window.pageData = {"startDate":"2024-05-15T04:33:50.977Z","endDate":"2026-05-15T04:33:50.977Z","manager":{"_id":7000313237620,"name":"程明","gender":"m","resume":"程明：男，金融与投资硕士，5年证券从业经验。历任中国光大银行股份有限公司郑州分行公司业务部客户经理，北京佑瑞持投资管理有限公司固收交易员，长城财富保险资产管理股份有限公司固收交易员、投资经理助理。2023年4月加盟天弘基金管理有限公司。","tickerId":313237620,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20906070","exchange":"fm","cnInfoCode":"db20906070","followedNum":0,"currency":"CNY","workingDate":"2023-06-02T16:00:00.000Z","fundCompanyId":4000050430000,"fundManagerSecondLevel":"bond","pinyin":"cm","educationCode":"001002","fundCompany":{"_id":4000050430000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000313237620,"type":"fmp","fm_p_r_d":"2026-05-13T16:00:00.000Z","fm_cagr_p_r_fs":0.0271675102394473,"fm_p_r_m1":0.0021708838324177027,"fm_p_r_m3":0.0061625494379142776,"fm_cagr_p_r_fs_m":0.030295246319439473,"fm_cagr_p_r_fs_r_c":1273,"fm_cagr_p_r_fs_rp":0.6132075471698113,"fm_p_r_m1_m":0.002518319518639567,"fm_p_r_m1_r_c":1248,"fm_p_r_m1_rp":0.603047313552526,"fm_p_r_m3_m":0.006705085556474755,"fm_p_r_m3_r_c":1225,"fm_p_r_m3_rp":0.5915032679738562,"fm_p_r_m6":0.010153903419972243,"fm_p_r_m6_m":0.012022401732796562,"fm_p_r_m6_r_c":1194,"fm_p_r_m6_rp":0.6974015088013411,"fm_p_r_fys_m":0.011715321897415087,"fm_p_r_fys_r_c":1210,"fm_p_r_fys_rp":0.7055417700578991,"fm_p_r_y1":0.016383408909187214,"fm_p_r_y1_m":0.02131082179720567,"fm_p_r_y1_r_c":1120,"fm_p_r_y1_rp":0.7274352100089365,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.6913477537437605,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.5973377703826955,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.6688851913477537,"fm_p_r_fys":0.009662520511061423},"fmi":{"stockId":7000313237620,"type":"fmi","fm_my":2.9,"fm_a_as":0,"fm_a_mfn":7,"fm_as":16373272736.321802,"fm_b_as":16373272736.321802,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":6,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0252,"fm_r_fd":3000000015848,"fm_r_ftp":0.076,"fm_d":{"3000000008762":"本基金基金经理","3000000010634":"本基金基金经理","3000000011655":"本基金基金经理","3000000014451":"本基金基金经理"},"fm_wy":7}},"topTenManagedFundList":[{"_id":3000000017024,"__csrcFundId":12023,"stockCode":"017024","shortName":"天弘通享债券发起(017024)","masterFundShortName":"天弘通享债券发起","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":17024,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:21:41.261Z","status":"normal","exchange":"jj","fundCollectionId":4000050430000,"inceptionDate":"2022-11-17T16:00:00.000Z","name":"天弘通享债券型发起式证券投资基金","setUpDate":"2022-11-17T16:00:00.000Z","setUpAssetScale":5000000,"setUpShares":5000000,"pinyin":"thtxzqxfqszqtzjj","followedNum":3,"hotMetrics":{"stockId":3000000017024,"type":"f_as","f_tas":6883796174.29,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015848,"name":"天弘合益债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015848","tickerId":15848,"shortName":"天弘合益债券发起D","currency":"CNY","__csrcFundId":8386,"exchange":"jj","lastUpdated":"2025-01-04T00:32:18.474Z","fundCollectionId":4000050430000,"inceptionDate":"2022-05-25T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thhyzqxfqszqtzjj","hotMetrics":{"stockId":3000000015848,"type":"f_as","f_tas":2527535781.5526,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008762,"__csrcFundId":7318,"stockCode":"008762","shortName":"天弘恒享一年定开(008762)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8762,"masterFundFlag":1,"lastUpdated":"2026-04-30T21:26:13.239Z","status":"normal","inceptionDate":"2020-03-17T16:00:00.000Z","name":"天弘恒享一年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘恒享一年定开","setUpDate":"2020-03-17T16:00:00.000Z","setUpAssetScale":999999000,"setUpShares":999999000,"pinyin":"thhxyndqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000008762,"type":"f_as","f_tas":2101225832.7264001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000016247,"__csrcFundId":11687,"stockCode":"016247","shortName":"天弘裕享一年定开债券发起(016247)","masterFundShortName":"天弘裕享一年定开债券发起","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":16247,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:58:48.992Z","status":"normal","exchange":"jj","fundCollectionId":4000050430000,"inceptionDate":"2022-08-29T16:00:00.000Z","name":"天弘裕享一年定期开放债券型发起式证券投资基金","followedNum":0,"setUpDate":"2022-08-29T16:00:00.000Z","setUpAssetScale":1010000000,"setUpShares":1010000000,"pinyin":"thyxyndqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000016247,"type":"f_as","f_tas":2023182819.4332,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008730,"__csrcFundId":7371,"stockCode":"008730","shortName":"天弘纯享一年定开(008730)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8730,"masterFundFlag":1,"lastUpdated":"2026-04-30T21:25:12.326Z","status":"normal","inceptionDate":"2020-03-24T16:00:00.000Z","name":"天弘纯享一年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘纯享一年定开","setUpDate":"2020-03-24T16:00:00.000Z","setUpAssetScale":709999000,"setUpShares":709999000,"pinyin":"thcxyndqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000008730,"type":"f_as","f_tas":1994492549.1198,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010634,"__csrcFundId":8386,"stockCode":"010634","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":10634,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:25:09.888Z","status":"normal","inceptionDate":"2020-11-18T16:00:00.000Z","name":"天弘合益债券型发起式证券投资基金","shortName":"天弘合益债券发起(010634)","exchange":"jj","followedNum":2,"fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘合益债券发起","setUpDate":"2020-11-18T16:00:00.000Z","setUpAssetScale":5000731.58,"setUpShares":5000731.58,"pinyin":"thhyzqxfqszqtzjj","hotMetrics":{"stockId":3000000010634,"type":"f_as","f_tas":426859586.2713,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017025,"fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017025","tickerId":17025,"shortName":"天弘通享债券发起C","currency":"CNY","__csrcFundId":12023,"exchange":"jj","lastUpdated":"2025-01-04T00:32:21.194Z","fundCollectionId":4000050430000,"inceptionDate":"2022-11-17T16:00:00.000Z","name":"天弘通享债券型发起式证券投资基金","status":"normal","setUpDate":"2022-11-17T16:00:00.000Z","setUpAssetScale":5000000,"setUpShares":5000000,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thtxzqxfqszqtzjj","followedNum":0,"hotMetrics":{"stockId":3000000017025,"type":"f_as","f_tas":287991107.8695,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014451,"__csrcFundId":10