window.pageData = {"startDate":"2024-05-23T18:13:12.418Z","endDate":"2026-05-23T18:13:12.418Z","manager":{"_id":7000808247400,"name":"韩晗","gender":"m","educationCode":"001002","resume":"韩晗：男，硕士研究生学历、硕士学位。曾在财通证券股份有限公司工作。2014年12月加入财通证券资产管理有限公司，曾任固收私募投资部投资经理，现任固收研究部副总经理。","tickerId":808247400,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101013152","exchange":"fm","cnInfoCode":"j101013152","followedNum":0,"currency":"CNY","workingDate":"2024-08-26T16:00:00.000Z","fundCompanyId":4000051320000,"fundManagerSecondLevel":"bond","pinyin":"hh","fundCompany":{"_id":4000051320000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51320000","tickerId":51320000,"name":"财通证券资产管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000808247400,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_cagr_p_r_fs":0.015609842655462725,"fm_cagr_p_r_fs_m":0.03036363828724764,"fm_cagr_p_r_fs_r_c":1275,"fm_cagr_p_r_fs_rp":0.869701726844584,"fm_p_r_m1":0.0013344011723397387,"fm_p_r_m1_m":0.0019884109918586468,"fm_p_r_m1_r_c":1253,"fm_p_r_m1_rp":0.7587859424920128,"fm_p_r_m3":0.005502433202234869,"fm_p_r_m3_m":0.007249518151232204,"fm_p_r_m3_r_c":1226,"fm_p_r_m3_rp":0.7110204081632653,"fm_p_r_fys_m":0.012330413136003693,"fm_p_r_fys_r_c":1210,"fm_p_r_fys_rp":0.8808933002481389,"fm_p_r_m6":0.008193880085269889,"fm_p_r_m6_m":0.012837260295198716,"fm_p_r_m6_r_c":1195,"fm_p_r_m6_rp":0.8844221105527639,"fm_p_r_y1":0.015711812060402064,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.9001663893510815,"fm_p_r_y1_m":0.02144274310535277,"fm_p_r_y1_r_c":1125,"fm_p_r_y1_rp":0.7846975088967971,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.8926788685524126,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.889351081530782,"fm_p_r_fys":0.007342142188654144},"fmi":{"stockId":7000808247400,"type":"fmi","fm_my":1.7,"fm_a_as":0,"fm_a_mfn":4,"fm_as":8049540161.3689,"fm_b_as":8049540161.3689,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":4,"fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.046,"fm_r_fd":3000000013097,"fm_r_ftp":0.0617,"fm_d":{"3000000014740":"本基金基金经理、财通资管鸿达纯债债券型证券投资基金、财通资管鸿运中短债债券型证券投资基金和财通资管双盈债券型发起式证券投资基金基金经理。","3000000005307":"本基金基金经理、财通资管鸿商中短债债券型证券投资基金、财通资管鸿运中短债债券型证券投资基金和财通资管双盈债券型发起式证券投资基金基金经理。","3000000013097":"本基金基金经理、财通资管鸿达纯债债券型证券投资基金、财通资管鸿商中短债债券型证券投资基金和财通资管鸿运中短债债券型证券投资基金基金经理。","3000000006799":"本基金基金经理、财通资管鸿达纯债债券型证券投资基金、财通资管鸿商中短债债券型证券投资基金和财通资管双盈债券型发起式证券投资基金基金经理。"},"fm_wy":11}},"topTenManagedFundList":[{"_id":3000000005882,"stockCode":"005882","stockType":"fund","areaCode":"cn","followedNum":11,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-07-03T16:00:00.000Z","setUpScale":null,"market":"a","tickerId":5882,"custody":"宁波银行股份有限公司","name":"财通资管鸿达纯债债券型证券投资基金","shortName":"财通资管鸿达债券E","fundSecondLevel":"bond","inceptionDate":"2018-07-03T16:00:00.000Z","lastUpdated":"2025-01-04T00:31:57.428Z","__csrcFundId":5017,"fundCollectionId":4000051320000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ctzghdczzqxzqtzjj","hotMetrics":{"stockId":3000000005882,"type":"f_as","f_tas":3975917466.954,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006799,"__csrcFundId":5884,"stockCode":"006799","shortName":"财通资管鸿运中短债债券(006799)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6799,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:22:12.137Z","status":"normal","inceptionDate":"2019-01-20T16:00:00.000Z","name":"财通资管鸿运中短债债券型证券投资基金","exchange":"jj","followedNum":4,"fundCollectionId":4000051320000,"currency":"CNY","masterFundShortName":"财通资管鸿运中短债债券","pinyin":"ctzghyzdzzqxzqtzjj","hotMetrics":{"stockId":3000000006799,"type":"f_as","f_tas":1361238765.715,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008922,"name":"财通资管鸿运中短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"008922","tickerId":8922,"shortName":"财通资管鸿运中短债债券E","__csrcFundId":5884,"lastUpdated":"2024-05-16T10:29:14.583Z","exchange":"jj","inceptionDate":"2020-05-07T16:00:00.000Z","followedNum":3,"fundCollectionId":4000051320000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ctzghyzdzzqxzqtzjj","hotMetrics":{"stockId":3000000008