockId":7000725234290,"netValue":1.1289831738096296},{"date":"2025-08-04T16:00:00.000Z","stockId":7000725234290,"netValue":1.128761663415223},{"date":"2025-08-03T16:00:00.000Z","stockId":7000725234290,"netValue":1.128762485182171},{"date":"2025-07-31T16:00:00.000Z","stockId":7000725234290,"netValue":1.1286090849821286},{"date":"2025-07-30T16:00:00.000Z","stockId":7000725234290,"netValue":1.1282192744346424},{"date":"2025-07-29T16:00:00.000Z","stockId":7000725234290,"netValue":1.1274336954881925},{"date":"2025-07-28T16:00:00.000Z","stockId":7000725234290,"netValue":1.1267206469444995},{"date":"2025-07-27T16:00:00.000Z","stockId":7000725234290,"netValue":1.1281569429910336},{"date":"2025-07-24T16:00:00.000Z","stockId":7000725234290,"netValue":1.1270215653959037},{"date":"2025-07-23T16:00:00.000Z","stockId":7000725234290,"netValue":1.12726171256014},{"date":"2025-07-22T16:00:00.000Z","stockId":7000725234290,"netValue":1.1293946440351232},{"date":"2025-07-21T16:00:00.000Z","stockId":7000725234290,"netValue":1.1306896179599686},{"date":"2025-07-20T16:00:00.000Z","stockId":7000725234290,"netValue":1.1314905094757381},{"date":"2025-07-17T16:00:00.000Z","stockId":7000725234290,"netValue":1.1324734563491916},{"date":"2025-07-16T16:00:00.000Z","stockId":7000725234290,"netValue":1.1324930660917705},{"date":"2025-07-15T16:00:00.000Z","stockId":7000725234290,"netValue":1.132306934470008},{"date":"2025-07-14T16:00:00.000Z","stockId":7000725234290,"netValue":1.1321265652502197},{"date":"2025-07-13T16:00:00.000Z","stockId":7000725234290,"netValue":1.1307456513639644},{"date":"2025-07-10T16:00:00.000Z","stockId":7000725234290,"netValue":1.1313782131549222},{"date":"2025-07-09T16:00:00.000Z","stockId":7000725234290,"netValue":1.131523547887722},{"date":"2025-07-08T16:00:00.000Z","stockId":7000725234290,"netValue":1.132669744149957},{"date":"2025-07-07T16:00:00.000Z","stockId":7000725234290,"netValue":1.1327524488871956},{"date":"2025-07-06T16:00:00.000Z","stockId":7000725234290,"netValue":1.1334254430999473},{"date":"2025-07-03T16:00:00.000Z","stockId":7000725234290,"netValue":1.1330830198848743},{"date":"2025-07-02T16:00:00.000Z","stockId":7000725234290,"netValue":1.132705114822162},{"date":"2025-07-01T16:00:00.000Z","stockId":7000725234290,"netValue":1.1326135426630584},{"date":"2025-06-30T16:00:00.000Z","stockId":7000725234290,"netValue":1.130835256926356},{"date":"2025-06-29T16:00:00.000Z","stockId":7000725234290,"netValue":1.1300436672373597},{"date":"2025-06-26T16:00:00.000Z","stockId":7000725234290,"netValue":1.1305256716916265},{"date":"2025-06-25T16:00:00.000Z","stockId":7000725234290,"netValue":1.1302020380964162},{"date":"2025-06-24T16:00:00.000Z","stockId":7000725234290,"netValue":1.1303658142366853},{"date":"2025-06-23T16:00:00.000Z","stockId":7000725234290,"netValue":1.1311909597954557},{"date":"2025-06-22T16:00:00.000Z","stockId":7000725234290,"netValue":1.1321438726131565},{"date":"2025-06-19T16:00:00.000Z","stockId":7000725234290,"netValue":1.131720529709413},{"date":"2025-06-18T16:00:00.000Z","stockId":7000725234290,"netValue":1.1307850019845045},{"date":"2025-06-17T16:00:00.000Z","stockId":7000725234290,"netValue":1.1297008