586,"stockCode":"014451","shortName":"天弘新享一年定开债券发起(014451)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":14451,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:13:28.337Z","status":"normal","exchange":"jj","masterFundShortName":"天弘新享一年定开债券发起","name":"天弘新享一年定期开放债券型发起式证券投资基金","inceptionDate":"2021-12-14T16:00:00.000Z","fundCollectionId":4000050430000,"followedNum":0,"setUpDate":"2021-12-14T16:00:00.000Z","setUpAssetScale":2009999000,"setUpShares":2009999000,"pinyin":"thxxyndqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000014451,"type":"f_as","f_tas":100140049.4798,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010635,"name":"天弘合益债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-18T16:00:00.000Z","stockCode":"010635","tickerId":10635,"shortName":"天弘合益债券发起C","__csrcFundId":8386,"lastUpdated":"2025-01-04T00:32:06.947Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050430000,"currency":"CNY","status":"normal","setUpDate":"2020-11-18T16:00:00.000Z","setUpAssetScale":5000000,"setUpShares":5000000,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thhyzqxfqszqtzjj","hotMetrics":{"stockId":3000000010635,"type":"f_as","f_tas":28048835.5792,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.061482438217342006,"oneMonth":0.048951496718425025,"threeMonths":0.0545424115045674,"sixMonths":0.06189527542382045,"oneYear":0.2578316953316955,"threeYears":0.2289910450149919,"fiveYears":-0.03834977957535235,"tenYears":0.5982776351930159},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48445,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36}],"netValueList":[{"date":"2026-05-13T16:00:00.000Z","stockId":7000313237620,"netValue":1.0820201776062306},{"stockId":7000313237620,"date":"2026-05-12T16:00:00.000Z","netValue":1.08198853475616},{"date":"2026-05-11T16:00:00.000Z","stockId":7000313237620,"netValue":1.0817141459696114},{"date":"2026-05-10T16:00:00.000Z","stockId":7000313237620,"netValue":1.0815821502314107},{"stockId":7000313237620,"date":"2026-05-07T16:00:00.000Z","netValue":1.0813713276497614},{"date":"2026-05-06T16:00:00.000Z","stockId":7000313237620,"netValue":1.0812145000157174},{"stockId":7000313237620,"date":"2026-05-05T16:00:00.000Z","netValue":1.081186221794304},{"date":"2026-04-29T16:00:00.000Z","stockId":7000313237620,"netValue":1.0810597285835546},{"date":"2026-04-28T16:00:00.000Z","stockId":7000313237620,"netValue":1.081120175978028},{"date":"2026-04-27T16:00:00.000Z","stockId":7000313237620,"netValue":1.0808614520195752},{"stockId":7000313237620,"date":"2026-04-26T16:00:00.000Z","netValue":1.0807564066192372},{"date":"2026-04-23T16:00:00.000Z","stockId":7000313237620,"netValue":1.080704373221777},{"date":"2026-04-22T16:00:00.000Z","stockId":7000313237620,"netValue":1.080748270788401},{"stockId":7000313237620,"date":"2026-04-21T16:00:00.000Z","netValue":1.0805911919906026},{"date":"2026-04-20T16:00:00.000Z","stockId":7000313237620,"netValue":1.0803633478024384},{"date":"2026-04-19T16:00:00.000Z","stockId":7000313237620,"netValue":1.0801797280246386},{"date":"2026-04-16T16:00:00.000Z","stockId":7000313237620,"netValue":1.0800039172339349},{"stockId":7000313237620,"date":"2026-04-15T16:00:00.000Z","netValue":1.0798421921167791},{"stockId":7000313237620,"date":"2026-04-14T16:00:00.000Z","netValue":1.0796763257264668},{"date":"2026-04-13T16:00:00.000Z","stockId":7000313237620,"netValue":1.079676325726467},{"stockId":7000313237620,"date":"2026-04-12T16:00:00.000Z","netValue":1.0795619143296757},{"date":"2026-04-09T16:00:00.000Z","stockId":7000313237620,"netValue":1.0792383907376264},{"date":"2026-04-08T16:00:00.000Z","stockId":7000313237620,"netValue":1.0791314469143307},{"date":"2026-04-07T16:00:00.000Z","stockId":7000313237620,"netValue":1.0790598622071392},{"date":"2026-04-06T16:00:00.000Z","stockId":7000313237620,"netValue":1.0789362840735277},{"date":"2026-04-02T16:00:00.000Z","stockId":7000313237620,"netValue":1.0786016240037535},{"date":"2026-04-01T16:00:00.000Z","stockId":7000313237620,"netValue":1.0783133459395429},{"date":"2026-03-31T16:00:00.000Z","stockId":7000313237620,"netValue":1.0781900497833958},{"stockId":7000313237620,"date":"2026-03-30T16:00:00.000Z","netValue":1.0781800090416978},{"stockId":7000313237620,"date":"2026-03-29T16:00:00.000Z","netValue":1.0780306792961887},{"stockId":7000313237620,"date":"2026-03-26T16:00:00.000Z","netValue":1.0777477306753696},{"date":"2026-03-25T16:00:00.000Z","stockId":7000313237620,"netValue":1.0775864976118226},{"date":"2026-03-24T16:00:00.000Z","stockId":7000313237620,"netValue":1.0774634241565226},{"date":"2026-03-23T16:00:00.000Z","stockId":7000313237620,"netValue":1.077382412882102},{"date":"2026-03-22T16:00:00.000Z","stockId":7000313237620,"netValue":1.0773047045193156},{"stockId":7000313237620,"date":"2026-03-19T16:00:00.000Z","netValue":1.0772432045172202},{"stockId":7000313237620,"date":"2026-03-18T16:00:00.000Z","netValue":1.0770919711901827},{"stockId":7000313237620,"date":"2026-03-17T16:00:00.000Z","netValue":1.0769688977348828},{"date":"2026-03-16T16:00:00.000Z","stockId":7000313237620,"netValue":1.076887886460462},{"date":"2026-03-15T16:00:00.000Z","stockId":7000313237620,"netValue":1.0767388857338633},{"date":"2026-03-12T16:00:00.000Z","stockId":7000313237620,"netValue":1.0767583970061887},{"stockId":7000313237620,"date":"2026-03-11T16:00:00.000Z","netValue":1.0765331505142062},{"date":"2026-03-10T16:00:00.000Z","stockId":7000313237620,"netValue":1.0764813694227187},{"stockId":7000313237620,"date":"2026-03-09T16:00:00.000Z","netValue":1.076420076795416},{"stockId":7000313237620,"date":"2026-03-08T16:00:00.000Z","netValue":1.0763844306135097},{"date":"2026-03-05T16:00:00.000Z","stockId":7000313237620,"netValue":1.0764910883333265},{"date":"2026-03-04T16:00:00.000Z","stockId":7000313237620,"netValue":1.0763040014495904},{"date":"2026-03-03T16:00:00.000Z","stockId":7000313237620,"netValue":1.076242708822288},{"date":"2026-03-02T16:00:00.000Z","stockId":7000313237620,"netValue":1.0760322080935936},{"date":"2026-03-01T16:00:00.000Z","stockId":7000313237620,"netValue":1.0759965619116874},{"stockId":7000313237620,"date":"2026-02-26T16:00:00.000Z","netValue":1.0756791226372742},{"stockId":7000313237620,"date":"2026-02-25T16:00:00.000Z","netValue":1.0756528373488827},{"stockId":7000313237620,"date":"2026-02-24T16:00:00.000Z","netValue":1.0758024769184762},{"stockId":7000313237620,"date":"2026-02-23T16:00:00.000Z","netValue":1.0759450616461015},{"stockId":7000313237620,"date":"2026-02-12T16:00:00.000Z","netValue":1.0753930149861906},{"stockId":7000313237620,"date":"2026-02-11T16:00:00.000Z","netValue":1.075158688426595},{"date":"2026-02-10T16:00:00.000Z","stockId":7000313237620,"netValue":1.0750353341453924},{"date":"2026-02-09T16:00:00.000Z","stockId":7000313237620,"netValue":1.0748412491521817},{"stockId":7000313237620,"date":"2026-02-08T16:00:00.000Z","netValue":1.0747181756968813},{"stockId":7000313237620,"date":"2026-02-05T16:00:00.000Z","netValue":1.0744881636958619},{"date":"2026-02-04T16:00:00.000Z","stockId":7000313237620,"netValue":1.0742174786602559},{"date":"2026-02-03T16:00:00.000Z","stockId":7000313237620,"netValue":1.0740944052049555},{"date":"2026-02-02T16:00:00.000Z","stockId":7000313237620,"netValue":1.0740944052049555},{"stockId":7000313237620,"date":"2026-02-01T16:00:00.000Z","netValue":1.074042624113468},{"stockId":7000313237620,"date":"2026-01-29T16:00:00.000Z","netValue":1.0740069779315615},{"date":"2026-01-28T16:00:00.000Z","stockId":7000313237620,"netValue":1.073898238253606},{"date":"2026-01-27T16:00:00.000Z","stockId":7000313237620,"netValue":1.073888238517096},{"stockId":7000313237620,"date":"2026-01-26T16:00:00.000Z","netValue":1.0738364574256085},{"stockId":7000313237620,"date":"2026-01-25T16:00:00.000Z","netValue":1.0738364574256085},{"stockId":7000313237620,"date":"2026-01-22T16:00:00.000Z","netValue":1.0735583215217477},{"stockId":7000313237620,"date":"2026-01-21T16:00:00.000Z","netValue":1.0732405474525812},{"stockId":7000313237620,"date":"2026-01-20T16:00:00.000Z","netValue":1.0730818278153746},{"stockId":7000313237620,"date":"2026-01-19T16:00:00.000Z","netValue":1.0729233890040701},{"stockId":7000313237620,"date":"2026-01-18T16:00:00.000Z","netValue":1.07280031554877},{"stockId":7000313237620,"date":"2026-01-15T16:00:00.000Z","netValue":1.072712888275376},{"date":"2026-01-14T16:00:00.000Z","stockId":7000313237620,"netValue":1.0723853952956017},{"date":"2026-01-13T16:00:00.000Z","stockId":7000313237620,"netValue":1.0722623218403016},{"date":"2026-01-12T16:00:00.000Z","stockId":7000313237620,"netValue":1.0722266756583951},{"stockId":7000313237620,"date":"2026-01-11T16:00:00.000Z","netValue":1.0721748945669076},{"date":"2026-01-08T16:00:00.000Z","stockId":7000313237620,"netValue":1.0720518211116072},{"date":"2026-01-07T16:00:00.000Z","stockId":7000313237620,"netValue":1.071909626232462},{"date":"2026-01-06T16:00:00.000Z","stockId":7000313237620,"netValue":1.0718673557564085},{"date":"2026-01-05T16:00:00.000Z","stockId":7000313237620,"netValue":1.0718673569067074},{"date":"2026-01-04T16:00:00.000Z","stockId":7000313237620,"netValue":1.071958370240183},{"date":"2025-12-30T16:00:00.000Z","stockId":7000313237620,"netValue":1.0716651907199088},{"date":"2025-12-29T16:00:00.000Z","stockId":7000313237620,"netValue":1.071652162719288},{"date":"2025-12-28T16:00:00.000Z","stockId":7000313237620,"netValue":1.0716034198618658},{"date":"2025-12-25T16:00:00.000Z","stockId":7000313237620,"netValue":1.0715832803420184},{"date":"2025-12-24T16:00:00.000Z","stockId":7000313237620,"netValue":1.0714099347889652},{"date":"2025-12-23T16:00:00.000Z","stockId":7000313237620,"netValue":1.071387804983058},{"date":"2025-12-22T16:00:00.000Z","stockId":7000313237620,"netValue":1.0712766509794365},{"date":"2025-12-21T16:00:00.000Z","stockId":7000313237620,"netValue":1.0711570354586848},{"date":"2025-12-18T16:00:00.000Z","stockId":7000313237620,"netValue":1.071017279267787},{"date":"2025-12-17T16:00:00.000Z","stockId":7000313237620,"netValue":1.0707794236343897},{"date":"2025-12-16T16:00:00.000Z","stockId":7000313237620,"netValue":1.070639667443492},{"date":"2025-12-15T16:00:00.000Z","stockId":7000313237620,"netValue":1.0704999112525941},{"date":"2025-12-14T16:00:00.000Z","stockId":7000313237620,"netValue":1.070646139824861},{"date":"2025-12-11T16:00:00.000Z","stockId":7000313237620,"netValue":1.0705616000230531},{"date":"2025-12-10T16:00:00.000Z","stockId":7000313237620,"netValue":1.0704349804808622},{"date":"2025-12-09T16:00:00.000Z","stockId":7000313237620,"netValue":1.0701756076189135},{"date":"2025-12-08T16:00:00.000Z","stockId":7000313237620,"netValue":1.0700644547655909},{"date":"2025-12-07T16:00:00.000Z","stockId":7000313237620,"netValue":1.0699669690507463},{"date":"2025-12-04T16:00:00.000Z","stockId":7000313237620,"netValue":1.069924698574693},{"date":"2025-12-03T16:00:00.000Z","stockId":7000313237620,"netValue":1.0700689103003995},{"date":"2025-12-02T16:00:00.000Z","stockId":7000313237620,"netValue":1.0704394360156706},{"date":"2025-12-01T16:00:00.000Z","stockId":7000313237620,"netValue":1.0704394360156706},{"date":"2025-11-30T16:00:00.000Z","stockId":7000313237620,"netValue":1.070579193356867},{"date":"2025-11-27T16:00:00.000Z","stockId":7000313237620,"netValue":1.0706058052580836},{"date":"2025-11-26T16:00:00.000Z","stockId":7000313237620,"netValue":1.070605696609998},{"date":"2025-11-25T16:00:00.000Z","stockId":7000313237620,"netValue":1.0708852089917935},{"date":"2025-11-24T16:00:00.000Z","stockId":7000313237620,"netValue":1.0712400761322276},{"date":"2025-11-23T16:00:00.000Z","stockId":7000313237620,"netValue":1.07128881898965},{"date":"2025-11-20T16:00:00.000Z","stockId":7000313237620,"netValue":1.0713238958588924},{"date":"2025-11-19T16:00:00.000Z","stockId":7000313237620,"netValue":1.0713194391737852},{"date":"2025-11-18T16:00:00.000Z","stockId":7000313237620,"netValue":1.071208287470761},{"date":"2025-11-17T16:00:00.000Z","stockId":7000313237620,"netValue":1.0712771698480306},{"date":"2025-11-16T16:00:00.000Z","stockId":7000313237620,"netValue":1.0712635027095523},{"date":"2025-11-13T16:00:00.000Z","stockId":7000313237620,"netValue":1.0711438860385019},{"date":"2025-11-12T16:00:00.000Z","stockId":7000313237620,"netValue":1.071035874928247},{"date":"2025-11-11T16:00:00.000Z","stockId":7000313237620,"netValue":1.071056015619546},{"date":"2025-11-10T16:00:00.000Z","stockId":7000313237620,"netValue":1.07100727271093},{"date":"2025-11-09T16:00:00.000Z","stockId":7000313237620,"netValue":1.0709162592818642},{"date":"2025-11-06T16:00:00.000Z","stockId":7000313237620,"netValue":1.070847376832248},{"date":"2025-11-05T16:00:00.000Z","stockId":7000313237620,"netValue":1.0708940411797498},{"date":"2025-11-04T16:00:00.000Z","stockId":7000313237620,"netValue":1.0709911723936056},{"date":"2025-11-03T16:00:00.000Z","stockId