window.pageData = {"startDate":"2024-07-31T19:53:26.296Z","endDate":"2026-07-31T19:53:26.296Z","manager":{"_id":7071108235200,"name":"龚克寒","gender":"m","educationCode":"001002","resume":"龚克寒：男，2014年8月至2018年12月在天风证券股份有限公司担任研究员、债券投资经理，2019年1月至2020年8月在泰康养老保险股份有限公司投资管理部担任信用评估岗(高级经理),2020年8月至2022年4月在中国人保资产管理有限公司公募基金事业部担任高级主管。2022年4月加入富荣基金，现任富荣基金管理有限公司固定收益部基金经理。","tickerId":71108235200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20900998","exchange":"fm","cnInfoCode":"db20900998","followedNum":0,"currency":"CNY","workingDate":"2023-04-18T16:00:00.000Z","fundCompanyId":4000051130000,"fundManagerSecondLevel":"bond","pinyin":"gkh","fundCompany":{"_id":4000051130000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51130000","tickerId":51130000,"name":"富荣基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7071108235200,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_cagr_p_r_fs":0.022640124618378943,"fm_p_r_m1":0.0011934169313942977,"fm_p_r_m3":0.0050838494059848305,"fm_p_r_m6":0.010724151237763158,"fm_cagr_p_r_fs_m":0.029328437681758635,"fm_cagr_p_r_fs_r_c":1299,"fm_cagr_p_r_fs_rp":0.7087827426810478,"fm_p_r_m1_m":0.0009809023993325727,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.4190251572327044,"fm_p_r_m3_m":0.004319864193202738,"fm_p_r_m3_r_c":1259,"fm_p_r_m3_rp":0.40222575516693165,"fm_p_r_m6_m":0.0112968800123181,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.5374485596707819,"fm_p_r_fys_m":0.015245904063219795,"fm_p_r_fys_r_c":1207,"fm_p_r_fys_rp":0.6724709784411277,"fm_p_r_y1":0.017041160071757044,"fm_p_r_y1_m":0.02023487426305981,"fm_p_r_y1_r_c":1145,"fm_p_r_y1_rp":0.7071678321678322,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.7296173044925125,"fm_p_r_y3_m":0.08791841137435008,"fm_p_r_y3_r_c":819,"fm_p_r_y3_rp":0.8251833740831296,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.7113144758735441,"fm_p_r_fys":0.012405871918940603,"fm_p_r_y3":0.06655054324924592},"fmi":{"stockId":7071108235200,"type":"fmi","fm_my":3.3,"fm_a_as":0,"fm_a_mfn":3,"fm_as":8751323045.4846,"fm_b_as":8751323045.4846,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":3,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0319,"fm_r_fd":3000000013520,"fm_r_ftp":0.1085,"fm_d":{"3000000013520":"基金经理","3000000009506":"基金经理","3000000003999":"基金经理"},"fm_wy":11}},"topTenManagedFundList":[{"_id":3000000009506,"__csrcFundId":7994,"stockCode":"009506","shortName":"富荣富恒两年定开债(009506)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":9506,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:10.975Z","status":"normal","inceptionDate":"2020-09-10T16:00:00.000Z","name":"富荣富恒两年定期开放债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000051130000,"currency":"CNY","setUpDate":"2020-09-10T16:00:00.000Z","setUpAssetScale":2200028002.84,"setUpShares":2200028002.84,"pinyin":"frfhlndqkfzqxzqtzjj","masterFundShortName":"富荣富恒两年定开债","hotMetrics":{"stockId":3000000009506,"type":"f_as","f_tas":6120860277.4176,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013520,"__csrcFundId":10481,"stockCode":"013520","shortName":"富荣中短债债券(013520)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":13520,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:10.978Z","status":"normal","exchange":"jj","name":"富荣中短债债券型证券投资基金","fundCollectionId":4000051130000,"inceptionDate":"2021-12-07T16:00:00.000Z","followedNum":4,"setUpDate":"2021-12-07T16:00:00.000Z","setUpAssetScale":100066136.19,"setUpShares":100066136.19,"pinyin":"frzdzzqxzqtzjj","masterFundShortName":"富荣中短债债券","hotMetrics":{"stockId":3000000013520,"type":"f_as","f_tas":1282813950.8711998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013521,"name":"富荣中短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013521","tickerId":13521,"shortName":"富荣中短债债券C","currency":"CNY","__csrcFundId":10481,"lastUpdated":"2025-01-04T00:32:13.103Z","inceptionDate":"2021-12-07T16:00:00.000Z","fundCollectionId":4000051130000,"followedNum":4,"status":"normal","setUpDate":"2021-12-07T16:00:00.000Z","setUpAssetScale":1610075805.21,"setUpShares":1610075805.21,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"frzdzzqxzqtzjj","hotMetrics":{"stockId":3000000013521,"type":"f_as","f_tas":841133308.064,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021394,"name":"富荣富祥纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021394","tickerId":21394,"shortName":"富荣富祥纯债C","currency":"CNY","__csrcFundId":1521,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:31.420Z","inceptionDate":"2024-05-19T16:00:00.000Z","pinyin":"frfxczzqxzqtzjj","fundCollectionId":4000051130000,"followedNum":2,"hotMetrics":{"stockId":3000000021394,"type":"f_as","f_tas":282311585.0016,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003999,"__csrcFundId":1521,"stockCode":"003999","shortName":"富荣富祥纯债(003999)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3999,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:10.955Z","status":"normal","inceptionDate":"2017-03-08T16:00:00.000Z","name":"富荣富祥纯债债券型证券投资基金","exchange":"jj","followedNum":9,"fundCollectionId":4000051130000,"currency":"CNY","pinyin":"frfxczzqxzqtzjj","masterFundShortName":"富荣富祥纯债","hotMetrics":{"stockId":3000000003999,"type":"f_as","f_tas":224203924.1302,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07476940822507849,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.131511518077994,"threeYears":0.14762381190595297,"fiveYears":-0.04634423643313379,"tenYears":0.4442794186153647},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49146,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39}],"netValueList":[{"date":"2026-07-30T16:00:00.000Z","stockId":7071108235200,"netValue":1.0762081588351762},{"stockId":7071108235200,"date":"2026-07-29T16:00:00.000Z","netValue":1.0761480854583683},{"date":"2026-07-28T16:00:00.000Z","stockId":7071108235200,"netValue":1.0761181264099633},{"stockId":7071108235200,"date":"2026-07-27T16:00:00.000Z","netValue":1.0760507210647507},{"stockId":7071108235200,"date":"2026-07-26T16:00:00.000Z","netValue":1.0760855390604862},{"stockId":7071108235200,"date":"2026-07-23T16:00:00.000Z","netValue":1.0759