922,"type":"f_as","f_tas":624522266.031,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013097,"__csrcFundId":10018,"stockCode":"013097","shortName":"财通资管双盈债券发起式(013097)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":13097,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:36:57.090Z","status":"normal","exchange":"jj","inceptionDate":"2021-09-23T16:00:00.000Z","name":"财通资管双盈债券型发起式证券投资基金","fundCollectionId":4000051320000,"followedNum":0,"masterFundShortName":"财通资管双盈债券发起式","setUpDate":"2021-09-23T16:00:00.000Z","setUpAssetScale":26240965.71,"setUpShares":26240965.71,"pinyin":"ctzgsyzqxfqszqtzjj","hotMetrics":{"stockId":3000000013097,"type":"f_as","f_tas":540350075.3271999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000005307,"stockCode":"005307","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-11-30T16:00:00.000Z","setUpScale":293376000,"market":"a","tickerId":5307,"custody":"宁波银行股份有限公司","name":"财通资管鸿达纯债债券型证券投资基金","shortName":"财通资管鸿达债券(005307)","fundSecondLevel":"bond","inceptionDate":"2018-01-23T16:00:00.000Z","lastUpdated":"2026-04-30T19:32:47.931Z","__csrcFundId":5017,"masterFundFlag":1,"fundCollectionId":4000051320000,"currency":"CNY","masterFundShortName":"财通资管鸿达债券","pinyin":"ctzghdczzqxzqtzjj","hotMetrics":{"stockId":3000000005307,"type":"f_as","f_tas":538021767.4353,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006800,"name":"财通资管鸿运中短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"006800","tickerId":6800,"shortName":"财通资管鸿运中短债债券C","__csrcFundId":5884,"lastUpdated":"2024-05-16T10:29:06.041Z","exchange":"jj","inceptionDate":"2019-01-20T16:00:00.000Z","followedNum":3,"fundCollectionId":4000051320000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ctzghyzdzzqxzqtzjj","hotMetrics":{"stockId":3000000006800,"type":"f_as","f_tas":471941924.9841,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000022043,"name":"财通资管鸿商中短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022043","tickerId":22043,"shortName":"财通资管鸿商中短债E","currency":"CNY","__csrcFundId":11018,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.912Z","inceptionDate":"2024-08-21T16:00:00.000Z","pinyin":"ctzghszdzzqxzqtzjj","fundCollectionId":4000051320000,"hotMetrics":{"stockId":3000000022043,"type":"f_as","f_tas":282965099.554,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021807,"name":"财通资管鸿运中短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021807","tickerId":21807,"shortName":"财通资管鸿运中短债债券I","currency":"CNY","__csrcFundId":5884,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2024-07-15T07:54:16.178Z","inceptionDate":"2024-07-03T16:00:00.000Z","pinyin":"ctzghyzdzzqxzqtzjj","fundCollectionId":4000051320000,"hotMetrics":{"stockId":3000000021807,"type":"f_as","f_tas":127002551.0895,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014741,"fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014741","tickerId":14741,"shortName":"财通资管鸿商中短债C","currency":"CNY","__csrcFundId":11018,"exchange":"jj","lastUpdated":"2025-01-04T00:32:15.916Z","fundCollectionId":4000051320000,"inceptionDate":"2022-03-09T16:00:00.000Z","name":"财通资管鸿商中短债债券型证券投资基金","followedNum":0,"status":"normal","setUpDate":"2022-03-09T16:00:00.000Z","setUpAssetScale":14891.2,"setUpShares":14891.2,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ctzghszdzzqxzqtzjj","hotMetrics":{"stockId":3000000014741,"type":"f_as","f_tas":51702887.7972,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014740,"__csrcFundId":11018,"stockCode":"014740","shortName":"财通资管鸿商中短债(014740)","masterFundShortName":"财通资管鸿商中短债","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":14740,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:20:48.064Z","status":"normal","exchange":"jj","fundCollectionId":4000051320000,"inceptionDate":"2022-03-09T16:00:00.000Z","name":"财通资管鸿商中短债债券型证券投资基金","followedNum":0,"setUpDate":"2022-03-09T16:00:00.000Z","setUpAssetScale":210169820.12,"setUpShares":210169820.12,"pinyin":"ctzghszdzzqxzqtzjj","hotMetrics":{"stockId":3000000014740,"type":"f_as","f_tas":38175365.4958,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