":7000313237620,"netValue":1.0709711061099212},{"date":"2025-11-02T16:00:00.000Z","stockId":7000313237620,"netValue":1.0709490567777338},{"date":"2025-10-30T16:00:00.000Z","stockId":7000313237620,"netValue":1.070886872585946},{"date":"2025-10-29T16:00:00.000Z","stockId":7000313237620,"netValue":1.0703179607015558},{"date":"2025-10-28T16:00:00.000Z","stockId":7000313237620,"netValue":1.0701080977865973},{"date":"2025-10-27T16:00:00.000Z","stockId":7000313237620,"netValue":1.0698360506798514},{"date":"2025-10-26T16:00:00.000Z","stockId":7000313237620,"netValue":1.0695154379661773},{"date":"2025-10-23T16:00:00.000Z","stockId":7000313237620,"netValue":1.0692919564663592},{"date":"2025-10-22T16:00:00.000Z","stockId":7000313237620,"netValue":1.0691988454234564},{"date":"2025-10-21T16:00:00.000Z","stockId":7000313237620,"netValue":1.0691631763602931},{"date":"2025-10-20T16:00:00.000Z","stockId":7000313237620,"netValue":1.0691009933146212},{"date":"2025-10-19T16:00:00.000Z","stockId":7000313237620,"netValue":1.0690103109457056},{"date":"2025-10-16T16:00:00.000Z","stockId":7000313237620,"netValue":1.069036827220446},{"date":"2025-10-15T16:00:00.000Z","stockId":7000313237620,"netValue":1.0686953624411062},{"date":"2025-10-14T16:00:00.000Z","stockId":7000313237620,"netValue":1.0685629276383841},{"date":"2025-10-13T16:00:00.000Z","stockId":7000313237620,"netValue":1.0685629275934545},{"date":"2025-10-12T16:00:00.000Z","stockId":7000313237620,"netValue":1.0686123101699974},{"date":"2025-10-09T16:00:00.000Z","stockId":7000313237620,"netValue":1.0683474405645526},{"date":"2025-10-08T16:00:00.000Z","stockId":7000313237620,"netValue":1.0682141104760547},{"date":"2025-09-29T16:00:00.000Z","stockId":7000313237620,"netValue":1.067858333120141},{"date":"2025-09-28T16:00:00.000Z","stockId":7000313237620,"netValue":1.0676000106238654},{"date":"2025-09-25T16:00:00.000Z","stockId":7000313237620,"netValue":1.0674181942286933},{"date":"2025-09-24T16:00:00.000Z","stockId":7000313237620,"netValue":1.0674309112826337},{"date":"2025-09-23T16:00:00.000Z","stockId":7000313237620,"netValue":1.0676463982572553},{"date":"2025-09-22T16:00:00.000Z","stockId":7000313237620,"netValue":1.0679606504935504},{"date":"2025-09-21T16:00:00.000Z","stockId":7000313237620,"netValue":1.0681839939315974},{"date":"2025-09-18T16:00:00.000Z","stockId":7000313237620,"netValue":1.0680936827483636},{"date":"2025-09-17T16:00:00.000Z","stockId":7000313237620,"netValue":1.0681384349623313},{"date":"2025-09-16T16:00:00.000Z","stockId":7000313237620,"netValue":1.068277933482281},{"date":"2025-09-15T16:00:00.000Z","stockId":7000313237620,"netValue":1.0680971441440819},{"date":"2025-09-14T16:00:00.000Z","stockId":7000313237620,"netValue":1.0680971431709119},{"date":"2025-09-11T16:00:00.000Z","stockId":7000313237620,"netValue":1.0679251130910634},{"date":"2025-09-10T16:00:00.000Z","stockId":7000313237620,"netValue":1.0680612920808068},{"date":"2025-09-09T16:00:00.000Z","stockId":7000313237620,"netValue":1.0680535228182182},{"date":"2025-09-08T16:00:00.000Z","stockId":7000313237620,"netValue":1.0682255528980666},{"date":"2025-09-07T16:00:00.000Z","stockId":7000313237620,"netValue":1.0683154534980248},{"date":"2025-09-04T16:00:00.000Z","stockId":7000313237620,"netValue":1.0683487494841817},{"date":"2025-09-03T16:00:00.000Z","stockId":7000313237620,"netValue":1.0683629941610981},{"date":"2025-09-02T16:00:00.000Z","stockId":7000313237620,"netValue":1.0682808637524686},{"date":"2025-09-01T16:00:00.000Z","stockId":7000313237620,"netValue":1.0681088336726199},{"date":"2025-08-31T16:00:00.000Z","stockId":7000313237620,"netValue":1.068060000134456},{"date":"2025-08-28T16:00:00.000Z","stockId":7000313237620,"netValue":1.0679700995344976},{"date":"2025-08-27T16:00:00.000Z","stockId":7000313237620,"netValue":1.06785337929145},{"date":"2025-08-26T16:00:00.000Z","stockId":7000313237620,"netValue":1.0679510491984274},{"date":"2025-08-25T16:00:00.000Z","stockId":7000313237620,"netValue":1.0679099839941124},{"date":"2025-08-24T16:00:00.000Z","stockId":7000313237620,"netValue":1.0676813501847717},{"date":"2025-08-21T16:00:00.000Z","stockId":7000313237620,"netValue":1.0674038828372665},{"date":"2025-08-20T16:00:00.000Z","stockId":7000313237620,"netValue":1.0675551918971307},{"date":"2025-08-19T16:00:00.000Z","stockId":7000313237620,"netValue":1.0674575238920632},{"date":"2025-08-18T16:00:00.000Z","stockId":7000313237620,"netValue":1.0674652931546516},{"date":"2025-08-17T16:00:00.000Z","stockId":7000313237620,"netValue":1.0675962570570152},{"date":"2025-08-14T16:00:00.000Z","stockId":7000313237620,"netValue":1.0684053550267218},{"date":"2025-08-13T16:00:00.000Z","stockId":7000313237620,"netValue":1.0687969883976352},{"date":"2025-08-12T16:00:00.000Z","stockId":7000313237620,"netValue":1.068935722491327},{"date":"2025-08-11T16:00:00.000Z","stockId":7000313237620,"netValue":1.0689279532731686},{"date":"2025-08-10T16:00:00.000Z","stockId":7000313237620,"netValue":1.0691565870825097},{"date":"2025-08-07T16:00:00.000Z","stockId":7000313237620,"netValue":1.0693852218205901},{"date":"2025-08-06T16:00:00.000Z","stockId":7000313237620,"netValue":1.0691103086927245},{"date":"2025-08-05T16:00:00.000Z","stockId":7000313237620,"netValue":1.0689305083771168},{"date":"2025-08-04T16:00:00.000Z","stockId":7000313237620,"netValue":1.0688406087058984},{"date":"2025-08-03T16:00:00.000Z","stockId":7000313237620,"netValue":1.0686608103366313},{"date":"2025-07-31T16:00:00.000Z","stockId":7000313237620,"netValue":1.0684887792836126},{"date":"2025-07-30T16:00:00.000Z","stockId":7000313237620,"netValue":1.0680785744611172},{"date":"2025-07-29T16:00:00.000Z","stockId":7000313237620,"netValue":1.0674903419669017},{"date":"2025-07-28T16:00:00.000Z","stockId":7000313237620,"netValue":1.0672128746193967},{"date":"2025-07-27T16:00:00.000Z","stockId":7000313237620,"netValue":1.067718975731812},{"date":"2025-07-24T16:00:00.000Z","stockId":7000313237620,"netValue":1.067122974948178},{"date":"2025-07-23T16:00:00.000Z","stockId":7000313237620,"netValue":1.0679456379790238},{"date":"2025-07-22T16:00:00.000Z","stockId":7000313237620,"netValue":1.0687214390782651},{"date":"2025-07-21T16:00:00.000Z","stockId":7000313237620,"netValue":1.0691376414926317},{"date":"2025-07-20T16:00:00.000Z","stockId":7000313237620,"netValue":1.0693662743288024},{"date":"2025-07-17T16:00:00.000Z","stockId":7000313237620,"netValue":1.0695127787026837},{"date