801001246272},{"stockId":7071108235200,"date":"2026-07-22T16:00:00.000Z","netValue":1.0759101834280487},{"date":"2026-07-21T16:00:00.000Z","stockId":7071108235200,"netValue":1.075874661188768},{"stockId":7071108235200,"date":"2026-07-20T16:00:00.000Z","netValue":1.0758043209537522},{"date":"2026-07-19T16:00:00.000Z","stockId":7071108235200,"netValue":1.07572295036462},{"date":"2026-07-16T16:00:00.000Z","stockId":7071108235200,"netValue":1.0756498180731302},{"stockId":7071108235200,"date":"2026-07-15T16:00:00.000Z","netValue":1.0756117844824837},{"date":"2026-07-14T16:00:00.000Z","stockId":7071108235200,"netValue":1.0755411635423604},{"stockId":7071108235200,"date":"2026-07-13T16:00:00.000Z","netValue":1.0755271982984405},{"date":"2026-07-12T16:00:00.000Z","stockId":7071108235200,"netValue":1.0754597929532277},{"date":"2026-07-09T16:00:00.000Z","stockId":7071108235200,"netValue":1.0753706668572536},{"date":"2026-07-08T16:00:00.000Z","stockId":7071108235200,"netValue":1.0753668872868778},{"stockId":7071108235200,"date":"2026-07-07T16:00:00.000Z","netValue":1.0752677392727603},{"date":"2026-07-06T16:00:00.000Z","stockId":7071108235200,"netValue":1.0752422374988444},{"date":"2026-07-05T16:00:00.000Z","stockId":7071108235200,"netValue":1.0752267169315373},{"date":"2026-07-02T16:00:00.000Z","stockId":7071108235200,"netValue":1.0750171303805116},{"date":"2026-07-01T16:00:00.000Z","stockId":7071108235200,"netValue":1.0749392870341328},{"date":"2026-06-30T16:00:00.000Z","stockId":7071108235200,"netValue":1.0749371927412668},{"stockId":7071108235200,"date":"2026-06-29T16:00:00.000Z","netValue":1.0749253247526318},{"date":"2026-06-28T16:00:00.000Z","stockId":7071108235200,"netValue":1.0749147947886286},{"date":"2026-06-25T16:00:00.000Z","stockId":7071108235200,"netValue":1.0744002890302935},{"stockId":7071108235200,"date":"2026-06-24T16:00:00.000Z","netValue":1.0743776835668155},{"date":"2026-06-23T16:00:00.000Z","stockId":7071108235200,"netValue":1.0742564703261714},{"date":"2026-06-22T16:00:00.000Z","stockId":7071108235200,"netValue":1.0742359591555601},{"stockId":7071108235200,"date":"2026-06-21T16:00:00.000Z","netValue":1.0741836175830972},{"stockId":7071108235200,"date":"2026-06-17T16:00:00.000Z","netValue":1.0738517330269723},{"date":"2026-06-16T16:00:00.000Z","stockId":7071108235200,"netValue":1.0736400521830802},{"date":"2026-06-15T16:00:00.000Z","stockId":7071108235200,"netValue":1.0735895973926441},{"stockId":7071108235200,"date":"2026-06-14T16:00:00.000Z","netValue":1.0734557598951302},{"date":"2026-06-11T16:00:00.000Z","stockId":7071108235200,"netValue":1.07326459022185},{"date":"2026-06-10T16:00:00.000Z","stockId":7071108235200,"netValue":1.0731938317716423},{"stockId":7071108235200,"date":"2026-06-09T16:00:00.000Z","netValue":1.0733031770236512},{"date":"2026-06-08T16:00:00.000Z","stockId":7071108235200,"netValue":1.0732672708360016},{"stockId":7071108235200,"date":"2026-06-07T16:00:00.000Z","netValue":1.0733232649871367},{"stockId":7071108235200,"date":"2026-06-04T16:00:00.000Z","netValue":1.0731875407075961},{"stockId":7071108235200,"date":"2026-06-03T16:00:00.000Z","netValue":1.0730303904399396},{"stockId":7071108235200,"date":"2026-06-02T16:00:00.000Z","netValue":1.07293349949785},{"date":"2026-06-01T16:00:00.000Z","stockId":7071108235200,"netValue":1.0729129883272384},{"stockId":7071108235200,"date":"2026-05-31T16:00:00.000Z","netValue":1.0727941226396371},{"date":"2026-05-28T16:00:00.000Z","stockId":7071108235200,"netValue":1.072584536088611},{"date":"2026-05-27T16:00:00.000Z","stockId":7071108235200,"netValue":1.0724635761081442},{"stockId":7071108235200,"date":"2026-05-26T16:00:00.000Z","netValue":1.072334729213934},{"stockId":7071108235200,"date":"2026-05-25T16:00:00.000Z","netValue":1.0722858199589693},{"date":"2026-05-24T16:00:00.000Z","stockId":7071108235200,"netValue":1.0721479066756565},{"stockId":7071108235200,"date":"2026-05-21T16:00:00.000Z","netValue":1.071845758228517},{"stockId":7071108235200,"date":"2026-05-20T16:00:00.000Z","netValue":1.0717535737901926},{"date":"2026-05-19T16:00:00.000Z","stockId":7071108235200,"netValue":1.071737422504919},{"date":"2026-05-18T16:00:00.000Z","stockId":7071108235200,"netValue":1.071629717499287},{"date":"2026-05-17T16:00:00.000Z","stockId":7071108235200,"netValue":1.0715837045547598},{"stockId":7071108235200,"date":"2026-05-14T16:00:00.000Z","netValue":1.0714622266562595},{"stockId":7071108235200,"date":"2026-05-13T16:00:00.000Z","netValue":1.0713524273577621},{"date":"2026-05-12T16:00:00.000Z","stockId":7071108235200,"netValue":1.071319291930281},{"date":"2026-05-11T16:00:00.000Z","stockId":7071108235200,"netValue":1.07127537327862},{"date":"2026-05-10T16:00:00.000Z","stockId":7071108235200,"netValue":1.0711515169877146},{"date":"2026-05-07T16:00:00.000Z","stockId":7071108235200,"netValue":1.0710481718674205},{"stockId":7071108235200,"date":"2026-05-06T16:00:00.000Z","netValue":1.0710226700935048},{"date":"2026-05-05T16:00:00.000Z","stockId":7071108235200,"netValue":1.0710086131010976},{"stockId":7071108235200,"date":"2026-04-29T16:00:00.000Z","netValue":1.0707645530979595},{"stockId":7071108235200,"date":"2026-04-28T16:00:00.000Z","netValue":1.0706726527591737},{"date":"2026-04-27T16:00:00.000Z","stockId":7071108235200,"netValue":1.0705628534606757},{"date":"2026-04-26T16:00:00.000Z","stockId":7071108235200,"netValue":1.07043899716977},{"date":"2026-04-23T16:00:00.000Z","stockId":7071108235200,"netValue":1.0702947552585218},{"date":"2026-04-22T16:00:00.000Z","stockId":7071108235200,"netValue":1.070303821647625},{"date":"2026-04-21T16:00:00.000Z","stockId":7071108235200,"netValue":1.070308812250929},{"date":"2026-04-20T16:00:00.000Z","stockId":7071108235200,"netValue":1.0700980462245422},{"date":"2026-04-19T16:00:00.000Z","stockId":7071108235200,"netValue":1.070042600830802},{"date":"2026-04-16T16:00:00.000Z","stockId":7071108235200,"netValue":1.0696108981827872},{"date":"2026-04-15T16:00:00.000Z","stockId":7071108235200,"netValue":1.0694612048972179},{"stockId":7071108235200,"date":"2026-04-14T16:00:00.000Z","netValue":1.0693812672579734},{"date