955982661},{"date":"2025-06-16T16:00:00.000Z","stockId":7000725234290,"netValue":1.129105715167425},{"date":"2025-06-15T16:00:00.000Z","stockId":7000725234290,"netValue":1.128214941280316},{"date":"2025-06-12T16:00:00.000Z","stockId":7000725234290,"netValue":1.1277709102142826},{"date":"2025-06-11T16:00:00.000Z","stockId":7000725234290,"netValue":1.1275407031100717},{"date":"2025-06-10T16:00:00.000Z","stockId":7000725234290,"netValue":1.1272145593340763},{"date":"2025-06-09T16:00:00.000Z","stockId":7000725234290,"netValue":1.1263406633504094},{"date":"2025-06-08T16:00:00.000Z","stockId":7000725234290,"netValue":1.12599316990401},{"date":"2025-06-05T16:00:00.000Z","stockId":7000725234290,"netValue":1.1250466531630208},{"date":"2025-06-04T16:00:00.000Z","stockId":7000725234290,"netValue":1.1242437536420506},{"date":"2025-06-03T16:00:00.000Z","stockId":7000725234290,"netValue":1.123980008176545},{"date":"2025-06-02T16:00:00.000Z","stockId":7000725234290,"netValue":1.1239008455739186},{"date":"2025-05-29T16:00:00.000Z","stockId":7000725234290,"netValue":1.1237343420742014},{"date":"2025-05-28T16:00:00.000Z","stockId":7000725234290,"netValue":1.1226981845066644},{"date":"2025-05-27T16:00:00.000Z","stockId":7000725234290,"netValue":1.123658329292123},{"date":"2025-05-26T16:00:00.000Z","stockId":7000725234290,"netValue":1.1239459905277331},{"date":"2025-05-25T16:00:00.000Z","stockId":7000725234290,"netValue":1.1240614426820268},{"date":"2025-05-22T16:00:00.000Z","stockId":7000725234290,"netValue":1.1237356981630227},{"date":"2025-05-21T16:00:00.000Z","stockId":7000725234290,"netValue":1.1235469387056098},{"date":"2025-05-20T16:00:00.000Z","stockId":7000725234290,"netValue":1.123383609564077},{"date":"2025-05-19T16:00:00.000Z","stockId":7000725234290,"netValue":1.1234999821769436},{"date":"2025-05-18T16:00:00.000Z","stockId":7000725234290,"netValue":1.1231853263192664},{"date":"2025-05-15T16:00:00.000Z","stockId":7000725234290,"netValue":1.122763784836959},{"date":"2025-05-14T16:00:00.000Z","stockId":7000725234290,"netValue":1.123165431920705},{"date":"2025-05-13T16:00:00.000Z","stockId":7000725234290,"netValue":1.123210295852864},{"date":"2025-05-12T16:00:00.000Z","stockId":7000725234290,"netValue":1.1232106016841386},{"date":"2025-05-11T16:00:00.000Z","stockId":7000725234290,"netValue":1.1227286362707518},{"date":"2025-05-08T16:00:00.000Z","stockId":7000725234290,"netValue":1.1245924929566669},{"date":"2025-05-07T16:00:00.000Z","stockId":7000725234290,"netValue":1.123908022812076},{"date":"2025-05-06T16:00:00.000Z","stockId":7000725234290,"netValue":1.122695937571429},{"date":"2025-05-05T16:00:00.000Z","stockId":7000725234290,"netValue":1.1229562007520304},{"date":"2025-04-29T16:00:00.000Z","stockId":7000725234290,"netValue":1.122353721546846},{"date":"2025-04-28T16:00:00.000Z","stockId":7000725234290,"netValue":1.1216426996527589},{"date":"2025-04-27T16:00:00.000Z","stockId":7000725234290,"netValue":1.1203751163841345},{"date":"2025-04-24T16:00:00.000Z","stockId":7000725234290,"netValue":1.1198602424716262},{"date":"2025-04-23T16:00:00.000Z","stockId":7000725234290,"netValue":1.1197327187156383},{"date":"2025-04-22T16:00:00.000