":"2025-07-16T16:00:00.000Z","stockId":7000313237620,"netValue":1.0693917306673697},{"date":"2025-07-15T16:00:00.000Z","stockId":7000313237620,"netValue":1.069211931369363},{"date":"2025-07-14T16:00:00.000Z","stockId":7000313237620,"netValue":1.0690321319824954},{"date":"2025-07-13T16:00:00.000Z","stockId":7000313237620,"netValue":1.0686159305412986},{"date":"2025-07-10T16:00:00.000Z","stockId":7000313237620,"netValue":1.0688445633774692},{"date":"2025-07-09T16:00:00.000Z","stockId":7000313237620,"netValue":1.0691485526301758},{"date":"2025-07-08T16:00:00.000Z","stockId":7000313237620,"netValue":1.0694652390127801},{"date":"2025-07-07T16:00:00.000Z","stockId":7000313237620,"netValue":1.069572528120541},{"date":"2025-07-06T16:00:00.000Z","stockId":7000313237620,"netValue":1.0697174006734176},{"date":"2025-07-03T16:00:00.000Z","stockId":7000313237620,"netValue":1.0693740110137835},{"date":"2025-07-02T16:00:00.000Z","stockId":7000313237620,"netValue":1.068906477985952},{"date":"2025-07-01T16:00:00.000Z","stockId":7000313237620,"netValue":1.0685890159979463},{"date":"2025-06-30T16:00:00.000Z","stockId":7000313237620,"netValue":1.0680908672838694},{"date":"2025-06-29T16:00:00.000Z","stockId":7000313237620,"netValue":1.0677197818908732},{"date":"2025-06-26T16:00:00.000Z","stockId":7000313237620,"netValue":1.067656249625239},{"date":"2025-06-25T16:00:00.000Z","stockId":7000313237620,"netValue":1.067590504117522},{"date":"2025-06-24T16:00:00.000Z","stockId":7000313237620,"netValue":1.0675744430087581},{"date":"2025-06-23T16:00:00.000Z","stockId":7000313237620,"netValue":1.0677729601155148},{"date":"2025-06-22T16:00:00.000Z","stockId":7000313237620,"netValue":1.0679714772222721},{"date":"2025-06-19T16:00:00.000Z","stockId":7000313237620,"netValue":1.067751437779163},{"date":"2025-06-18T16:00:00.000Z","stockId":7000313237620,"netValue":1.067415094618194},{"date":"2025-06-17T16:00:00.000Z","stockId":7000313237620,"netValue":1.0672712494435956},{"date":"2025-06-16T16:00:00.000Z","stockId":7000313237620,"netValue":1.0671806665135928},{"date":"2025-06-15T16:00:00.000Z","stockId":7000313237620,"netValue":1.0668929738070334},{"date":"2025-06-12T16:00:00.000Z","stockId":7000313237620,"netValue":1.0667491286324353},{"date":"2025-06-11T16:00:00.000Z","stockId":7000313237620,"netValue":1.06654854871512},{"date":"2025-06-10T16:00:00.000Z","stockId":7000313237620,"netValue":1.06654854871512},{"date":"2025-06-09T16:00:00.000Z","stockId":7000313237620,"netValue":1.066260857210176},{"date":"2025-06-08T16:00:00.000Z","stockId":7000313237620,"netValue":1.0662235388362635},{"date":"2025-06-05T16:00:00.000Z","stockId":7000313237620,"netValue":1.0659891106857953},{"date":"2025-06-04T16:00:00.000Z","stockId":7000313237620,"netValue":1.065406325386597},{"date":"2025-06-03T16:00:00.000Z","stockId":7000313237620,"netValue":1.0653530608305064},{"date":"2025-06-02T16:00:00.000Z","stockId":7000313237620,"netValue":1.065353059628891},{"date":"2025-05-29T16:00:00.000Z","stockId":7000313237620,"netValue":1.0652092145001604},{"date":"2025-05-28T16:00:00.000Z","stockId":7000313237620,"netValue":1.064818242188571},{"date":"2025-05-27T16:00:00.000Z","stockId":7000313237620,"netValue":1.0652504649767562},{"date":"2025-05-26T16:00:00.000Z","stockId":7000313237620,"netValue":1.0653919471430529},{"date":"2025-05-25T16:00:00.000Z","stockId":7000313237620,"netValue":1.065444336277794},{"date":"2025-05-22T16:00:00.000Z","stockId":7000313237620,"netValue":1.065355242064373},{"date":"2025-05-21T16:00:00.000Z","stockId":7000313237620,"netValue":1.065080684613081},{"date":"2025-05-20T16:00:00.000Z","stockId":7000313237620,"netValue":1.0649024985499715},{"date":"2025-05-19T16:00:00.000Z","stockId":7000313237620,"netValue":1.0648290907563442},{"date":"2025-05-18T16:00:00.000Z","stockId":7000313237620,"netValue":1.0645985155584932},{"date":"2025-05-15T16:00:00.000Z","stockId":7000313237620,"netValue":1.0643155512259002},{"date":"2025-05-14T16:00:00.000Z","stockId":7000313237620,"netValue":1.0645787486510496},{"date":"2025-05-13T16:00:00.000Z","stockId":7000313237620,"netValue":1.0645944338889777},{"date":"2025-05-12T16:00:00.000Z","stockId":7000313237620,"netValue":1.064557729992164},{"date":"2025-05-11T16:00:00.000Z","stockId":7000313237620,"netValue":1.0641699873900885},{"date":"2025-05-08T16:00:00.000Z","stockId":7000313237620,"netValue":1.06458910046802},{"date":"2025-05-07T16:00:00.000Z","stockId":7000313237620,"netValue":1.0640006624423601},{"date":"2025-05-06T16:00:00.000Z","stockId":7000313237620,"netValue":1.0633613259835477},{"date":"2025-05-05T16:00:00.000Z","stockId":7000313237620,"netValue":1.0633246220867338},{"date":"2025-04-29T16:00:00.000Z","stockId":7000313237620,"netValue":1.0630573441288218},{"date":"2025-04-28T16:00:00.000Z","stockId":7000313237620,"netValue":1.062596864478114},{"date":"2025-04-27T16:00:00.000Z","stockId":7000313237620,"netValue":1.0622248070688531},{"date":"2025-04-24T16:00:00.000Z","stockId":7000313237620,"netValue":1.061994231916115},{"date":"2025-04-23T16:00:00.000Z","stockId":7000313237620,"netValue":1.062102422246871},{"date":"2025-04-22T16:00:00.000Z","stockId":7000313237620,"netValue":1.0622282203119924},{"date":"2025-04-21T16:00:00.000Z","stockId":7000313237620,"netValue":1.062547887404646},{"date":"2025-04-20T16:00:00.000Z","stockId":7000313237620,"netValue":1.0624064063751022},{"date":"2025-04-17T16:00:00.000Z","stockId":7000313237620,"netValue":1.0625478885413988},{"date":"2025-04-16T16:00:00.000Z","stockId":7000313237620,"netValue":1.062482962430285},{"date":"2025-04-15T16:00:00.000Z","stockId":7000313237620,"netValue":1.0624622584521224},{"date":"2025-04-14T16:00:00.000Z","stockId":7000313237620,"netValue":1.0624106536609932},{"date":"2025-04-13T16:00:00.000Z","stockId":7000313237620,"netValue":1.062410653616555},{"date":"2025-04-10T16:00:00.000Z","stockId":7000313237620,"netValue":1.0623228944407797},{"date":"2025-04-09T16:00:00.000Z","stockId":7000313237620,"netValue":1.0618604686072755},{"date":"2025-04-08T16:00:00.000Z","stockId":7000313237620,"netValue":1.0619135309913112},{"date":"2025-04-07T16:00:00.000Z","stockId":7000313237620,"netValue":1.0620196583518393},{"date":"2025-04-06T16:00:00.000Z","stockId":7000313237620,"netValue":1.0623965017946981},{"date":"2025-04-02T16:00:00.000Z","stockId":7000313237620,"netValue":1.0609898631883548},{"date":"2025-04-01T16:00:00.000Z","stockId":7000313237620,"netValue":1.059508