":"2026-04-13T16:00:00.000Z","stockId":7071108235200,"netValue":1.06935286917362},{"stockId":7071108235200,"date":"2026-04-12T16:00:00.000Z","netValue":1.0693302637101425},{"date":"2026-04-09T16:00:00.000Z","stockId":7071108235200,"netValue":1.0691700404605706},{"stockId":7071108235200,"date":"2026-04-08T16:00:00.000Z","netValue":1.0690009491745323},{"stockId":7071108235200,"date":"2026-04-07T16:00:00.000Z","netValue":1.0690137694992863},{"date":"2026-04-06T16:00:00.000Z","stockId":7071108235200,"netValue":1.0689034622119409},{"date":"2026-04-02T16:00:00.000Z","stockId":7071108235200,"netValue":1.0686944469147286},{"date":"2026-04-01T16:00:00.000Z","stockId":7071108235200,"netValue":1.0686457338586075},{"date":"2026-03-31T16:00:00.000Z","stockId":7071108235200,"netValue":1.0685398351599593},{"date":"2026-03-30T16:00:00.000Z","stockId":7071108235200,"netValue":1.0684618883337622},{"date":"2026-03-29T16:00:00.000Z","stockId":7071108235200,"netValue":1.0684503611213958},{"stockId":7071108235200,"date":"2026-03-26T16:00:00.000Z","netValue":1.0681522051618448},{"date":"2026-03-25T16:00:00.000Z","stockId":7071108235200,"netValue":1.06813018358369},{"stockId":7071108235200,"date":"2026-03-24T16:00:00.000Z","netValue":1.0680990835170268},{"date":"2026-03-23T16:00:00.000Z","stockId":7071108235200,"netValue":1.067901595432181},{"date":"2026-03-22T16:00:00.000Z","stockId":7071108235200,"netValue":1.0678648984474477},{"stockId":7071108235200,"date":"2026-03-19T16:00:00.000Z","netValue":1.0676202302268425},{"stockId":7071108235200,"date":"2026-03-18T16:00:00.000Z","netValue":1.0675991356669474},{"date":"2026-03-17T16:00:00.000Z","stockId":7071108235200,"netValue":1.0673873055517489},{"date":"2026-03-16T16:00:00.000Z","stockId":7071108235200,"netValue":1.067250640162663},{"stockId":7071108235200,"date":"2026-03-15T16:00:00.000Z","netValue":1.0671366958220845},{"stockId":7071108235200,"date":"2026-03-12T16:00:00.000Z","netValue":1.0669056374435775},{"stockId":7071108235200,"date":"2026-03-11T16:00:00.000Z","netValue":1.0668733490475408},{"stockId":7071108235200,"date":"2026-03-10T16:00:00.000Z","netValue":1.0667853967145757},{"stockId":7071108235200,"date":"2026-03-09T16:00:00.000Z","netValue":1.0667814262851179},{"date":"2026-03-08T16:00:00.000Z","stockId":7071108235200,"netValue":1.0667770176964209},{"stockId":7071108235200,"date":"2026-03-05T16:00:00.000Z","netValue":1.0666454715811475},{"stockId":7071108235200,"date":"2026-03-04T16:00:00.000Z","netValue":1.0666255653506262},{"date":"2026-03-03T16:00:00.000Z","stockId":7071108235200,"netValue":1.0665336425882035},{"stockId":7071108235200,"date":"2026-03-02T16:00:00.000Z","netValue":1.0665056907157522},{"date":"2026-03-01T16:00:00.000Z","stockId":7071108235200,"netValue":1.0664861178614558},{"stockId":7071108235200,"date":"2026-02-26T16:00:00.000Z","netValue":1.065990107722932},{"date":"2026-02-25T16:00:00.000Z","stockId":7071108235200,"netValue":1.0659705348686357},{"date":"2026-02-24T16:00:00.000Z","stockId":7071108235200,"netValue":1.065926502927088},{"date":"2026-02-23T16:00:00.000Z","stockId":7071108235200,"netValue":1.0658709437731735},{"date":"2026-02-12T16:00:00.000Z","stockId":7071108235200,"netValue":1.065448576655164},{"date":"2026-02-11T16:00:00.000Z","stockId":7071108235200,"netValue":1.065440197637009},{"date":"2026-02-10T16:00:00.000Z","stockId":7071108235200,"netValue":1.0654097970406984},{"date":"2026-02-09T16:00:00.000Z","stockId":7071108235200,"netValue":1.0653063143480066},{"stockId":7071108235200,"date":"2026-02-08T16:00:00.000Z","netValue":1.065272765557485},{"stockId":7071108235200,"date":"2026-02-05T16:00:00.000Z","netValue":1.0651332853504123},{"date":"2026-02-04T16:00:00.000Z","stockId":7071108235200,"netValue":1.065084206200164},{"date":"2026-02-03T16:00:00.000Z","stockId":7071108235200,"netValue":1.0650565877039382},{"stockId":7071108235200,"date":"2026-02-02T16:00:00.000Z","netValue":1.06504658219717},{"stockId":7071108235200,"date":"2026-02-01T16:00:00.000Z","netValue":1.064945914322465},{"stockId":7071108235200,"date":"2026-01-29T16:00:00.000Z","netValue":1.0647891984348246},{"stockId":7071108235200,"date":"2026-01-28T16:00:00.000Z","netValue":1.0646804849181901},{"date":"2026-01-27T16:00:00.000Z","stockId":7071108235200,"netValue":1.0646777028181058},{"date":"2026-01-26T16:00:00.000Z","stockId":7071108235200,"netValue":1.0645689893014711},{"date":"2026-01-25T16:00:00.000Z","stockId":7071108235200,"netValue":1.0645913769737538},{"stockId":7071108235200,"date":"2026-01-22T16:00:00.000Z","netValue":1.0644686875208935},{"date":"2026-01-21T16:00:00.000Z","stockId":7071108235200,"netValue":1.0643348042318916},{"stockId":7071108235200,"date":"2026-01-20T16:00:00.000Z","netValue":1.0643376190498783},{"stockId":7071108235200,"date":"2026-01-19T16:00:00.000Z","netValue":1.0642913547176165},{"date":"2026-01-18T16:00:00.000Z","stockId":7071108235200,"netValue":1.0641645900522838},{"stockId":7071108235200,"date":"2026-01-15T16:00:00.000Z","netValue":1.0639708110857828},{"stockId":7071108235200,"date":"2026-01-14T16:00:00.000Z","netValue":1.0638980838687657},{"stockId":7071108235200,"date":"2026-01-13T16:00:00.000Z","netValue":1.0638785110144697},{"stockId":7071108235200,"date":"2026-01-12T16:00:00.000Z","netValue":1.0637669826798484},{"date":"2026-01-11T16:00:00.000Z","stockId":7071108235200,"netValue":1.06363833021479},{"date":"2026-01-08T16:00:00.000Z","stockId":7071108235200,"netValue":1.0633110013355123},{"date":"2026-01-07T16:00:00.000Z","stockId":7071108235200,"netValue":1.063267640217748},{"date":"2026-01-06T16:00:00.000Z","stockId":7071108235200,"netValue":1.0632086602220994},{"date":"2026-01-05T16:00:00.000Z","stockId":7071108235200,"netValue":1.0631829385918177},{"date":"2026-01-04T16:00:00.000Z","stockId":7071108235200,"netValue":1.0632127001185192},{"date":"2025-12-30T16:00:00.000Z","stockId":7071108235200,"netValue":1.063020463122466},{"date":"2025-12-29T16:00:00.000Z","stockId":7071108235200,"netValue":1.06296200888155},{"date":"2025-12-28T16:00:00.000Z","stockId":7071108235200,"netValue":1.0629589163616169},{"date":"2025-12-25T16:00:00.000Z","stockId":7071108235200,"netValue":1.0630037886299764},{"date":"2025-12-24T16:00:00.000Z","stockId":7071108235200,"netValue":1.062893790690804},{"date":"2025-12-23T16:00:00.000Z","stockId":7071108235200,"netValue":1.0628980513663464},{"date":"2025-12-22T16:00:00.000Z","stockId":7071108235200,"netValue":1.0629082542097543},{"date":"2025-12-21T16:00:00.000Z","stockId":7071108235200,"netValue":1.0628112083242307},{"date":"2025-12-18T16:00:00.000Z","stockId":7071108235200,"netValue":1.0627494790863663},{"date":"2025-12-17T16:00:00.000Z","stockId":7071108235200,"netValue":1.0625654076817121},{"date":"2025-12-16T16:00:00.000Z","stockId":7071108235200,"netValue":1.062506306218088},{"date":"2025-12-15T16:00:00.000Z","stockId":7071108235200,"netValue":1.0624226771319054},{"date":"2025-12-14T16:00:00.000Z","stockId":7071108235200,"netValue":1.0623204194351163},{"date":"2025-12-11T16:00:00.000Z","stockId":7071108235200,"netValue":1.0624270209413402},{"date":"2025-12-10T16:00:00.000Z","stockId":7071108235200,"netValue":1.0623929118459678},{"date":"2025-12-09T16:00:00.000Z","stockId":7071108235200,"netValue":1.0622119329612465},{"date":"2025-12-08T16:00:00.000Z","stockId":7071108235200,"netValue":1.062101813586074},{"date":"2025-12-07T16:00:00.000Z","stockId":7071108235200,"netValue":1.0620301854178171},{"date":"2025-12-04T16:00:00.000Z","stockId":7071108235200,"netValue":1.061973872561111},{"date":"2025-12-03T16:00:00.000Z","stockId":7071108235200,"netValue":1.0618906305218365},{"date":"2025-12-02T16:00:00.000Z","stockId":7071108235200,"netValue":1.0620713054935425},{"date":"2025-12-01T16:00:00.000Z","stockId":7071108235200,"netValue":1.0620426127793279},{"date":"2025-11-30T16:00:00.000Z","stockId":7071108235200,"netValue":1.0620012719244798},{"date":"2025-11-27T16:00:00.000Z","stockId":7071108235200,"netValue":1.0619651428808972},{"date":"2025-11-26T16:00:00.000Z","stockId":7071108235200,"netValue":1.0618202930397587},{"date":"2025-11-25T16:00:00.000Z","stockId":7071108235200,"netValue":1.0618786258446746},{"date":"2025-11-24T16:00:00.000Z","stockId":7071108235200,"netValue":1.0620642087146308},{"date":"2025-11-23T16:00:00.000Z","stockId":7071108235200,"netValue":1.0620481641410495},{"date":"2025-11-20T16:00:00.000Z","stockId":7071108235200,"netValue":1.0619790817077095},{"date":"2025-11-19T16:00:00.000Z","stockId":7071108235200,"netValue":1.0620194714268345},{"date":"2025-11-18T16:00:00.000Z","stockId":7071108235200,"netValue":1.0620170261296091},{"date":"2025-11-17T16:00:00.000Z","stockId":7071108235200,"netValue":1.061950388993495},{"date":"2025-11-16T16:00:00.000Z","stockId":7071108235200,"netValue":1.0619323244717036},{"date":"2025-11-13T16:00:00.000Z","stockId":7071108235200,"netValue":1.0617200688357424},{"date":"2025-11-12T16:00:00.000Z","stockId":7071108235200,"netValue":1.0617177449745172},{"date":"2025-11-11T16:00:00.000Z","stockId":7071108235200,"netValue":1.0617249767339925},{"date":"2025-11-10T16:00:00.000Z","stockId":7071108235200,"netValue":1.061589682513554},{"date":"2025-11-09T16:00:00.000Z","stockId":7071108235200,"netValue":1.0615643862322877},{"date":"2025-11-06T16:00:00.000Z","stockId":7071108235200,"netValue":1.0614543882931156},{"date":"2025-11-05T16:00:00.000Z","stockId":7071108235200,"netValue":1.0614869163338572},{"date":"2025-11-04T16:00:00.000Z","stockId":7071108235200,"netValue":1.0614708717602757},{"date":"2025-11-03T16:00:00.000Z","stockId":7071108235200,"netValue":1.0614250656599928},{"date":"2025-11-02T16:00:00.000Z","stockId":7071108235200,"netValue":1.0613937057748604},{"date":"2025-10-30T16:00:00.000Z","stockId":7071108235200,"netValue":1.0611761724975406},{"date":"2025-10-29T16:00:00.000Z","stockId":7071108235200,"netValue":1.0610484139495924},{"date":"2025-10-28T16:00:00.000Z","stockId":7071108235200,"netValue":1.0608800832055039},{"date":"2025-10-27T16:00:00.000Z","stockId":7071108235200,"netValue":1.0608102704155642},{"date":"2025-10-26T16:00:00.000Z","stockId":7071108235200,"netValue":1.0606114094860666},{"date":"2025-10-23T16:00:00.000Z","stockId":7071108235200,"netValue":1.0603859972265643},{"date":"2025-10-22T16:00:00.000Z","stockId":7071108235200,"netValue":1.0603139437092919},{"date":"2025-10-21T16:00:00.000Z","stockId":7071108235200,"netValue":1.0602651665250757},{"date":"2025-10-20T16:00:00.000Z","stockId":7071108235200,"netValue":1.0601316876829547},{"date":"2025-10-19T16:00:00.000Z","stockId":7071108235200,"netValue":1.0600702623581055},{"date":"2025-10-16T16:00:00.000Z","stockId":7071108235200,"netValue":1.060036153262733},{"date":"2025-10-15T16:00:00.000Z","stockId":7071108235200,"netValue":1.059896745703544},{"date":"2025-10-14T16:00:00.000Z","stockId":7071108235200,"netValue":1.0597556831952624},{"date":"2025-10-13T16:00:00.000Z","stockId":7071108235200,"netValue":1.059737456356767},{"date":"2025-10-12T16:00:00.000Z","stockId":7071108235200,"netValue":1.0597169266014375},{"date":"2025-10-09T16:00:00.000Z","stockId":7071108235200,"netValue":1.0594526161690738},{"date":"2025-10-08T16:00:00.000Z","stockId":7071108235200,"netValue":1.0593815659508288},{"date":"2025-09-29T16:00:00.000Z","stockId":7071108235200,"netValue":1.0589989741391355},{"date":"2025-09-28T16:00:00.000Z","stockId":7071108235200,"netValue":1.0588780754491303},{"date":"2025-09-25T16:00:00.000Z","stockId":7071108235200,"netValue":1.0588261511209542},{"date":"2025-09-24T16:00:00.000Z","stockId":7071108235200,"netValue":1.0588102735165354},{"date":"2025-09-23T16:00:00.000Z","stockId":7071108235200,"netValue":1.0588737892352729},{"date":"2025-09-22T16:00:00.000Z","stockId":7071108235200,"netValue":1.0591020582449417},{"date":"2025-09-21T16:00:00.000Z","stockId":7071108235200,"netValue":1.0591635959677186},{"date":"2025-09-18T16:00:00.000Z","stockId":7071108235200,"netValue":1.0590734198594052},{"date":"2025-09-17T16:00:00.000Z","stockId":7071108235200,"netValue":1.059061233208988},{"date":"2025-09-16T16:00:00.000Z","stockId":7071108235200,"netValue":1.0591018342232013},{"date":"2025-09-15T16:00:00.000Z","stockId":7071108235200,"netValue":1.0590364740840752},{"date":"2025-09-14T16:00:00.000Z","