.01587840742068658,"threeMonths":0.029221206829894264,"sixMonths":0.08926383471408816,"oneYear":0.2480069649972827,"threeYears":0.2555032404012345,"fiveYears":-0.06022395108998191,"tenYears":0.5815283391625079},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48528,"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":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"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}],"netValueList":[{"stockId":7000808247400,"date":"2026-05-21T16:00:00.000Z","netValue":1.0272559082951263},{"stockId":7000808247400,"date":"2026-05-20T16:00:00.000Z","netValue":1.0271259801019097},{"date":"2026-05-19T16:00:00.000Z","stockId":7000808247400,"netValue":1.0272255978860578},{"date":"2026-05-18T16:00:00.000Z","stockId":7000808247400,"netValue":1.0271657970652832},{"stockId":7000808247400,"date":"2026-05-17T16:00:00.000Z","netValue":1.0269565601175126},{"stockId":7000808247400,"date":"2026-05-14T16:00:00.000Z","netValue":1.0268582379818159},{"stockId":7000808247400,"date":"2026-05-13T16:00:00.000Z","netValue":1.026900825458978},{"date":"2026-05-12T16:00:00.000Z","stockId":7000808247400,"netValue":1.0270108830716682},{"date":"2026-05-11T16:00:00.000Z","stockId":7000808247400,"netValue":1.0267961212483963},{"stockId":7000808247400,"date":"2026-05-10T16:00:00.000Z","netValue":1.02674413428154},{"stockId":7000808247400,"date":"2026-05-07T16:00:00.000Z","netValue":1.0265586343027115},{"stockId":7000808247400,"date":"2026-05-06T16:00:00.000Z","netValue":1.0264810325879075},{"stockId":7000808247400,"date":"2026-05-05T16:00:00.000Z","netValue":1.0263896492928666},{"stockId":7000808247400,"date":"2026-04-29T16:00:00.000Z","netValue":1.0261893354384215},{"stockId":7000808247400,"date":"2026-04-28T16:00:00.000Z","netValue":1.026174283980139},{"stockId":7000808247400,"date":"2026-04-27T16:00:00.000Z","netValue":1.0260029333234966},{"date":"2026-04-26T16:00:00.000Z","stockId":7000808247400,"netValue":1.0259603603497183},{"stockId":7000808247400,"date":"2026-04-23T16:00:00.000Z","netValue":1.025899502754541},{"stockId":7000808247400,"date":"2026-04-22T16:00:00.000Z","netValue":1.025886963528306},{"stockId":7000808247400,"date":"2026-04-21T16:00:00.000Z","netValue":1.0258391885471911},{"stockId":7000808247400,"date":"2026-04-20T16:00:00.000Z","netValue":1.0255493580942376},{"date":"2026-04-19T16:00:00.000Z","stockId":7000808247400,"netValue":1.0253657356040913},{"stockId":7000808247400,"date":"2026-04-16T16:00:00.000Z","netValue":1.025202965788535},{"stockId":7000808247400,"date":"2026-04-15T16:00:00.000Z","netValue":1.025146099245446},{"stockId":7000808247400,"date":"2026-04-14T16:00:00.000Z","netValue":1.0249420900307395},{"stockId":7000808247400,"date":"2026-04-13T16:00:00.000Z","netValue":1.024918318037198},{"stockId":7000808247400,"date":"2026-04-12T16:00:00.000Z","netValue":1.0248318324126584},{"date":"2026-04-09T16:00:00.000Z","stockId":7000808247400,"netValue":1.0247428481865781},{"stockId":7000808247400,"date":"2026-04-08T16:00:00.000Z","netValue":1.024629470988726},{"date":"2026-04-07T16:00:00.000Z","stockId":7000808247400,"netValue":1.024595802483373},{"date":"2026-04-06T16:00:00.000Z","stockId":7000808247400,"netValue":1.024305845459898},{"stockId":7000808247400,"date":"2026-04-02T16:00:00.000Z","netValue":1.0240877336252296},{"stockId":7000808247400,"date":"2026-04-01T16:00:00.000Z","netValue":1.0239691532664055},{"stockId":7000808247400,"date":"2026-03-31T16:00:00.000Z","netValue":1.023870985436975},{"date":"2026-03-30T16:00:00.000Z","stockId":7000808247400,"netValue":1.0237703092569856},{"date":"2026-03-29T16:00:00.000Z","stockId":7000808247400,"netValue":1.0237918896471112},{"date":"2026-03-26T16:00:00.000Z","stockId":7000808247400,"netValue":1.0235289493270656},{"stockId":7000808247400,"date":"2026-03-25T16:00:00.000Z","netValue":1.0234029046548658},{"stockId":7000808247400,"date":"2026-03-24T16:00:00.000Z","netValue":1.0234240264850691},{"stockId":7000808247400,"date":"2026-03-23T16:00:00.000Z","netValue":1.023290965251345},{"stockId":7000808247400