325979171},{"date":"2025-03-31T16:00:00.000Z","stockId":7000313237620,"netValue":1.0592747853600195},{"date":"2025-03-30T16:00:00.000Z","stockId":7000313237620,"netValue":1.059131484630985},{"date":"2025-03-27T16:00:00.000Z","stockId":7000313237620,"netValue":1.058935118925459},{"date":"2025-03-26T16:00:00.000Z","stockId":7000313237620,"netValue":1.058746737106835},{"date":"2025-03-25T16:00:00.000Z","stockId":7000313237620,"netValue":1.0586034350815727},{"date":"2025-03-24T16:00:00.000Z","stockId":7000313237620,"netValue":1.0583857837268429},{"date":"2025-03-23T16:00:00.000Z","stockId":7000313237620,"netValue":1.0580778940271145},{"date":"2025-03-20T16:00:00.000Z","stockId":7000313237620,"netValue":1.057860243470829},{"date":"2025-03-19T16:00:00.000Z","stockId":7000313237620,"netValue":1.057470725129614},{"date":"2025-03-18T16:00:00.000Z","stockId":7000313237620,"netValue":1.0568921190986633},{"date":"2025-03-17T16:00:00.000Z","stockId":7000313237620,"netValue":1.0565470547342013},{"date":"2025-03-16T16:00:00.000Z","stockId":7000313237620,"netValue":1.0563665790915415},{"date":"2025-03-13T16:00:00.000Z","stockId":7000313237620,"netValue":1.0566372941265358},{"date":"2025-03-12T16:00:00.000Z","stockId":7000313237620,"netValue":1.0563555662525639},{"date":"2025-03-11T16:00:00.000Z","stockId":7000313237620,"netValue":1.0558592752226799},{"date":"2025-03-10T16:00:00.000Z","stockId":7000313237620,"netValue":1.0553942603112034},{"date":"2025-03-09T16:00:00.000Z","stockId":7000313237620,"netValue":1.0559061894002917},{"date":"2025-03-06T16:00:00.000Z","stockId":7000313237620,"netValue":1.0559374665494938},{"date":"2025-03-05T16:00:00.000Z","stockId":7000313237620,"netValue":1.057001295364025},{"date":"2025-03-04T16:00:00.000Z","stockId":7000313237620,"netValue":1.057231147121028},{"date":"2025-03-03T16:00:00.000Z","stockId":7000313237620,"netValue":1.0571057465141895},{"date":"2025-03-02T16:00:00.000Z","stockId":7000313237620,"netValue":1.0569281213630632},{"date":"2025-02-27T16:00:00.000Z","stockId":7000313237620,"netValue":1.0565572309400173},{"date":"2025-02-26T16:00:00.000Z","stockId":7000313237620,"netValue":1.0568654960985082},{"date":"2025-02-25T16:00:00.000Z","stockId":7000313237620,"netValue":1.0571319353713893},{"date":"2025-02-24T16:00:00.000Z","stockId":7000313237620,"netValue":1.0570431235561841},{"date":"2025-02-23T16:00:00.000Z","stockId":7000313237620,"netValue":1.0573461490691884},{"date":"2025-02-20T16:00:00.000Z","stockId":7000313237620,"netValue":1.0579678407059117},{"date":"2025-02-19T16:00:00.000Z","stockId":7000313237620,"netValue":1.0587277201723024},{"date":"2025-02-18T16:00:00.000Z","stockId":7000313237620,"netValue":1.0592364894913429},{"date":"2025-02-17T16:00:00.000Z","stockId":7000313237620,"netValue":1.0591157869012282},{"date":"2025-02-16T16:00:00.000Z","stockId":7000313237620,"netValue":1.059671157636942},{"date":"2025-02-13T16:00:00.000Z","stockId":7000313237620,"netValue":1.0600332664380803},{"date":"2025-02-12T16:00:00.000Z","stockId":7000313237620,"netValue":1.0605151532083645},{"date":"2025-02-11T16:00:00.000Z","stockId":7000313237620,"netValue":1.060551740724242},{"date":"2025-02-10T16:00:00.000Z","stockId":7000313237620,"netValue":1.060603966054364},{"date":"2025-02-09T16:00:00.000Z","stockId":7000313237620,"netValue":1.0607034089783753},{"date":"2025-02-06T16:00:00.000Z","stockId":7000313237620,"netValue":1.0609757803125448},{"date":"2025-02-05T16:00:00.000Z","stockId":7000313237620,"netValue":1.0607406119428608},{"date":"2025-02-04T16:00:00.000Z","stockId":7000313237620,"netValue":1.0602218324175205},{"date":"2025-01-26T16:00:00.000Z","stockId":7000313237620,"netValue":1.0597940304150515},{"date":"2025-01-23T16:00:00.000Z","stockId":7000313237620,"netValue":1.0588565769644611},{"date":"2025-01-22T16:00:00.000Z","stockId":7000313237620,"netValue":1.0589658096356085},{"date":"2025-01-21T16:00:00.000Z","stockId":7000313237620,"netValue":1.0593348103224},{"date":"2025-01-20T16:00:00.000Z","stockId":7000313237620,"netValue":1.0591031826431},{"date":"2025-01-19T16:00:00.000Z","stockId":7000313237620,"netValue":1.0590666707354852},{"date":"2025-01-16T16:00:00.000Z","stockId":7000313237620,"netValue":1.0592537179875972},{"date":"2025-01-15T16:00:00.000Z","stockId":7000313237620,"netValue":1.0594813120120115},{"date":"2025-01-14T16:00:00.000Z","stockId":7000313237620,"netValue":1.0600870330556198},{"date":"2025-01-13T16:00:00.000Z","stockId":7000313237620,"netValue":1.059996056271403},{"date":"2025-01-12T16:00:00.000Z","stockId":7000313237620,"netValue":1.0600556148316838},{"date":"2025-01-09T16:00:00.000Z","stockId":7000313237620,"netValue":1.060419522840959},{"date":"2025-01-08T16:00:00.000Z","stockId":7000313237620,"netValue":1.060797197615703},{"date":"2025-01-07T16:00:00.000Z","stockId":7000313237620,"netValue":1.0611296865286335},{"date":"2025-01-06T16:00:00.000Z","stockId":7000313237620,"netValue":1.0612206633128505},{"date":"2025-01-05T16:00:00.000Z","stockId":7000313237620,"netValue":1.0613711986573473},{"date":"2025-01-02T16:00:00.000Z","stockId":7000313237620,"netValue":1.0612488036491947},{"date":"2025-01-01T16:00:00.000Z","stockId":7000313237620,"netValue":1.0605753029404585},{"date":"2024-12-30T16:00:00.000Z","stockId":7000313237620,"netValue":1.0598789076293154},{"date":"2024-12-29T16:00:00.000Z","stockId":7000313237620,"netValue":1.0591596151257674},{"date":"2024-12-26T16:00:00.000Z","stockId":7000313237620,"netValue":1.0590090806536785},{"date":"2024-12-25T16:00:00.000Z","stockId":7000313237620,"netValue":1.058402602231713},{"date":"2024-12-24T16:00:00.000Z","stockId":7000313237620,"netValue":1.0585217193522742},{"date":"2024-12-23T16:00:00.000Z","stockId":7000313237620,"netValue":1.0587946495711704},{"date":"2024-12-22T16:00:00.000Z","stockId":7000313237620,"netValue":1.0588260679288606},{"date":"2024-12-19T16:00:00.000Z","stockId":7000313237620,"netValue":1.0584026029703675},{"date":"2024-12-18T16:00:00.000Z","stockId":7000313237620,"netValue":1.0577056016196984},{"date":"2024-12-17T16:00:00.000Z","stockId":7000313237620,"netValue":1.0577056016196984},{"date":"2024-12-16T16:00:00.000Z","stockId":7000313237620,"netValue":1.0579189732783145},{"date":"2024-12-15T16:00:00.000Z","stockId":7000313237620,"netValue":1.0580413684202212},{"date":"2024-12-12T16:00:00.000Z","stockId":7000313237620,"netValue":1.057464089357231},{"date":"2024-12-11T16:00:00.000Z","stockId":7000313237