stockId":7071108235200,"netValue":1.0589585203412974},{"date":"2025-09-11T16:00:00.000Z","stockId":7071108235200,"netValue":1.0587810451722053},{"date":"2025-09-10T16:00:00.000Z","stockId":7071108235200,"netValue":1.058711032882168},{"date":"2025-09-09T16:00:00.000Z","stockId":7071108235200,"netValue":1.058676431039852},{"date":"2025-09-08T16:00:00.000Z","stockId":7071108235200,"netValue":1.0588832249253757},{"date":"2025-09-07T16:00:00.000Z","stockId":7071108235200,"netValue":1.058977020557454},{"date":"2025-09-04T16:00:00.000Z","stockId":7071108235200,"netValue":1.0590030909882358},{"date":"2025-09-03T16:00:00.000Z","stockId":7071108235200,"netValue":1.0590417140064885},{"date":"2025-09-02T16:00:00.000Z","stockId":7071108235200,"netValue":1.0589805422207654},{"date":"2025-09-01T16:00:00.000Z","stockId":7071108235200,"netValue":1.0588605835985128},{"date":"2025-08-31T16:00:00.000Z","stockId":7071108235200,"netValue":1.0587559284499801},{"date":"2025-08-28T16:00:00.000Z","stockId":7071108235200,"netValue":1.0586419332845072},{"date":"2025-08-27T16:00:00.000Z","stockId":7071108235200,"netValue":1.058596680119382},{"date":"2025-08-26T16:00:00.000Z","stockId":7071108235200,"netValue":1.0586306509867247},{"date":"2025-08-25T16:00:00.000Z","stockId":7071108235200,"netValue":1.0586282660375304},{"date":"2025-08-24T16:00:00.000Z","stockId":7071108235200,"netValue":1.0585615020331431},{"date":"2025-08-21T16:00:00.000Z","stockId":7071108235200,"netValue":1.0583233545909532},{"date":"2025-08-20T16:00:00.000Z","stockId":7071108235200,"netValue":1.0583774892765707},{"date":"2025-08-19T16:00:00.000Z","stockId":7071108235200,"netValue":1.0581902692505298},{"date":"2025-08-18T16:00:00.000Z","stockId":7071108235200,"netValue":1.058242060003133},{"date":"2025-08-17T16:00:00.000Z","stockId":7071108235200,"netValue":1.0582117443746744},{"date":"2025-08-14T16:00:00.000Z","stockId":7071108235200,"netValue":1.0584431302076445},{"date":"2025-08-13T16:00:00.000Z","stockId":7071108235200,"netValue":1.058518740017407},{"date":"2025-08-12T16:00:00.000Z","stockId":7071108235200,"netValue":1.0585098016526393},{"date":"2025-08-11T16:00:00.000Z","stockId":7071108235200,"netValue":1.0585042094339754},{"date":"2025-08-10T16:00:00.000Z","stockId":7071108235200,"netValue":1.0585938524277685},{"date":"2025-08-07T16:00:00.000Z","stockId":7071108235200,"netValue":1.0586278232951105},{"date":"2025-08-06T16:00:00.000Z","stockId":7071108235200,"netValue":1.058590470566547},{"date":"2025-08-05T16:00:00.000Z","stockId":7071108235200,"netValue":1.058465285662684},{"date":"2025-08-04T16:00:00.000Z","stockId":7071108235200,"netValue":1.0584447148911746},{"date":"2025-08-03T16:00:00.000Z","stockId":7071108235200,"netValue":1.0583442533971061},{"date":"2025-07-31T16:00:00.000Z","stockId":7071108235200,"netValue":1.0582143753261528},{"date":"2025-07-30T16:00:00.000Z","stockId":7071108235200,"netValue":1.0581756187323281},{"date":"2025-07-29T16:00:00.000Z","stockId":7071108235200,"netValue":1.0580341492708127},{"date":"2025-07-28T16:00:00.000Z","stockId":7071108235200,"netValue":1.0578828939361684},{"date":"2025-07-27T16:00:00.000Z","stockId":7071108235200,"netValue":1.0580153893177977},{"date":"2025-07-24T16:00:00.000Z","stockId":7071108235200,"netValue":1.0577646125568387},{"date":"2025-07-23T16:00:00.000Z","stockId":7071108235200,"netValue":1.0577702457916827},{"date":"2025-07-22T16:00:00.000Z","stockId":7071108235200,"netValue":1.0580349631772796},{"date":"2025-07-21T16:00:00.000Z","stockId":7071108235200,"netValue":1.0581516735138823},{"date":"2025-07-20T16:00:00.000Z","stockId":7071108235200,"netValue":1.058141795081361},{"date":"2025-07-17T16:00:00.000Z","stockId":7071108235200,"netValue":1.0581319166488397},{"date":"2025-07-16T16:00:00.000Z","stockId":7071108235200,"netValue":1.0581192873300709},{"date":"2025-07-15T16:00:00.000Z","stockId":7071108235200,"netValue":1.058095468272911},{"date":"2025-07-14T16:00:00.000Z","stockId":7071108235200,"netValue":1.0580062322323516},{"date":"2025-07-13T16:00:00.000Z","stockId":7071108235200,"netValue":1.057882044240516},{"date":"2025-07-10T16:00:00.000Z","stockId":7071108235200,"netValue":1.0578371570124456},{"date":"2025-07-09T16:00:00.000Z","stockId":7071108235200,"netValue":1.0577154874475727},{"date":"2025-07-08T16:00:00.000Z","stockId":7071108235200,"netValue":1.0579454673998616},{"date":"2025-07-07T16:00:00.000Z","stockId":7071108235200,"netValue":1.0577079184344678},{"date":"2025-07-06T16:00:00.000Z","stockId":7071108235200,"netValue":1.0579098928470991},{"date":"2025-07-03T16:00:00.000Z","stockId":7071108235200,"netValue":1.0576562209508644},{"date":"2025-07-02T16:00:00.000Z","stockId":7071108235200,"netValue":1.0573755947585264},{"date":"2025-07-01T16:00:00.000Z","stockId":7071108235200,"netValue":1.0570630440700959},{"date":"2025-06-30T16:00:00.000Z","stockId":7071108235200,"netValue":1.056324560460289},{"date":"2025-06-29T16:00:00.000Z","stockId":7071108235200,"netValue":1.0558974218614514},{"date":"2025-06-26T16:00:00.000Z","stockId":7071108235200,"netValue":1.0558654725826666},{"date":"2025-06-25T16:00:00.000Z","stockId":7071108235200,"netValue":1.055666138551243},{"date":"2025-06-24T16:00:00.000Z","stockId":7071108235200,"netValue":1.0556106889364578},{"date":"2025-06-23T16:00:00.000Z","stockId":7071108235200,"netValue":1.0558692123225029},{"date":"2025-06-22T16:00:00.000Z","stockId":7071108235200,"netValue":1.0561250953273402},{"date":"2025-06-19T16:00:00.000Z","stockId":7071108235200,"netValue":1.0560168364789775},{"date":"2025-06-18T16:00:00.000Z","stockId":7071108235200,"netValue":1.0558175024475536},{"date":"2025-06-17T16:00:00.000Z","stockId":7071108235200,"netValue":1.0556599007170617},{"date":"2025-06-16T16:00:00.000Z","stockId":7071108235200,"netValue":1.0551762007534642},{"date":"2025-06-15T16:00:00.000Z","stockId":7071108235200,"netValue":1.0548181656329199},{"date":"2025-06-12T16:00:00.000Z","stockId":7071108235200,"netValue":1.0545633819867106},{"date":"2025-06-11T16:00:00.000Z","stockId":7071108235200,"netValue":1.0543742300419447},{"date":"2025-06-10T16:00:00.000Z","stockId":7071