,"date":"2026-03-22T16:00:00.000Z","netValue":1.023130298335987},{"date":"2026-03-19T16:00:00.000Z","stockId":7000808247400,"netValue":1.023232661781655},{"date":"2026-03-18T16:00:00.000Z","stockId":7000808247400,"netValue":1.0232016819714735},{"stockId":7000808247400,"date":"2026-03-17T16:00:00.000Z","netValue":1.0232440817430295},{"stockId":7000808247400,"date":"2026-03-16T16:00:00.000Z","netValue":1.0231471922270166},{"stockId":7000808247400,"date":"2026-03-15T16:00:00.000Z","netValue":1.02309065015347},{"stockId":7000808247400,"date":"2026-03-12T16:00:00.000Z","netValue":1.0230838587515192},{"stockId":7000808247400,"date":"2026-03-11T16:00:00.000Z","netValue":1.023057851491914},{"stockId":7000808247400,"date":"2026-03-10T16:00:00.000Z","netValue":1.0230330262249427},{"stockId":7000808247400,"date":"2026-03-09T16:00:00.000Z","netValue":1.0229138470504837},{"date":"2026-03-08T16:00:00.000Z","stockId":7000808247400,"netValue":1.0228102770707503},{"stockId":7000808247400,"date":"2026-03-05T16:00:00.000Z","netValue":1.0228818607202002},{"date":"2026-03-04T16:00:00.000Z","stockId":7000808247400,"netValue":1.0227086664803933},{"stockId":7000808247400,"date":"2026-03-03T16:00:00.000Z","netValue":1.0226125745856538},{"stockId":7000808247400,"date":"2026-03-02T16:00:00.000Z","netValue":1.0225570122673224},{"stockId":7000808247400,"date":"2026-03-01T16:00:00.000Z","netValue":1.0225911875078193},{"stockId":7000808247400,"date":"2026-02-26T16:00:00.000Z","netValue":1.0223251878093222},{"stockId":7000808247400,"date":"2026-02-25T16:00:00.000Z","netValue":1.0222677060028866},{"stockId":7000808247400,"date":"2026-02-24T16:00:00.000Z","netValue":1.0222618492955455},{"date":"2026-02-23T16:00:00.000Z","stockId":7000808247400,"netValue":1.0222011833339384},{"date":"2026-02-12T16:00:00.000Z","stockId":7000808247400,"netValue":1.021634433070055},{"stockId":7000808247400,"date":"2026-02-11T16:00:00.000Z","netValue":1.021700050484464},{"stockId":7000808247400,"date":"2026-02-10T16:00:00.000Z","netValue":1.0216153085175415},{"stockId":7000808247400,"date":"2026-02-09T16:00:00.000Z","netValue":1.0215233360880358},{"stockId":7000808247400,"date":"2026-02-08T16:00:00.000Z","netValue":1.0214802024245475},{"stockId":7000808247400,"date":"2026-02-05T16:00:00.000Z","netValue":1.0212095043496934},{"stockId":7000808247400,"date":"2026-02-04T16:00:00.000Z","netValue":1.0211437308615245},{"stockId":7000808247400,"date":"2026-02-03T16:00:00.000Z","netValue":1.0212101729623335},{"date":"2026-02-02T16:00:00.000Z","stockId":7000808247400,"netValue":1.0211176816158625},{"stockId":7000808247400,"date":"2026-02-01T16:00:00.000Z","netValue":1.0210028818412336},{"stockId":7000808247400,"date":"2026-01-29T16:00:00.000Z","netValue":1.0211374123762504},{"stockId":7000808247400,"date":"2026-01-28T16:00:00.000Z","netValue":1.021211318223287},{"date":"2026-01-27T16:00:00.000Z","stockId":7000808247400,"netValue":1.0211866603753794},{"date":"2026-01-26T16:00:00.000Z","stockId":7000808247400,"netValue":1.0210466622437349},{"stockId":7000808247400,"date":"2026-01-25T16:00:00.000Z","netValue":1.021114345935211},{"date":"2026-01-22T16:00:00.000Z","stockId":7000808247400,"netValue":1.020905656781248},{"date":"2026-01-21T16:00:00.000Z","stockId":7000808247400,"netValue":1.0208110758724298},{"date":"2026-01-20T16:00:00.000Z","stockId":7000808247400,"netValue":1.020707080799614},{"date":"2026-01-19T16:00:00.000Z","stockId":7000808247400,"netValue":1.0205444097030871},{"date":"2026-01-18T16:00:00.000Z","stockId":7000808247400,"netValue":1.0204751941386152},{"date":"2026-01-15T16:00:00.000Z","stockId":7000808247400,"netValue":1.0202767418476537},{"date":"2026-01-14T16:00:00.000Z","stockId":7000808247400,"netValue":1.0202450669881538},{"date":"2026-01-13T16:00:00.000Z","stockId":7000808247400,"netValue":1.0201522232882223},{"date":"2026-01-12T16:00:00.000Z","stockId":7000808247400,"netValue":1.0201440925869978},{"date":"2026-01-11T16:00:00.000Z","stockId":7000808247400,"netValue":1.020194682104295},{"stockId":7000808247400,"date":"2026-01-08T16:00:00.000Z","