620,"netValue":1.0560999774387396},{"date":"2024-12-10T16:00:00.000Z","stockId":7000313237620,"netValue":1.0558275175618808},{"date":"2024-12-09T16:00:00.000Z","stockId":7000313237620,"netValue":1.055796153379067},{"date":"2024-12-08T16:00:00.000Z","stockId":7000313237620,"netValue":1.0550976853709022},{"date":"2024-12-05T16:00:00.000Z","stockId":7000313237620,"netValue":1.0548883962069668},{"date":"2024-12-04T16:00:00.000Z","stockId":7000313237620,"netValue":1.0544413258595},{"date":"2024-12-03T16:00:00.000Z","stockId":7000313237620,"netValue":1.0542013791989522},{"date":"2024-12-02T16:00:00.000Z","stockId":7000313237620,"netValue":1.0538138756496411},{"date":"2024-12-01T16:00:00.000Z","stockId":7000313237620,"netValue":1.0536939023193672},{"date":"2024-11-28T16:00:00.000Z","stockId":7000313237620,"netValue":1.0525346054275773},{"date":"2024-11-27T16:00:00.000Z","stockId":7000313237620,"netValue":1.051851098113935},{"date":"2024-11-26T16:00:00.000Z","stockId":7000313237620,"netValue":1.0516727446345766},{"date":"2024-11-25T16:00:00.000Z","stockId":7000313237620,"netValue":1.0515219747137081},{"date":"2024-11-24T16:00:00.000Z","stockId":7000313237620,"netValue":1.051312824643755},{"date":"2024-11-21T16:00:00.000Z","stockId":7000313237620,"netValue":1.0509561184090779},{"date":"2024-11-20T16:00:00.000Z","stockId":7000313237620,"netValue":1.0506574942131386},{"date":"2024-11-19T16:00:00.000Z","stockId":7000313237620,"netValue":1.0504791407337801},{"date":"2024-11-18T16:00:00.000Z","stockId":7000313237620,"netValue":1.050420761308735},{"date":"2024-11-17T16:00:00.000Z","stockId":7000313237620,"netValue":1.0503315845690562},{"date":"2024-11-14T16:00:00.000Z","stockId":7000313237620,"netValue":1.0503315845690562},{"date":"2024-11-13T16:00:00.000Z","stockId":7000313237620,"netValue":1.0500644992256565},{"date":"2024-11-12T16:00:00.000Z","stockId":7000313237620,"netValue":1.0500061190765724},{"date":"2024-11-11T16:00:00.000Z","stockId":7000313237620,"netValue":1.0499753224859774},{"date":"2024-11-10T16:00:00.000Z","stockId":7000313237620,"netValue":1.0496769956763452},{"date":"2024-11-07T16:00:00.000Z","stockId":7000313237620,"netValue":1.0494094661813471},{"date":"2024-11-06T16:00:00.000Z","stockId":7000313237620,"netValue":1.04908869607274},{"date":"2024-11-05T16:00:00.000Z","stockId":7000313237620,"netValue":1.0486428130983836},{"date":"2024-11-04T16:00:00.000Z","stockId":7000313237620,"netValue":1.0484952562096197},{"date":"2024-11-03T16:00:00.000Z","stockId":7000313237620,"netValue":1.0483444862887512},{"date":"2024-10-31T16:00:00.000Z","stockId":7000313237620,"netValue":1.048018576775776},{"date":"2024-10-30T16:00:00.000Z","stockId":7000313237620,"netValue":1.0474699867658588},{"date":"2024-10-29T16:00:00.000Z","stockId":7000313237620,"netValue":1.047291222616856},{"date":"2024-10-28T16:00:00.000Z","stockId":7000313237620,"netValue":1.0472024571657883},{"date":"2024-10-27T16:00:00.000Z","stockId":7000313237620,"netValue":1.0472052590403886},{"date":"2024-10-24T16:00:00.000Z","stockId":7000313237620,"netValue":1.0473098755311465},{"date":"2024-10-23T16:00:00.000Z","stockId":7000313237620,"netValue":1.047488312092109},{"date":"2024-10-22T16:00:00.000Z","stockId":7000313237620,"netValue":1.0474497249889456},{"date":"2024-10-21T16:00:00.000Z","stockId":7000313237620,"netValue":1.0481645550152854},{"date":"2024-10-20T16:00:00.000Z","stockId":7000313237620,"netValue":1.0488419735532948},{"date":"2024-10-17T16:00:00.000Z","stockId":7000313237620,"netValue":1.048905939279226},{"date":"2024-10-16T16:00:00.000Z","stockId":7000313237620,"netValue":1.048929495745914},{"date":"2024-10-15T16:00:00.000Z","stockId":7000313237620,"netValue":1.048139167705228},{"date":"2024-10-14T16:00:00.000Z","stockId":7000313237620,"netValue":1.0484196523212488},{"date":"2024-10-13T16:00:00.000Z","stockId":7000313237620,"netValue":1.0475369968743653},{"date":"2024-10-10T16:00:00.000Z","stockId":7000313237620,"netValue":1.0462076640320763},{"date":"2024-10-09T16:00:00.000Z","stockId":7000313237620,"netValue":1.0450383620446861},{"date":"2024-10-08T16:00:00.000Z","stockId":7000313237620,"netValue":1.0423805381729545},{"date":"2024-10-07T16:00:00.000Z","stockId":7000313237620,"netValue":1.0426788659331965},{"date":"2024-09-29T16:00:00.000Z","stockId":7000313237620,"netValue":1.0440562887833846},{"date":"2024-09-26T16:00:00.000Z","stockId":7000313237620,"netValue":1.045762072732344},{"date":"2024-09-25T16:00:00.000Z","stockId":7000313237620,"netValue":1.0485985991807651},{"date":"2024-09-24T16:00:00.000Z","stockId":7000313237620,"netValue":1.0502767197543996},{"date":"2024-09-23T16:00:00.000Z","stockId":7000313237620,"netValue":1.0473428691104087},{"date":"2024-09-22T16:00:00.000Z","stockId":7000313237620,"netValue":1.0491925088334715},{"date":"2024-09-19T16:00:00.000Z","stockId":7000313237620,"netValue":1.0488867361597043},{"date":"2024-09-18T16:00:00.000Z","stockId":7000313237620,"netValue":1.0489558111318116},{"date":"2024-09-17T16:00:00.000Z","stockId":7000313237620,"netValue":1.0491024868965304},{"date":"2024-09-12T16:00:00.000Z","stockId":7000313237620,"netValue":1.0463968093044185},{"date":"2024-09-11T16:00:00.000Z","stockId":7000313237620,"netValue":1.044988851227782},{"date":"2024-09-10T16:00:00.000Z","stockId":7000313237620,"netValue":1.044319823630939},{"date":"2024-09-09T16:00:00.000Z","stockId":7000313237620,"netValue":1.0431342414414129},{"date":"2024-09-08T16:00:00.000Z","stockId":7000313237620,"netValue":1.0422074730025899},{"date":"2024-09-05T16:00:00.000Z","stockId":7000313237620,"netValue":1.0410688503214898},{"date":"2024-09-04T16:00:00.000Z","stockId":7000313237620,"netValue":1.040721914793377},{"date":"2024-09-03T16:00:00.000Z","stockId":7000313237620,"netValue":1.039865049748193},{"date":"2024-09-02T16:00:00.000Z","stockId":7000313237620,"netValue":1.0388021271148113},{"date":"2024-09-01T16:00:00.000Z","stockId":7000313237620,"netValue":1.038302718582538},{"date":"2024-08-29T16:00:00.000Z","stockId":7000313237620,"netValue":1.035830764963797},{"date":"2024-08-28T16:00:00.000Z","stockId":7000313237620,"netValue":1.0359418300410579},{"date":"2024-08-27T16:00:00.000Z","stockId":7000313237620,"netValue":1.036534911932267},{"date":"2024-08-26T16:00:00.000Z","stockId":7000313237620,"netValue":1.0352612079653314},{"date":"2024-08-25T16:00:00.000Z","stockId":7000313237620,"netValue":1.0372817853942753},{"date":"2024-08-22T16:00:00.000