Z","stockId":7000725234290,"netValue":1.1198204243938734},{"date":"2025-04-21T16:00:00.000Z","stockId":7000725234290,"netValue":1.120275397333223},{"date":"2025-04-20T16:00:00.000Z","stockId":7000725234290,"netValue":1.1200489681782382},{"date":"2025-04-17T16:00:00.000Z","stockId":7000725234290,"netValue":1.1203592466196828},{"date":"2025-04-16T16:00:00.000Z","stockId":7000725234290,"netValue":1.1203485551956813},{"date":"2025-04-15T16:00:00.000Z","stockId":7000725234290,"netValue":1.1205995335309185},{"date":"2025-04-14T16:00:00.000Z","stockId":7000725234290,"netValue":1.1202240995891877},{"date":"2025-04-13T16:00:00.000Z","stockId":7000725234290,"netValue":1.1201694468358403},{"date":"2025-04-10T16:00:00.000Z","stockId":7000725234290,"netValue":1.1202226447383328},{"date":"2025-04-09T16:00:00.000Z","stockId":7000725234290,"netValue":1.1199312706470073},{"date":"2025-04-08T16:00:00.000Z","stockId":7000725234290,"netValue":1.1199831810223153},{"date":"2025-04-07T16:00:00.000Z","stockId":7000725234290,"netValue":1.1198539634673976},{"date":"2025-04-06T16:00:00.000Z","stockId":7000725234290,"netValue":1.1212431539087202},{"date":"2025-04-02T16:00:00.000Z","stockId":7000725234290,"netValue":1.1179983340266921},{"date":"2025-04-01T16:00:00.000Z","stockId":7000725234290,"netValue":1.1150118629149504},{"date":"2025-03-31T16:00:00.000Z","stockId":7000725234290,"netValue":1.1143487547659614},{"date":"2025-03-30T16:00:00.000Z","stockId":7000725234290,"netValue":1.114193451415795},{"date":"2025-03-27T16:00:00.000Z","stockId":7000725234290,"netValue":1.1140131221684146},{"date":"2025-03-26T16:00:00.000Z","stockId":7000725234290,"netValue":1.1138986916196814},{"date":"2025-03-25T16:00:00.000Z","stockId":7000725234290,"netValue":1.1136174606795182},{"date":"2025-03-24T16:00:00.000Z","stockId":7000725234290,"netValue":1.1132006772144432},{"date":"2025-03-23T16:00:00.000Z","stockId":7000725234290,"netValue":1.112697077158134},{"date":"2025-03-20T16:00:00.000Z","stockId":7000725234290,"netValue":1.1124583781297475},{"date":"2025-03-19T16:00:00.000Z","stockId":7000725234290,"netValue":1.1123335450310785},{"date":"2025-03-18T16:00:00.000Z","stockId":7000725234290,"netValue":1.111534567763166},{"date":"2025-03-17T16:00:00.000Z","stockId":7000725234290,"netValue":1.1112899584046987},{"date":"2025-03-16T16:00:00.000Z","stockId":7000725234290,"netValue":1.1110040731477941},{"date":"2025-03-13T16:00:00.000Z","stockId":7000725234290,"netValue":1.1120130807869288},{"date":"2025-03-12T16:00:00.000Z","stockId":7000725234290,"netValue":1.1116952648947487},{"date":"2025-03-11T16:00:00.000Z","stockId":7000725234290,"netValue":1.1114631340650865},{"date":"2025-03-10T16:00:00.000Z","stockId":7000725234290,"netValue":1.1104377578896947},{"date":"2025-03-09T16:00:00.000Z","stockId":7000725234290,"netValue":1.1124332016277547},{"date":"2025-03-06T16:00:00.000Z","stockId":7000725234290,"netValue":1.112827286760502},{"date":"2025-03-05T16:00:00.000Z","stockId":7000725234290,"netValue":1.11447240960764},{"date":"2025-03-04T16:00:00.000Z","stockId":7000725234290,"netValue":1.1151321885734433},{"date":"2025-03-03T16:00:00.000Z","stockId":7000725234290,"netValue