netValue":1.020031714823303},{"stockId":7000808247400,"date":"2026-01-07T16:00:00.000Z","netValue":1.0199266851129978},{"date":"2026-01-06T16:00:00.000Z","stockId":7000808247400,"netValue":1.0199108140528492},{"date":"2026-01-05T16:00:00.000Z","stockId":7000808247400,"netValue":1.0199498879521103},{"date":"2026-01-04T16:00:00.000Z","stockId":7000808247400,"netValue":1.0200095009585695},{"date":"2025-12-30T16:00:00.000Z","stockId":7000808247400,"netValue":1.0197686220723432},{"date":"2025-12-29T16:00:00.000Z","stockId":7000808247400,"netValue":1.0197005515147737},{"date":"2025-12-28T16:00:00.000Z","stockId":7000808247400,"netValue":1.0196460749703382},{"date":"2025-12-25T16:00:00.000Z","stockId":7000808247400,"netValue":1.0196595342600001},{"date":"2025-12-24T16:00:00.000Z","stockId":7000808247400,"netValue":1.0195788441894138},{"date":"2025-12-23T16:00:00.000Z","stockId":7000808247400,"netValue":1.0195612927091386},{"date":"2025-12-22T16:00:00.000Z","stockId":7000808247400,"netValue":1.0195139076624438},{"date":"2025-12-21T16:00:00.000Z","stockId":7000808247400,"netValue":1.0193974085717705},{"date":"2025-12-18T16:00:00.000Z","stockId":7000808247400,"netValue":1.0192755762605896},{"date":"2025-12-17T16:00:00.000Z","stockId":7000808247400,"netValue":1.0191551011009456},{"date":"2025-12-16T16:00:00.000Z","stockId":7000808247400,"netValue":1.0190287642071287},{"date":"2025-12-15T16:00:00.000Z","stockId":7000808247400,"netValue":1.0189127207414737},{"date":"2025-12-14T16:00:00.000Z","stockId":7000808247400,"netValue":1.0189260539587448},{"date":"2025-12-11T16:00:00.000Z","stockId":7000808247400,"netValue":1.0189390253404886},{"date":"2025-12-10T16:00:00.000Z","stockId":7000808247400,"netValue":1.0189355757901357},{"date":"2025-12-09T16:00:00.000Z","stockId":7000808247400,"netValue":1.0188129777349821},{"date":"2025-12-08T16:00:00.000Z","stockId":7000808247400,"netValue":1.018748458299293},{"date":"2025-12-07T16:00:00.000Z","stockId":7000808247400,"netValue":1.0186755751489025},{"date":"2025-12-04T16:00:00.000Z","stockId":7000808247400,"netValue":1.018642296527844},{"date":"2025-12-03T16:00:00.000Z","stockId":7000808247400,"netValue":1.018622259092617},{"date":"2025-12-02T16:00:00.000Z","stockId":7000808247400,"netValue":1.0187962546253835},{"date":"2025-12-01T16:00:00.000Z","stockId":7000808247400,"netValue":1.0189074758629317},{"date":"2025-11-30T16:00:00.000Z","stockId":7000808247400,"netValue":1.0189455353180912},{"date":"2025-11-27T16:00:00.000Z","stockId":7000808247400,"netValue":1.0187624449972745},{"date":"2025-11-26T16:00:00.000Z","stockId":7000808247400,"netValue":1.018677358604473},{"date":"2025-11-25T16:00:00.000Z","stockId":7000808247400,"netValue":1.018827033710879},{"date":"2025-11-24T16:00:00.000Z","stockId":7000808247400,"netValue":1.0189737212482068},{"date":"2025-11-23T16:00:00.000Z","stockId":7000808247400,"netValue":1.0189756077961838},{"date":"2025-11-20T16:00:00.000Z","stockId":7000808247400,"netValue":1.0189071056533732},{"date":"2025-11-19T16:00:00.000Z","stockId":7000808247400,"netValue":1.0189553984025554},{"date":"2025-11-18T16:00:00.000Z","stockId":7000808247400,"netValue":1.0189573622977566},{"date":"2025-11-17T16:00:00.000Z","stockId":7000808247400,"netValue":1.0189152143591123},{"date":"2025-11-16T16:00:00.000Z","stockId":7000808247400,"netValue":1.018876368977231},{"date":"2025-11-13T16:00:00.000Z","stockId":7000808247400,"netValue":1.0187804613241904},{"date":"2025-11-12T16:00:00.000Z","stockId":7000808247400,"netValue":1.0187408052797102},{"date":"2025-11-11T16:00:00.000Z","stockId":7000808247400,"netValue":1.018677944335173},{"date":"2025-11-10T16:00:00.000Z","stockId":7000808247400,"netValue":1.0185923700034873},{"date":"2025-11-09T16:00:00.000Z","stockId":7000808247400,"netValue":1.0185131127137648},{"date":"2025-11-06T16:00:00.000Z","stockId":7000808247400,"netValue":1.0184494769895716},{"date":"2025-11-05T16:00:00.000Z","stockId":7000808247400,"netValue":1.0184668847240026},{"date":"2025-11-04T16:00:00.000Z","stockId":7000808247400,"netValue":1.0184857756622516},{"date