Z","stockId":7000313237620,"netValue":1.0380342109484988},{"date":"2024-08-21T16:00:00.000Z","stockId":7000313237620,"netValue":1.0377458288970058},{"date":"2024-08-20T16:00:00.000Z","stockId":7000313237620,"netValue":1.0370720775548061},{"date":"2024-08-19T16:00:00.000Z","stockId":7000313237620,"netValue":1.0376529832995665},{"date":"2024-08-18T16:00:00.000Z","stockId":7000313237620,"netValue":1.0373300634693394},{"date":"2024-08-15T16:00:00.000Z","stockId":7000313237620,"netValue":1.0362853603157793},{"date":"2024-08-14T16:00:00.000Z","stockId":7000313237620,"netValue":1.0361627007596352},{"date":"2024-08-13T16:00:00.000Z","stockId":7000313237620,"netValue":1.0378284001889402},{"date":"2024-08-12T16:00:00.000Z","stockId":7000313237620,"netValue":1.0351926242343816},{"date":"2024-08-11T16:00:00.000Z","stockId":7000313237620,"netValue":1.0330783734465017},{"date":"2024-08-08T16:00:00.000Z","stockId":7000313237620,"netValue":1.0372007805189964},{"date":"2024-08-07T16:00:00.000Z","stockId":7000313237620,"netValue":1.0391628038859586},{"date":"2024-08-06T16:00:00.000Z","stockId":7000313237620,"netValue":1.0415463900693749},{"date":"2024-08-05T16:00:00.000Z","stockId":7000313237620,"netValue":1.0404135646277162},{"date":"2024-08-04T16:00:00.000Z","stockId":7000313237620,"netValue":1.0411947301358706},{"date":"2024-08-01T16:00:00.000Z","stockId":7000313237620,"netValue":1.0403895483444687},{"date":"2024-07-31T16:00:00.000Z","stockId":7000313237620,"netValue":1.0396677639997582},{"date":"2024-07-30T16:00:00.000Z","stockId":7000313237620,"netValue":1.0379070732302402},{"date":"2024-07-29T16:00:00.000Z","stockId":7000313237620,"netValue":1.0372485672035572},{"date":"2024-07-28T16:00:00.000Z","stockId":7000313237620,"netValue":1.0365143616398442},{"date":"2024-07-25T16:00:00.000Z","stockId":7000313237620,"netValue":1.034876330501144},{"date":"2024-07-24T16:00:00.000Z","stockId":7000313237620,"netValue":1.034142124352069},{"date":"2024-07-23T16:00:00.000Z","stockId":7000313237620,"netValue":1.0329162072190397},{"date":"2024-07-22T16:00:00.000Z","stockId":7000313237620,"netValue":1.0329736882229525},{"date":"2024-07-21T16:00:00.000Z","stockId":7000313237620,"netValue":1.0314295761011034},{"date":"2024-07-18T16:00:00.000Z","stockId":7000313237620,"netValue":1.0293554145988115},{"date":"2024-07-17T16:00:00.000Z","stockId":7000313237620,"netValue":1.0287209247807032},{"date":"2024-07-16T16:00:00.000Z","stockId":7000313237620,"netValue":1.0293026583616331},{"date":"2024-07-15T16:00:00.000Z","stockId":7000313237620,"netValue":1.0290438446109302},{"date":"2024-07-14T16:00:00.000Z","stockId":7000313237620,"netValue":1.0285684522872314},{"date":"2024-07-11T16:00:00.000Z","stockId":7000313237620,"netValue":1.0280508247858255},{"date":"2024-07-10T16:00:00.000Z","stockId":7000313237620,"netValue":1.0276922620598625},{"date":"2024-07-09T16:00:00.000Z","stockId":7000313237620,"netValue":1.0275216028055363},{"date":"2024-07-08T16:00:00.000Z","stockId":7000313237620,"netValue":1.0274688133458163},{"date":"2024-07-07T16:00:00.000Z","stockId":7000313237620,"netValue":1.040153464914137},{"date":"2024-07-04T16:00:00.000Z","stockId":7000313237620,"netValue":1.0404133519397583},{"date":"2024-07-03T16:00:00.000Z","stockId":7000313237620,"netValue":1.0405993349527856},{"date":"2024-07-02T16:00:00.000Z","stockId":7000313237620,"netValue":1.0404604487387},{"date":"2024-07-01T16:00:00.000Z","stockId":7000313237620,"netValue":1.0398434060535764},{"date":"2024-06-30T16:00:00.000Z","stockId":7000313237620,"netValue":1.0395587558500845},{"date":"2024-06-29T16:00:00.000Z","stockId":7000313237620,"netValue":1.039750904640144},{"date":"2024-06-27T16:00:00.000Z","stockId":7000313237620,"netValue":1.0396924566051653},{"date":"2024-06-26T16:00:00.000Z","stockId":7000313237620,"netValue":1.0394951224220317},{"date":"2024-06-25T16:00:00.000Z","stockId":7000313237620,"netValue":1.0392514033063818},{"date":"2024-06-24T16:00:00.000Z","stockId":7000313237620,"netValue":1.0390654206297028},{"date":"2024-06-23T16:00:00.000Z","stockId":7000313237620,"netValue":1.0389083055361237},{"date":"2024-06-20T16:00:00.000Z","stockId":7000313237620,"netValue":1.0387223220548831},{"date":"2024-06-19T16:00:00.000Z","stockId":7000313237620,"netValue":1.038780524718159},{"date":"2024-06-18T16:00:00.000Z","stockId":7000313237620,"netValue":1.0386822723300158},{"date":"2024-06-17T16:00:00.000Z","stockId":7000313237620,"netValue":1.0384977798269857},{"date":"2024-06-16T16:00:00.000Z","stockId":7000313237620,"netValue":1.038341325110502},{"date":"2024-06-13T16:00:00.000Z","stockId":7000313237620,"netValue":1.0382030228661816},{"date":"2024-06-12T16:00:00.000Z","stockId":7000313237620,"netValue":1.038035973625733},{"date":"2024-06-11T16:00:00.000Z","stockId":7000313237620,"netValue":1.0378062673312947},{"date":"2024-06-10T16:00:00.000Z","stockId":7000313237620,"netValue":1.0377949638013746},{"date":"2024-06-06T16:00:00.000Z","stockId":7000313237620,"netValue":1.0374714597787875},{"date":"2024-06-05T16:00:00.000Z","stockId":7000313237620,"netValue":1.0372923981337725},{"date":"2024-06-04T16:00:00.000Z","stockId":7000313237620,"netValue":1.0370157929752601},{"date":"2024-06-03T16:00:00.000Z","stockId":7000313237620,"netValue":1.036652238827215},{"date":"2024-06-02T16:00:00.000Z","stockId":7000313237620,"netValue":1.0364844809157472},{"date":"2024-05-30T16:00:00.000Z","stockId":7000313237620,"netValue":1.0360627240387719},{"date":"2024-05-29T16:00:00.000Z","stockId":7000313237620,"netValue":1.0360332687722145},{"date":"2024-05-28T16:00:00.000Z","stockId":7000313237620,"netValue":1.035993218246166},{"date":"2024-05-27T16:00:00.000Z","stockId":7000313237620,"netValue":1.0357159044822888},{"date":"2024-05-26T16:00:00.000Z","stockId":7000313237620,"netValue":1.0354506027880421},{"date":"2024-05-23T16:00:00.000Z","stockId":7000313237620,"netValue":1.035254806886401},{"date":"2024-05-22T16:00:00.000Z","stockId":7000313237620,"netValue":1.0352140477549878},{"date":"2024-05-21T16:00:00.000Z","stockId":7000313237620,"netValue":1.034821747280686},{"date":"2024-05-20T16:00:00.000Z","stockId":7000313237620,"netValue":1.034683444366494},{"date":"2024-05-19T16:00:00.000Z","stockId":7000313237620,"netValue":1.0347416466291794},{"date":"2024-05-16T16:00:00.000Z","stockId":7000313237620,"netValue":1.0344643328653025},{"date":"2024-05-15T16:00:00.000Z","stockId":7000313237620,"netValue":1.0343893959454005}]}