":1.114936985276237},{"date":"2025-03-02T16:00:00.000Z","stockId":7000725234290,"netValue":1.114903362502413},{"date":"2025-02-27T16:00:00.000Z","stockId":7000725234290,"netValue":1.1141719476626941},{"date":"2025-02-26T16:00:00.000Z","stockId":7000725234290,"netValue":1.1136976690152998},{"date":"2025-02-25T16:00:00.000Z","stockId":7000725234290,"netValue":1.114707291028998},{"date":"2025-02-24T16:00:00.000Z","stockId":7000725234290,"netValue":1.114600092738653},{"date":"2025-02-23T16:00:00.000Z","stockId":7000725234290,"netValue":1.1148988346457456},{"date":"2025-02-20T16:00:00.000Z","stockId":7000725234290,"netValue":1.1169529833896177},{"date":"2025-02-19T16:00:00.000Z","stockId":7000725234290,"netValue":1.118253143810031},{"date":"2025-02-18T16:00:00.000Z","stockId":7000725234290,"netValue":1.1193472051078854},{"date":"2025-02-17T16:00:00.000Z","stockId":7000725234290,"netValue":1.1192376862058535},{"date":"2025-02-16T16:00:00.000Z","stockId":7000725234290,"netValue":1.1202942613656082},{"date":"2025-02-13T16:00:00.000Z","stockId":7000725234290,"netValue":1.1214652650303},{"date":"2025-02-12T16:00:00.000Z","stockId":7000725234290,"netValue":1.1223423294091273},{"date":"2025-02-11T16:00:00.000Z","stockId":7000725234290,"netValue":1.122490453588738},{"date":"2025-02-10T16:00:00.000Z","stockId":7000725234290,"netValue":1.1224470721675113},{"date":"2025-02-09T16:00:00.000Z","stockId":7000725234290,"netValue":1.1226326404389115},{"date":"2025-02-06T16:00:00.000Z","stockId":7000725234290,"netValue":1.123414941459968},{"date":"2025-02-05T16:00:00.000Z","stockId":7000725234290,"netValue":1.1233130305663286},{"date":"2025-02-04T16:00:00.000Z","stockId":7000725234290,"netValue":1.122383303966264},{"date":"2025-01-26T16:00:00.000Z","stockId":7000725234290,"netValue":1.1216870332630797},{"date":"2025-01-23T16:00:00.000Z","stockId":7000725234290,"netValue":1.11974212148185},{"date":"2025-01-22T16:00:00.000Z","stockId":7000725234290,"netValue":1.1200435002256932},{"date":"2025-01-21T16:00:00.000Z","stockId":7000725234290,"netValue":1.1207178469240842},{"date":"2025-01-20T16:00:00.000Z","stockId":7000725234290,"netValue":1.1205846856719455},{"date":"2025-01-19T16:00:00.000Z","stockId":7000725234290,"netValue":1.1202448049047236},{"date":"2025-01-16T16:00:00.000Z","stockId":7000725234290,"netValue":1.1205559074035858},{"date":"2025-01-15T16:00:00.000Z","stockId":7000725234290,"netValue":1.1207888652699056},{"date":"2025-01-14T16:00:00.000Z","stockId":7000725234290,"netValue":1.121336183864351},{"date":"2025-01-13T16:00:00.000Z","stockId":7000725234290,"netValue":1.1210226380782633},{"date":"2025-01-12T16:00:00.000Z","stockId":7000725234290,"netValue":1.1202159163064171},{"date":"2025-01-09T16:00:00.000Z","stockId":7000725234290,"netValue":1.1210576228318994},{"date":"2025-01-08T16:00:00.000Z","stockId":7000725234290,"netValue":1.1212427105029903},{"date":"2025-01-07T16:00:00.000Z","stockId":7000725234290,"netValue":1.1223794976962986},{"date":"2025-01-06T16:00:00.000Z","stockId":7000725234290,"netValue":1.1226210674773744},{"date":"2025-01-05T16:00:00.000Z","stockId":7000725234290,"netValue":1.1234514093525578},{"date":"2025-01-02T16