108235200,"netValue":1.0543332228178226},{"date":"2025-06-09T16:00:00.000Z","stockId":7071108235200,"netValue":1.0540864009801019},{"date":"2025-06-08T16:00:00.000Z","stockId":7071108235200,"netValue":1.0540020993061834},{"date":"2025-06-05T16:00:00.000Z","stockId":7071108235200,"netValue":1.0536711472145397},{"date":"2025-06-04T16:00:00.000Z","stockId":7071108235200,"netValue":1.053534814160696},{"date":"2025-06-03T16:00:00.000Z","stockId":7071108235200,"netValue":1.0534244967968147},{"date":"2025-06-02T16:00:00.000Z","stockId":7071108235200,"netValue":1.0533141794329335},{"date":"2025-05-29T16:00:00.000Z","stockId":7071108235200,"netValue":1.0532038620690523},{"date":"2025-05-28T16:00:00.000Z","stockId":7071108235200,"netValue":1.0529832273412898},{"date":"2025-05-27T16:00:00.000Z","stockId":7071108235200,"netValue":1.053093544705171},{"date":"2025-05-26T16:00:00.000Z","stockId":7071108235200,"netValue":1.0532038620690523},{"date":"2025-05-25T16:00:00.000Z","stockId":7071108235200,"netValue":1.0532038620690523},{"date":"2025-05-22T16:00:00.000Z","stockId":7071108235200,"netValue":1.05298322734129},{"date":"2025-05-21T16:00:00.000Z","stockId":7071108235200,"netValue":1.0527625926135278},{"date":"2025-05-20T16:00:00.000Z","stockId":7071108235200,"netValue":1.052626259559684},{"date":"2025-05-19T16:00:00.000Z","stockId":7071108235200,"netValue":1.0524316405218843},{"date":"2025-05-18T16:00:00.000Z","stockId":7071108235200,"netValue":1.0521849901041593},{"date":"2025-05-15T16:00:00.000Z","stockId":7071108235200,"netValue":1.0519903710663596},{"date":"2025-05-14T16:00:00.000Z","stockId":7071108235200,"netValue":1.0519903710663596},{"date":"2025-05-13T16:00:00.000Z","stockId":7071108235200,"netValue":1.0519836135188954},{"date":"2025-05-12T16:00:00.000Z","stockId":7071108235200,"netValue":1.0519752623668208},{"date":"2025-05-11T16:00:00.000Z","stockId":7071108235200,"netValue":1.051961747271893},{"date":"2025-05-08T16:00:00.000Z","stockId":7071108235200,"netValue":1.051948232176965},{"date":"2025-05-07T16:00:00.000Z","stockId":7071108235200,"netValue":1.051919608382499},{"date":"2025-05-06T16:00:00.000Z","stockId":7071108235200,"netValue":1.0518874142497898},{"date":"2025-05-05T16:00:00.000Z","stockId":7071108235200,"netValue":1.0518790630977153},{"date":"2025-04-29T16:00:00.000Z","stockId":7071108235200,"netValue":1.0518655480027874},{"date":"2025-04-28T16:00:00.000Z","stockId":7071108235200,"netValue":1.0518520329078593},{"date":"2025-04-27T16:00:00.000Z","stockId":7071108235200,"netValue":1.0518452753603955},{"date":"2025-04-24T16:00:00.000Z","stockId":7071108235200,"netValue":1.0518385178129315},{"date":"2025-04-23T16:00:00.000Z","stockId":7071108235200,"netValue":1.051838517812932},{"date":"2025-04-22T16:00:00.000Z","stockId":7071108235200,"netValue":1.0518452753603957},{"date":"2025-04-21T16:00:00.000Z","stockId":7071108235200,"netValue":1.0518587904553238},{"date":"2025-04-20T16:00:00.000Z","stockId":7071108235200,"netValue":1.051850439303249},{"date":"2025-04-17T16:00:00.000Z","stockId":7071108235200,"netValue":1.051845275360396},{"date":"2025-04-16T16:00:00.000Z","stockId":7071108235200,"netValue":1.0518504393032493},{"date":"2025-04-15T16:00:00.000Z","stockId":7071108235200,"netValue":1.0518504393032493},{"date":"2025-04-14T16:00:00.000Z","stockId":7071108235200,"netValue":1.0518436817557852},{"date":"2025-04-13T16:00:00.000Z","stockId":7071108235200,"netValue":1.0518436817557852},{"date":"2025-04-10T16:00:00.000Z","stockId":7071108235200,"netValue":1.0518301666608574},{"date":"2025-04-09T16:00:00.000Z","stockId":7071108235200,"netValue":1.0518234091133936},{"date":"2025-04-08T16:00:00.000Z","stockId":7071108235200,"netValue":1.0518234091133936},{"date":"2025-04-07T16:00:00.000Z","stockId":7071108235200,"netValue":1.051817297522225},{"date":"2025-04-06T16:00:00.000Z","stockId":7071108235200,"netValue":1.051825279550632},{"date":"2025-04-02T16:00:00.000Z","stockId":7071108235200,"netValue":1.0517595528861388},{"date":"2025-04-01T16:00:00.000Z","stockId":7071108235200,"netValue":1.0517116607156978},{"date":"2025-03-31T16:00:00.000Z","stockId":7071108235200,"netValue":1.0517018082500524},{"date":"2025-03-30T16:00:00.000Z","stockId":7071108235200,"netValue":1.0516938262216458},{"date":"2025-03-27T16:00:00.000Z","stockId":7071108235200,"netValue":1.0516797326020701},{"date":"2025-03-26T16:00:00.000Z","stockId":7071108235200,"netValue":1.0516698801364248},{"date":"2025-03-25T16:00:00.000Z","stockId":7071108235200,"netValue":1.0516618981080181},{"date":"2025-03-24T16:00:00.000Z","stockId":7071108235200,"netValue":1.0516379520227974},{"date":"2025-03-23T16:00:00.000Z","stockId":7071108235200,"netValue":1.0516219879659836},{"date":"2025-03-20T16:00:00.000Z","stockId":7071108235200,"netValue":1.0515900598523562},{"date":"2025-03-19T16:00:00.000Z","stockId":7071108235200,"netValue":1.0515661137671355},{"date":"2025-03-18T16:00:00.000Z","stockId":7071108235200,"netValue":1.0515262036251012},{"date":"2025-03-17T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514862934830669},{"date":"2025-03-16T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514684589890149},{"date":"2025-03-13T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514684589890149},{"date":"2025-03-12T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514384013126257},{"date":"2025-03-11T16:00:00.000Z","stockId":7071108235200,"netValue":1.0513886387049463},{"date":"2025-03-10T16:00:00.000Z","stockId":7071108235200,"netValue":1.0513567105913186},{"date":"2025-03-09T16:00:00.000Z","stockId":7071108235200,"netValue":1.0513905091421847},{"date":"2025-03-06T16:00:00.000Z","stockId":7071108235200,"netValue":1.051396620733353},{"date":"2025-03-05T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514445129037946},{"date":"2025-03-04T16:00:00.000Z","stockId":7071108235200,"netValue":1.051452494932201},{"date":"2025-03-03T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514445129037946},{"date":"2025-03-02T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514285488469806},{"date":"2025-02-27T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