":"2025-11-03T16:00:00.000Z","stockId":7000808247400,"netValue":1.0184120966425427},{"date":"2025-11-02T16:00:00.000Z","stockId":7000808247400,"netValue":1.01839665246471},{"date":"2025-10-30T16:00:00.000Z","stockId":7000808247400,"netValue":1.0182315963275548},{"date":"2025-10-29T16:00:00.000Z","stockId":7000808247400,"netValue":1.0180637812892088},{"date":"2025-10-28T16:00:00.000Z","stockId":7000808247400,"netValue":1.01791532341255},{"date":"2025-10-27T16:00:00.000Z","stockId":7000808247400,"netValue":1.0177493927483627},{"date":"2025-10-26T16:00:00.000Z","stockId":7000808247400,"netValue":1.0175268247351774},{"date":"2025-10-23T16:00:00.000Z","stockId":7000808247400,"netValue":1.0173069936370627},{"date":"2025-10-22T16:00:00.000Z","stockId":7000808247400,"netValue":1.0172731558428536},{"date":"2025-10-21T16:00:00.000Z","stockId":7000808247400,"netValue":1.0171797044458022},{"date":"2025-10-20T16:00:00.000Z","stockId":7000808247400,"netValue":1.0171084844398817},{"date":"2025-10-19T16:00:00.000Z","stockId":7000808247400,"netValue":1.0169381760800351},{"date":"2025-10-16T16:00:00.000Z","stockId":7000808247400,"netValue":1.016868689435034},{"date":"2025-10-15T16:00:00.000Z","stockId":7000808247400,"netValue":1.016733111338184},{"date":"2025-10-14T16:00:00.000Z","stockId":7000808247400,"netValue":1.0166103921387755},{"date":"2025-10-13T16:00:00.000Z","stockId":7000808247400,"netValue":1.0165770468530968},{"date":"2025-10-12T16:00:00.000Z","stockId":7000808247400,"netValue":1.0165318143151063},{"date":"2025-10-09T16:00:00.000Z","stockId":7000808247400,"netValue":1.0162243182821056},{"date":"2025-10-08T16:00:00.000Z","stockId":7000808247400,"netValue":1.0162742400587361},{"date":"2025-09-29T16:00:00.000Z","stockId":7000808247400,"netValue":1.0157689504468645},{"date":"2025-09-28T16:00:00.000Z","stockId":7000808247400,"netValue":1.0155358607171996},{"date":"2025-09-25T16:00:00.000Z","stockId":7000808247400,"netValue":1.0153513738477038},{"date":"2025-09-24T16:00:00.000Z","stockId":7000808247400,"netValue":1.0153342116733184},{"date":"2025-09-23T16:00:00.000Z","stockId":7000808247400,"netValue":1.0154732134467035},{"date":"2025-09-22T16:00:00.000Z","stockId":7000808247400,"netValue":1.0156980024511624},{"date":"2025-09-21T16:00:00.000Z","stockId":7000808247400,"netValue":1.0158089405427373},{"date":"2025-09-18T16:00:00.000Z","stockId":7000808247400,"netValue":1.0156925442697269},{"date":"2025-09-17T16:00:00.000Z","stockId":7000808247400,"netValue":1.015792047477922},{"date":"2025-09-16T16:00:00.000Z","stockId":7000808247400,"netValue":1.0159027286760247},{"date":"2025-09-15T16:00:00.000Z","stockId":7000808247400,"netValue":1.015760406896249},{"date":"2025-09-14T16:00:00.000Z","stockId":7000808247400,"netValue":1.0156669271268912},{"date":"2025-09-11T16:00:00.000Z","stockId":7000808247400,"netValue":1.0155637279551355},{"date":"2025-09-10T16:00:00.000Z","stockId":7000808247400,"netValue":1.015468217804522},{"date":"2025-09-09T16:00:00.000Z","stockId":7000808247400,"netValue":1.0154218266032604},{"date":"2025-09-08T16:00:00.000Z","stockId":7000808247400,"netValue":1.0156553952457723},{"date":"2025-09-07T16:00:00.000Z","stockId":7000808247400,"netValue":1.0157711709939505},{"date":"2025-09-04T16:00:00.000Z","stockId":7000808247400,"netValue":1.0158745712287656},{"date":"2025-09-03T16:00:00.000Z","stockId":7000808247400,"netValue":1.0158704399430776},{"date":"2025-09-02T16:00:00.000Z","stockId":7000808247400,"netValue":1.015821948861042},{"date":"2025-09-01T16:00:00.000Z","stockId":7000808247400,"netValue":1.0156463170767838},{"date":"2025-08-31T16:00:00.000Z","stockId":7000808247400,"netValue":1.0155611987537696},{"date":"2025-08-28T16:00:00.000Z","stockId":7000808247400,"netValue":1.015469919742084},{"date":"2025-08-27T16:00:00.000Z","stockId":7000808247400,"netValue":1.015390817953973},{"date":"2025-08-26T16:00:00.000Z","stockId":7000808247400,"netValue":1.0153575277483962},{"date":"2025-08-25T16:00:00.000Z","stockId":7000808247400,"netValue":1.015389977219097},{"date":"2025-08-24T16:00:00.000Z","stockId":7000808247400,"netValue":1.0152703143852617},{"date":"2025-08-21T16:00:00.000Z","stockId":7000808247400,"netValue":1.014922448978692},{"date":"2025-08-20T16:00:00.000Z","stockId":7000808247400,"netValue":1.0148210831813373},{"date":"2025-08-19T16:00:00.000Z","stockId":7000808247400,"netValue":1.0147226522063368},{"date":"2025-08-18T16:00:00.000Z","stockId":7000808247400,"netValue":1.0146615016208425},{"date":"2025-08-17T16:00:00.000Z","stockId":7000808247400,"netValue":1.0147109303028368},{"date":"2025-08-14T16:00:00.000Z","stockId":7000808247400,"netValue":1.0150951711677414},{"date":"2025-08-13T16:00:00.000Z","stockId":7000808247400,"netValue":1.0151115401918382},{"date":"2025-08-12T16:00:00.000Z","stockId":7000808247400,"netValue":1.015106616514237},{"date":"2025-08-11T16:00:00.000Z","stockId":7000808247400,"netValue":1.0150910938137196},{"date":"2025-08-10T16:00:00.000Z","stockId":7000808247400,"netValue":1.0151571608283678},{"date":"2025-08-07T16:00:00.000Z","stockId":7000808247400,"netValue":1.0152771763576482},{"date":"2025-08-06T16:00:00.000Z","stockId":7000808247400,"netValue":1.0152348321917664},{"date":"2025-08-05T16:00:00.000Z","stockId":7000808247400,"netValue":1.0151385571222948},{"date":"2025-08-04T16:00:00.000Z","stockId":7000808247400,"netValue":1.0149883257491672},{"date":"2025-08-03T16:00:00.000Z","stockId":7000808247400,"netValue":1.014865546984362},{"date":"2025-07-31T16:00:00.000Z","stockId":7000808247400,"netValue":1.01465146569919},{"date":"2025-07-30T16:00:00.000Z","stockId":7000808247400,"netValue":1.0145107563669815},{"date":"2025-07-29T16:00:00.000Z","stockId":7000808247400,"netValue":1.0142611016708594},{"date":"2025-07-28T16:00:00.000Z","stockId":7000808247400,"netValue":1.0140916683048824},{"date":"2025-07-27T16:00:00.000Z","stockId":7000808247400,"netValue":1.0142877932549503},{"date":"2025-07-24T16:00:00.000Z","stockId":7000808247400,"netValue":1.0140218467833877},{"date":"2025-07-23T16:00:00.000Z","stockId":7000808247400,"netValue":1.0140683022954933},{"date":"2025-07-22T16:00:00.000Z","stockId":7000808247400,"netValue":1.014376282520243},{"date":"2025-07-21T16:00:00.000Z","stockId":7000808247400,"netValue":1.0146040995484271},{"date":"2025-07-20T16:00:00.000Z","stockId":7000808247400,"netValue":1.0146009176160042},{"date":"2025-07-17T16:00:00.000Z","stockId":7000808247400,"netValue":1.0145881390498523},{"date":"2025-07-16T16:00:00.000Z","stockId":7000808247400,"netValue":1.014490316036682},{"date":"2025-07-15T16:00:00.000Z","stockId":7000808247400,"netValue":1.0143995164545525},{"date":"2025-07-14T16:00:00.000Z","stockId":7000808247400,"netValue":1.0142998363302271},{"date":"2025-07-13T16:00:00.000Z","stockId":7000808247400,"netValue":1.0141238009492115},{"date":"2025-07-10T16:00:00.000Z","stockId":7000808247400,"netValue":1.0141116065914197},{"date":"2025-07-09T16:00:00.000Z","stockId":7000808247400,"netValue":1.0141486124636057},{"date":"2025-07-08T16:00:00.000Z","stockId":7000808247400,"netValue":1.0141931619095443},{"date":"2025-07-07T16:00:00.000Z","stockId":7000808247400,"netValue":1.014177276122529},{"date":"2025-07-06T16:00:00.000Z","stockId":7000808247400,"netValue":1.0141621026462753},{"date":"2025-07-03T16:00:00.000Z","stockId":7000808247400,"netValue":1.0139993464461496},{"date":"2025-07-02T16:00:00.000Z","stockId":7000808247400,"netValue":1.0138188407848405},{"date":"2025-07-01T16:00:00.000Z","stockId":7000808247400,"netValue":1.013657481399886},{"date":"2025-06-30T16:00:00.000Z","stockId":7000808247400,"netValue":1.013372768476959},{"date":"2025-06-29T16:00:00.000Z","stockId":7000808247400,"netValue":1.01321898418859},{"date":"2025-06-26T16:00:00.000Z","stockId":7000808247400,"netValue":1.0131208183175175},{"date":"2025-06-25T16:00:00.000Z","stockId":7000808247400,"netValue":1.0130586404301403},{"date":"2025-06-24T16:00:00.000Z","stockId":7000808247400,"netValue":1.0130413169064614},{"date":"2025-06-23T16:00:00.000Z","stockId":7000808247400,"netValue":1.0130637773609377},{"date":"2025-06-22T16:00:00.000Z","stockId":7000808247400,"netValue":1.0130499259974