:00:00.000Z","stockId":7000725234290,"netValue":1.1233796224859935},{"date":"2025-01-01T16:00:00.000Z","stockId":7000725234290,"netValue":1.1221884776876165},{"date":"2024-12-30T16:00:00.000Z","stockId":7000725234290,"netValue":1.1194269038825262},{"date":"2024-12-29T16:00:00.000Z","stockId":7000725234290,"netValue":1.118043063541323},{"date":"2024-12-26T16:00:00.000Z","stockId":7000725234290,"netValue":1.1182023936316403},{"date":"2024-12-25T16:00:00.000Z","stockId":7000725234290,"netValue":1.1163709459513136},{"date":"2024-12-24T16:00:00.000Z","stockId":7000725234290,"netValue":1.116238647039061},{"date":"2024-12-23T16:00:00.000Z","stockId":7000725234290,"netValue":1.1169997151392748},{"date":"2024-12-22T16:00:00.000Z","stockId":7000725234290,"netValue":1.1177893529750254},{"date":"2024-12-19T16:00:00.000Z","stockId":7000725234290,"netValue":1.1169230139882826},{"date":"2024-12-18T16:00:00.000Z","stockId":7000725234290,"netValue":1.1150451656307725},{"date":"2024-12-17T16:00:00.000Z","stockId":7000725234290,"netValue":1.1154076944522255},{"date":"2024-12-16T16:00:00.000Z","stockId":7000725234290,"netValue":1.1166570651887617},{"date":"2024-12-15T16:00:00.000Z","stockId":7000725234290,"netValue":1.1172357407612452},{"date":"2024-12-12T16:00:00.000Z","stockId":7000725234290,"netValue":1.1148655971938801},{"date":"2024-12-11T16:00:00.000Z","stockId":7000725234290,"netValue":1.1126910855064258},{"date":"2024-12-10T16:00:00.000Z","stockId":7000725234290,"netValue":1.1118578822384753},{"date":"2024-12-09T16:00:00.000Z","stockId":7000725234290,"netValue":1.11121290079629},{"date":"2024-12-08T16:00:00.000Z","stockId":7000725234290,"netValue":1.1082664667644417},{"date":"2024-12-05T16:00:00.000Z","stockId":7000725234290,"netValue":1.10723719669436},{"date":"2024-12-04T16:00:00.000Z","stockId":7000725234290,"netValue":1.1071969813437006},{"date":"2024-12-03T16:00:00.000Z","stockId":7000725234290,"netValue":1.106773578140654},{"date":"2024-12-02T16:00:00.000Z","stockId":7000725234290,"netValue":1.1057638733400368},{"date":"2024-12-01T16:00:00.000Z","stockId":7000725234290,"netValue":1.1055357777321453},{"date":"2024-11-28T16:00:00.000Z","stockId":7000725234290,"netValue":1.1033670146892156},{"date":"2024-11-27T16:00:00.000Z","stockId":7000725234290,"netValue":1.1023074851485317},{"date":"2024-11-26T16:00:00.000Z","stockId":7000725234290,"netValue":1.1017334480749175},{"date":"2024-11-25T16:00:00.000Z","stockId":7000725234290,"netValue":1.101387429905908},{"date":"2024-11-24T16:00:00.000Z","stockId":7000725234290,"netValue":1.1010396212660123},{"date":"2024-11-21T16:00:00.000Z","stockId":7000725234290,"netValue":1.1004708313828053},{"date":"2024-11-20T16:00:00.000Z","stockId":7000725234290,"netValue":1.1005569992168138},{"date":"2024-11-19T16:00:00.000Z","stockId":7000725234290,"netValue":1.1001412959170465},{"date":"2024-11-18T16:00:00.000Z","stockId":7000725234290,"netValue":1.100119026401065},{"date":"2024-11-17T16:00:00.000Z","stockId":7000725234290,"netValue":1.09970578534005},{"date":"2024-11-14T16:00:00.000Z","stockId":7000725234290,"netValue":1.099898277393842},{"date":"2024-11-13T16:00:00.000Z","stockId":7000725234290,"netValue":1.0997486018557554},{"date":"2024-11-12T16:00:00.000Z","stockId":7000725234290,"netValue":1.099632833691853},{"date":"2024-11-11T16:00:00.000Z","stockId":7000725234290,"netValue":1.0996226983996698},{"date":"2024-11-10T16:00:00.000Z","stockId":7000725234290,"netValue":1.0991011871791425},{"date":"2024-11-07T16:00:00.000Z","stockId":7000725234290,"netValue":1.098583451668576},{"date":"2024-11-06T16:00:00.000Z","stockId":7000725234290,"netValue":1.0983405585749766},{"date":"2024-11-05T16:00:00.000Z","stockId":7000725234290,"netValue":1.0975930751090122},{"date":"2024-11-04T16:00:00.000Z","stockId":7000725234290,"netValue":1.0975830059093385},{"date":"2024-11-03T16:00:00.000Z","stockId":7000725234290,"netValue":1.0971435871236863},{"date":"2024-10-31T16:00:00.000Z","stockId":7000725234290,"netValue":1.0965605665115035},{"date":"2024-10-30T16:00:00.000Z","stockId":7000725234290,"netValue":1.0959760872435942},{"date":"2024-10-29T16:00:00.000Z","stockId":7000725234290,"netValue":1.0956935207590692},{"date":"2024-10-28T16:00:00.000Z","stockId":7000725234290,"netValue":1.0958962777716268},{"date":"2024-10-27T16:00:00.000Z","stockId":7000725234290,"netValue":1.0959120982056012},{"date":"2024-10-24T16:00:00.000Z","stockId":7000725234290,"netValue":1.0960789213786826},{"date":"2024-10-23T16:00:00.000Z","stockId":7000725234290,"netValue":1.096113221889721},{"date":"2024-10-22T16:00:00.000Z","stockId":7000725234290,"netValue":1.096159937965138},{"date":"2024-10-21T16:00:00.000Z","stockId":7000725234290,"netValue":1.0968956715604505},{"date":"2024-10-20T16:00:00.000Z","stockId":7000725234290,"netValue":1.0972910092262957},{"date":"2024-10-17T16:00:00.000Z","stockId":7000725234290,"netValue":1.09732457606059},{"date":"2024-10-16T16:00:00.000Z","stockId":7000725234290,"netValue":1.0971778016052667},{"date":"2024-10-15T16:00:00.000Z","stockId":7000725234290,"netValue":1.0967092199760147},{"date":"2024-10-14T16:00:00.000Z","stockId":7000725234290,"netValue":1.0966298818513724},{"date":"2024-10-13T16:00:00.000Z","stockId":7000725234290,"netValue":1.0961507665724963},{"date":"2024-10-10T16:00:00.000Z","stockId":7000725234290,"netValue":1.0954022227749332},{"date":"2024-10-09T16:00:00.000Z","stockId":7000725234290,"netValue":1.0944643864092616},{"date":"2024-10-08T16:00:00.000Z","stockId":7000725234290,"netValue":1.093386021795251},{"date":"2024-10-07T16:00:00.000Z","stockId":7000725234290,"netValue":1.0943059015458891},{"date":"2024-09-29T16:00:00.000Z","stockId":7000725234290,"netValue":1.095466603697533},{"date":"2024-09-26T16:00:00.000Z","stockId":7000725234290,"netValue":1.0979541992442035},{"date":"2024-09-25T16:00:00.000Z","stockId":7000725234290,"netValue":1.1000776287660448},{"date":"2024-09-24T16:00:00.000Z","stockId":7000725234290,"netValue":1.100544264671964},{"date":"2024-09-23T16:00:00.000Z","stockId":7000725234290,"netValue":1.0995970196962905},{"date":"2024-09-22T16:00:00.000Z","stockId":7000725234290,"netValue":1.100115081099465},{"date":"2024-09-19T16:00:00.000Z","stockId":7000725234290,"netValue":1.100004973107512},{"date":"2024-09-18T16:00:00.000Z","stockId":7000725234290,"netValue":1.0999853454556527},{"date":"2024-09