514046027617598},{"date":"2025-02-26T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514107143529288},{"date":"2025-02-25T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514186963813354},{"date":"2025-02-24T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514107143529288},{"date":"2025-02-23T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514285488469808},{"date":"2025-02-20T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514665885517769},{"date":"2025-02-19T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514905346369974},{"date":"2025-02-18T16:00:00.000Z","stockId":7071108235200,"netValue":1.051514480722218},{"date":"2025-02-17T16:00:00.000Z","stockId":7071108235200,"netValue":1.0515064986938112},{"date":"2025-02-16T16:00:00.000Z","stockId":7071108235200,"netValue":1.05153231521627},{"date":"2025-02-13T16:00:00.000Z","stockId":7071108235200,"netValue":1.0515464088358455},{"date":"2025-02-12T16:00:00.000Z","stockId":7071108235200,"netValue":1.0515703549210662},{"date":"2025-02-11T16:00:00.000Z","stockId":7071108235200,"netValue":1.0515623728926593},{"date":"2025-02-10T16:00:00.000Z","stockId":7071108235200,"netValue":1.0515623728926593},{"date":"2025-02-09T16:00:00.000Z","stockId":7071108235200,"netValue":1.0515703549210662},{"date":"2025-02-06T16:00:00.000Z","stockId":7071108235200,"netValue":1.0515623728926593},{"date":"2025-02-05T16:00:00.000Z","stockId":7071108235200,"netValue":1.0515384179517868},{"date":"2025-02-04T16:00:00.000Z","stockId":7071108235200,"netValue":1.051514480722218},{"date":"2025-01-26T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514901833529406},{"date":"2025-01-23T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514531239727514},{"date":"2025-01-22T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514596850480624},{"date":"2025-01-21T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514728071986827},{"date":"2025-01-20T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514639390516995},{"date":"2025-01-19T16:00:00.000Z","stockId":7071108235200,"netValue":1.051457377976389},{"date":"2025-01-16T16:00:00.000Z","stockId":7071108235200,"netValue":1.051457377976389},{"date":"2025-01-15T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514705001270102},{"date":"2025-01-14T16:00:00.000Z","stockId":7071108235200,"netValue":1.051490183352941},{"date":"2025-01-13T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514901833529413},{"date":"2025-01-12T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514901833529413},{"date":"2025-01-09T16:00:00.000Z","stockId":7071108235200,"netValue":1.0515009984318895},{"date":"2025-01-08T16:00:00.000Z","stockId":7071108235200,"netValue":1.0515033055035623},{"date":"2025-01-07T16:00:00.000Z","stockId":7071108235200,"netValue":1.051516427654183},{"date":"2025-01-06T16:00:00.000Z","stockId":7071108235200,"netValue":1.05151412058251},{"date":"2025-01-05T16:00:00.000Z","stockId":7071108235200,"netValue":1.0515206816578206},{"date":"2025-01-02T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514944373565789},{"date":"2025-01-01T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514747541306477},{"date":"2024-12-30T16:00:00.000Z","stockId":7071108235200,"netValue":1.0514353876787852},{"date":"2024-12-29T16:00:00.000Z","stockId":7071108235200,"netValue":1.051402582302233},{"date":"2024-12-26T16:00:00.000Z","stockId":7071108235200,"netValue":1.0513937141552496},{"date":"2024-12-25T16:00:00.000Z","stockId":7071108235200,"netValue":1.0513740309293182},{"date":"2024-12-24T16:00:00.000Z","stockId":7071108235200,"netValue":1.0513740309293182},{"date":"2024-12-23T16:00:00.000Z","stockId":7071108235200,"netValue":1.0513805920046286},{"date":"2024-12-22T16:00:00.000Z","stockId":7071108235200,"netValue":1.0513805920046286},{"date":"2024-12-19T16:00:00.000Z","stockId":7071108235200,"netValue":1.0513717238576452},{"date":"2024-12-18T16:00:00.000Z","stockId":7071108235200,"netValue":1.0513477866280767},{"date":"2024-12-17T16:00:00.000Z","stockId":7071108235200,"netValue":1.051354347703387},{"date":"2024-12-16T16:00:00.000Z","stockId":7071108235200,"netValue":1.0513520406317143},{"date":"2024-12-15T16:00:00.000Z","stockId":7071108235200,"netValue":1.051354347703387},{"date":"2024-12-12T16:00:00.000Z","stockId":7071108235200,"netValue":1.051332357405783},{"date":"2024-12-11T16:00:00.000Z","stockId":7071108235200,"netValue":1.0513018591009038},{"date":"2024-12-10T16:00:00.000Z","stockId":7071108235200,"netValue":1.0512995520292308},{"date":"2024-12-09T16:00:00.000Z","stockId":7071108235200,"netValue":1.0512952980255934},{"date":"2024-12-08T16:00:00.000Z","stockId":7071108235200,"netValue":1.0512690537243519},{"date":"2024-12-05T16:00:00.000Z","stockId":7071108235200,"netValue":1.0512601855773682},{"date":"2024-12-04T16:00:00.000Z","stockId":7071108235200,"netValue":1.0512536245020578},{"date":"2024-12-03T16:00:00.000Z","stockId":7071108235200,"netValue":1.0512405023514368},{"date":"2024-12-02T16:00:00.000Z","stockId":7071108235200,"netValue":1.0512208191255057},{"date":"2024-12-01T16:00:00.000Z","stockId":7071108235200,"netValue":1.0512142580501953},{"date":"2024-11-28T16:00:00.000Z","stockId":7071108235200,"netValue":1.0511748915983328},{"date":"2024-11-27T16:00:00.000Z","stockId":7071108235200,"netValue":1.0511552083724014},{"date":"2024-11-26T16:00:00.000Z","stockId":7071108235200,"netValue":1.0511355251464702},{"date":"2024-11-25T16:00:00.000Z","stockId":7071108235200,"netValue":1.0511200959241762},{"date":"2024-11-24T16:00:00.000Z","stockId":7071108235200,"netValue":1.0511069737735557},{"date":"2024-11-21T16:00:00.000Z","stockId":7071108235200,"netValue":1.051087290547624},{"date":"2024-11-20T16:00:00.000Z","stockId":7071108235200,"netValue":1.0510807294723132},{"date":"2024-11-19T16:00:00.000Z","stockId":7071108235200,"netValue":1.0510676073216927},{"date":"2024-11-18T16:00:00.000Z","stockId":7071108235200,"netValue":1.0510653002500192},{"date":"2024-11-17T16:00:00.000Z","stockId":7071108235200,"netValue":1.051061046246382},{"date":"2024-11-14T16:00:00.000Z","stockId":7071108235200,"netValue":1.0510544