-17T16:00:00.000Z","stockId":7000725234290,"netValue":1.1000048610364803},{"date":"2024-09-12T16:00:00.000Z","stockId":7000725234290,"netValue":1.0991910104601597},{"date":"2024-09-11T16:00:00.000Z","stockId":7000725234290,"netValue":1.0986596461768345},{"date":"2024-09-10T16:00:00.000Z","stockId":7000725234290,"netValue":1.0986747042418639},{"date":"2024-09-09T16:00:00.000Z","stockId":7000725234290,"netValue":1.0978826904112313},{"date":"2024-09-08T16:00:00.000Z","stockId":7000725234290,"netValue":1.0975711060801743},{"date":"2024-09-05T16:00:00.000Z","stockId":7000725234290,"netValue":1.096938930949467},{"date":"2024-09-04T16:00:00.000Z","stockId":7000725234290,"netValue":1.096454754660343},{"date":"2024-09-03T16:00:00.000Z","stockId":7000725234290,"netValue":1.096256627068131},{"date":"2024-09-02T16:00:00.000Z","stockId":7000725234290,"netValue":1.0959326074387934},{"date":"2024-09-01T16:00:00.000Z","stockId":7000725234290,"netValue":1.095180291581956},{"date":"2024-08-29T16:00:00.000Z","stockId":7000725234290,"netValue":1.0939665329411206},{"date":"2024-08-28T16:00:00.000Z","stockId":7000725234290,"netValue":1.093645773937473},{"date":"2024-08-27T16:00:00.000Z","stockId":7000725234290,"netValue":1.0938681826543557},{"date":"2024-08-26T16:00:00.000Z","stockId":7000725234290,"netValue":1.0934832759280757},{"date":"2024-08-25T16:00:00.000Z","stockId":7000725234290,"netValue":1.0942232790092081},{"date":"2024-08-22T16:00:00.000Z","stockId":7000725234290,"netValue":1.0941401467880838},{"date":"2024-08-21T16:00:00.000Z","stockId":7000725234290,"netValue":1.0940428752742792},{"date":"2024-08-20T16:00:00.000Z","stockId":7000725234290,"netValue":1.0935733276765345},{"date":"2024-08-19T16:00:00.000Z","stockId":7000725234290,"netValue":1.0937714305731459},{"date":"2024-08-18T16:00:00.000Z","stockId":7000725234290,"netValue":1.0938847190852015},{"date":"2024-08-15T16:00:00.000Z","stockId":7000725234290,"netValue":1.0934751086336685},{"date":"2024-08-14T16:00:00.000Z","stockId":7000725234290,"netValue":1.0930391652022597},{"date":"2024-08-13T16:00:00.000Z","stockId":7000725234290,"netValue":1.093756326099772},{"date":"2024-08-12T16:00:00.000Z","stockId":7000725234290,"netValue":1.0929806936404092},{"date":"2024-08-11T16:00:00.000Z","stockId":7000725234290,"netValue":1.0920963733090634},{"date":"2024-08-08T16:00:00.000Z","stockId":7000725234290,"netValue":1.094043908585589},{"date":"2024-08-07T16:00:00.000Z","stockId":7000725234290,"netValue":1.0947549451123488},{"date":"2024-08-06T16:00:00.000Z","stockId":7000725234290,"netValue":1.0953226922980739},{"date":"2024-08-05T16:00:00.000Z","stockId":7000725234290,"netValue":1.0950078473413274},{"date":"2024-08-04T16:00:00.000Z","stockId":7000725234290,"netValue":1.0955015024416146},{"date":"2024-08-01T16:00:00.000Z","stockId":7000725234290,"netValue":1.0949849859301992},{"date":"2024-07-31T16:00:00.000Z","stockId":7000725234290,"netValue":1.094636516552024},{"date":"2024-07-30T16:00:00.000Z","stockId":7000725234290,"netValue":1.0934876404401528},{"date":"2024-07-29T16:00:00.000Z","stockId":7000725234290,"netValue":1.0928391258424468},{"date":"2024-07-28T16:00:00.000Z","stockId":7000725234290,"netValue":1.0923422105712224},{"date":"2024-07-25T16:00:00.000Z","stockId":7000725234290,"netValue":1.0914641747978437},{"date":"2024-07-24T16:00:00.000Z","stockId":7000725234290,"netValue":1.091155569175792},{"date":"2024-07-23T16:00:00.000Z","stockId":7000725234290,"netValue":1.0906813573117726},{"date":"2024-07-22T16:00:00.000Z","stockId":7000725234290,"netValue":1.0902854274151434},{"date":"2024-07-21T16:00:00.000Z","stockId":7000725234290,"netValue":1.0894545480944002},{"date":"2024-07-18T16:00:00.000Z","stockId":7000725234290,"netValue":1.0882514970857207},{"date":"2024-07-17T16:00:00.000Z","stockId":7000725234290,"netValue":1.0879571779087533},{"date":"2024-07-16T16:00:00.000Z","stockId":7000725234290,"netValue":1.0878194420239438},{"date":"2024-07-15T16:00:00.000Z","stockId":7000725234290,"netValue":1.0879056610330446},{"date":"2024-07-14T16:00:00.000Z","stockId":7000725234290,"netValue":1.0875486471361004},{"date":"2024-07-11T16:00:00.000Z","stockId":7000725234290,"netValue":1.0870579462310084},{"date":"2024-07-10T16:00:00.000Z","stockId":7000725234290,"netValue":1.086659383236257},{"date":"2024-07-09T16:00:00.000Z","stockId":7000725234290,"netValue":1.0864800986856011},{"date":"2024-07-08T16:00:00.000Z","stockId":7000725234290,"netValue":1.0863296017375537},{"date":"2024-07-07T16:00:00.000Z","stockId":7000725234290,"netValue":1.0856130633086847},{"date":"2024-07-04T16:00:00.000Z","stockId":7000725234290,"netValue":1.08665251902304},{"date":"2024-07-03T16:00:00.000Z","stockId":7000725234290,"netValue":1.0871378837202756},{"date":"2024-07-02T16:00:00.000Z","stockId":7000725234290,"netValue":1.0874052205588547},{"date":"2024-07-01T16:00:00.000Z","stockId":7000725234290,"netValue":1.0865600511305575},{"date":"2024-06-30T16:00:00.000Z","stockId":7000725234290,"netValue":1.0857032695347817},{"date":"2024-06-29T16:00:00.000Z","stockId":7000725234290,"netValue":1.0865094536498254},{"date":"2024-06-27T16:00:00.000Z","stockId":7000725234290,"netValue":1.086343157488119},{"date":"2024-06-26T16:00:00.000Z","stockId":7000725234290,"netValue":1.0861113402455524},{"date":"2024-06-25T16:00:00.000Z","stockId":7000725234290,"netValue":1.0855951330386402},{"date":"2024-06-24T16:00:00.000Z","stockId":7000725234290,"netValue":1.0852713060684067},{"date":"2024-06-23T16:00:00.000Z","stockId":7000725234290,"netValue":1.0847720818822437},{"date":"2024-06-20T16:00:00.000Z","stockId":7000725234290,"netValue":1.08416769425689},{"date":"2024-06-19T16:00:00.000Z","stockId":7000725234290,"netValue":1.084461094124356},{"date":"2024-06-18T16:00:00.000Z","stockId":7000725234290,"netValue":1.0844192825888734},{"date":"2024-06-17T16:00:00.000Z","stockId":7000725234290,"netValue":1.0838442443924472},{"date":"2024-06-16T16:00:00.000Z","stockId":7000725234290,"netValue":1.0834448611175853},{"date":"2024-06-13T16:00:00.000Z","stockId":7000725234290,"netValue":1.0833633150157356},{"date":"2024-06-12T16:00:00.000Z","stockId":7000725234290,"netValue":1.0830774619993973},{"date":"2024-06-11T16:00:00.000Z","stockId":7000725234290,"netValue":1.0828951491017809},{"date":"2024-06-10T16:00:00.000Z","stockId":7000725234290,"netValue":1.0828041874394838}]}