851710717},{"date":"2024-11-13T16:00:00.000Z","stockId":7071108235200,"netValue":1.0610110149324954},{"date":"2024-11-12T16:00:00.000Z","stockId":7071108235200,"netValue":1.0510389096579442},{"date":"2024-11-11T16:00:00.000Z","stockId":7071108235200,"netValue":1.0510170864430333},{"date":"2024-11-10T16:00:00.000Z","stockId":7071108235200,"netValue":1.050993096304379},{"date":"2024-11-07T16:00:00.000Z","stockId":7071108235200,"netValue":1.0509231728452024},{"date":"2024-11-06T16:00:00.000Z","stockId":7071108235200,"netValue":1.050891179656253},{"date":"2024-11-05T16:00:00.000Z","stockId":7071108235200,"netValue":1.0508615222297908},{"date":"2024-11-04T16:00:00.000Z","stockId":7071108235200,"netValue":1.0508302938374563},{"date":"2024-11-03T16:00:00.000Z","stockId":7071108235200,"netValue":1.0508071363794356},{"date":"2024-10-31T16:00:00.000Z","stockId":7071108235200,"netValue":1.0507570570624019},{"date":"2024-10-30T16:00:00.000Z","stockId":7071108235200,"netValue":1.050722507309439},{"date":"2024-10-29T16:00:00.000Z","stockId":7071108235200,"netValue":1.0506924242492686},{"date":"2024-10-28T16:00:00.000Z","stockId":7071108235200,"netValue":1.0506629944408465},{"date":"2024-10-27T16:00:00.000Z","stockId":7071108235200,"netValue":1.0506505228349998},{"date":"2024-10-24T16:00:00.000Z","stockId":7071108235200,"netValue":1.0506189749746215},{"date":"2024-10-23T16:00:00.000Z","stockId":7071108235200,"netValue":1.0506085864872643},{"date":"2024-10-22T16:00:00.000Z","stockId":7071108235200,"netValue":1.0505980341149184},{"date":"2024-10-21T16:00:00.000Z","stockId":7071108235200,"netValue":1.0506132009755447},{"date":"2024-10-20T16:00:00.000Z","stockId":7071108235200,"netValue":1.050621831448843},{"date":"2024-10-17T16:00:00.000Z","stockId":7071108235200,"netValue":1.0506287419325449},{"date":"2024-10-16T16:00:00.000Z","stockId":7071108235200,"netValue":1.0505812611922298},{"date":"2024-10-15T16:00:00.000Z","stockId":7071108235200,"netValue":1.050659062261082},{"date":"2024-10-14T16:00:00.000Z","stockId":7071108235200,"netValue":1.0504637208418683},{"date":"2024-10-13T16:00:00.000Z","stockId":7071108235200,"netValue":1.0504239815602645},{"date":"2024-10-10T16:00:00.000Z","stockId":7071108235200,"netValue":1.0502643732263428},{"date":"2024-10-09T16:00:00.000Z","stockId":7071108235200,"netValue":1.0501336295753412},{"date":"2024-10-08T16:00:00.000Z","stockId":7071108235200,"netValue":1.0500944352750543},{"date":"2024-10-07T16:00:00.000Z","stockId":7071108235200,"netValue":1.0500324123658842},{"date":"2024-09-29T16:00:00.000Z","stockId":7071108235200,"netValue":1.0496688282596847},{"date":"2024-09-26T16:00:00.000Z","stockId":7071108235200,"netValue":1.0495152559998002},{"date":"2024-09-25T16:00:00.000Z","stockId":7071108235200,"netValue":1.0492547181017442},{"date":"2024-09-24T16:00:00.000Z","stockId":7071108235200,"netValue":1.0491613397523438},{"date":"2024-09-23T16:00:00.000Z","stockId":7071108235200,"netValue":1.049151671893601},{"date":"2024-09-22T16:00:00.000Z","stockId":7071108235200,"netValue":1.0490522836828293},{"date":"2024-09-19T16:00:00.000Z","stockId":7071108235200,"netValue":1.0489609957647723},{"date":"2024-09-18T16:00:00.000Z","stockId":7071108235200,"netValue":1.0488715368454011},{"date":"2024-09-17T16:00:00.000Z","stockId":7071108235200,"netValue":1.048873365844087},{"date":"2024-09-12T16:00:00.000Z","stockId":7071108235200,"netValue":1.0485697142157147},{"date":"2024-09-11T16:00:00.000Z","stockId":7071108235200,"netValue":1.0485678852170288},{"date":"2024-09-10T16:00:00.000Z","stockId":7071108235200,"netValue":1.0484705874376001},{"date":"2024-09-09T16:00:00.000Z","stockId":7071108235200,"netValue":1.0484666680075714},{"date":"2024-09-08T16:00:00.000Z","stockId":7071108235200,"netValue":1.0483732896581712},{"date":"2024-09-05T16:00:00.000Z","stockId":7071108235200,"netValue":1.0481826135293426},{"date":"2024-09-04T16:00:00.000Z","stockId":7071108235200,"netValue":1.0481826135293433},{"date":"2024-09-03T16:00:00.000Z","stockId":7071108235200,"netValue":1.0480853157499141},{"date":"2024-09-02T16:00:00.000Z","stockId":7071108235200,"netValue":1.0480813963198856},{"date":"2024-09-01T16:00:00.000Z","stockId":7071108235200,"netValue":1.0479840985404567},{"date":"2024-08-29T16:00:00.000Z","stockId":7071108235200,"netValue":1.0478771329022851},{"date":"2024-08-28T16:00:00.000Z","stockId":7071108235200,"netValue":1.0477602379727127},{"date":"2024-08-27T16:00:00.000Z","stockId":7071108235200,"netValue":1.0477523991126552},{"date":"2024-08-26T16:00:00.000Z","stockId":7071108235200,"netValue":1.047659020763255},{"date":"2024-08-25T16:00:00.000Z","stockId":7071108235200,"netValue":1.0476707790533413},{"date":"2024-08-22T16:00:00.000Z","stockId":7071108235200,"netValue":1.0472078067363702},{"date":"2024-08-21T16:00:00.000Z","stockId":7071108235200,"netValue":1.0471183478169988},{"date":"2024-08-20T16:00:00.000Z","stockId":7071108235200,"netValue":1.0471183478169985},{"date":"2024-08-19T16:00:00.000Z","stockId":7071108235200,"netValue":1.0470288888976276},{"date":"2024-08-18T16:00:00.000Z","stockId":7071108235200,"netValue":1.0469376009795703},{"date":"2024-08-15T16:00:00.000Z","stockId":7071108235200,"netValue":1.0468403032001419},{"date":"2024-08-14T16:00:00.000Z","stockId":7071108235200,"netValue":1.046744834419399},{"date":"2024-08-13T16:00:00.000Z","stockId":7071108235200,"netValue":1.046744834419399},{"date":"2024-08-12T16:00:00.000Z","stockId":7071108235200,"netValue":1.0466357783498843},{"date":"2024-08-11T16:00:00.000Z","stockId":7071108235200,"netValue":1.0466261104911412},{"date":"2024-08-08T16:00:00.000Z","stockId":7071108235200,"netValue":1.046456860511142},{"date":"2024-08-07T16:00:00.000Z","stockId":7071108235200,"netValue":1.046462870372514},{"date":"2024-08-06T16:00:00.000Z","stockId":7071108235200,"netValue":1.0463734114531424},{"date":"2024-08-05T16:00:00.000Z","stockId":7071108235200,"netValue":1.046369492023114},{"date":"2024-08-04T16:00:00.000Z","stockId":7071108235200,"netValue":1.046272194243685},{"date":"2024-08-01T16:00:00.000Z","stockId":7071108235200,"netValue":1.046075769686142}]}