803},{"date":"2025-06-19T16:00:00.000Z","stockId":7000808247400,"netValue":1.0128863125412755},{"date":"2025-06-18T16:00:00.000Z","stockId":7000808247400,"netValue":1.0128297883265873},{"date":"2025-06-17T16:00:00.000Z","stockId":7000808247400,"netValue":1.0127511825095956},{"date":"2025-06-16T16:00:00.000Z","stockId":7000808247400,"netValue":1.0126533966703155},{"date":"2025-06-15T16:00:00.000Z","stockId":7000808247400,"netValue":1.0124997421078232},{"date":"2025-06-12T16:00:00.000Z","stockId":7000808247400,"netValue":1.0123693725371286},{"date":"2025-06-11T16:00:00.000Z","stockId":7000808247400,"netValue":1.0123815811811396},{"date":"2025-06-10T16:00:00.000Z","stockId":7000808247400,"netValue":1.012286187772251},{"date":"2025-06-09T16:00:00.000Z","stockId":7000808247400,"netValue":1.0122333448120002},{"date":"2025-06-08T16:00:00.000Z","stockId":7000808247400,"netValue":1.0121650989146567},{"date":"2025-06-05T16:00:00.000Z","stockId":7000808247400,"netValue":1.011950800883003},{"date":"2025-06-04T16:00:00.000Z","stockId":7000808247400,"netValue":1.01178719900473},{"date":"2025-06-03T16:00:00.000Z","stockId":7000808247400,"netValue":1.0117059611601902},{"date":"2025-06-02T16:00:00.000Z","stockId":7000808247400,"netValue":1.011654015807257},{"date":"2025-05-29T16:00:00.000Z","stockId":7000808247400,"netValue":1.0114912889620815},{"date":"2025-05-28T16:00:00.000Z","stockId":7000808247400,"netValue":1.0112147212007336},{"date":"2025-05-27T16:00:00.000Z","stockId":7000808247400,"netValue":1.0113413951957808},{"date":"2025-05-26T16:00:00.000Z","stockId":7000808247400,"netValue":1.011409675598842},{"date":"2025-05-25T16:00:00.000Z","stockId":7000808247400,"netValue":1.0114626310205133},{"date":"2025-05-22T16:00:00.000Z","stockId":7000808247400,"netValue":1.0113655232691512},{"date":"2025-05-21T16:00:00.000Z","stockId":7000808247400,"netValue":1.0113484206445864},{"date":"2025-05-20T16:00:00.000Z","stockId":7000808247400,"netValue":1.01128306755413},{"date":"2025-05-19T16:00:00.000Z","stockId":7000808247400,"netValue":1.0112089634105528},{"date":"2025-05-18T16:00:00.000Z","stockId":7000808247400,"netValue":1.0110662840593958},{"date":"2025-05-15T16:00:00.000Z","stockId":7000808247400,"netValue":1.0109601554828016},{"date":"2025-05-14T16:00:00.000Z","stockId":7000808247400,"netValue":1.0109938182359215},{"date":"2025-05-13T16:00:00.000Z","stockId":7000808247400,"netValue":1.010918907620522},{"date":"2025-05-12T16:00:00.000Z","stockId":7000808247400,"netValue":1.0108168926777097},{"date":"2025-05-11T16:00:00.000Z","stockId":7000808247400,"netValue":1.0105862644982333},{"date":"2025-05-08T16:00:00.000Z","stockId":7000808247400,"netValue":1.0105733432077189},{"date":"2025-05-07T16:00:00.000Z","stockId":7000808247400,"netValue":1.010307930125253},{"date":"2025-05-06T16:00:00.000Z","stockId":7000808247400,"netValue":1.0099118217596725},{"date":"2025-05-05T16:00:00.000Z","stockId":7000808247400,"netValue":1.0097454546936724},{"date":"2025-04-29T16:00:00.000Z","stockId":7000808247400,"netValue":1.0094780718278786},{"date":"2025-04-28T16:00:00.000Z","stockId":7000808247400,"netValue":1.009339040790512},{"date":"2025-04-27T16:00:00.000Z","stockId":7000808247400,"netValue":1.0091225017915029},{"date":"2025-04-24T16:00:00.000Z","stockId":7000808247400,"netValue":1.009014187299512},{"date":"2025-04-23T16:00:00.000Z","stockId":7000808247400,"netValue":1.0090187031184015},{"date":"2025-04-22T16:00:00.000Z","stockId":7000808247400,"netValue":1.0089796349234565},{"date":"2025-04-21T16:00:00.000Z","stockId":7000808247400,"netValue":1.0090707708769284},{"date":"2025-04-20T16:00:00.000Z","stockId":7000808247400,"netValue":1.0090058484171358},{"date":"2025-04-17T16:00:00.000Z","stockId":7000808247400,"netValue":1.0089619922370567},{"date":"2025-04-16T16:00:00.000Z","stockId":7000808247400,"netValue":1.0089341306969102},{"date":"2025-04-15T16:00:00.000Z","stockId":7000808247400,"netValue":1.0089409129472622},{"date":"2025-04-14T16:00:00.000Z","stockId":7000808247400,"netValue":1.0088564878862925},{"date":"2025-04-13T16:00:00.000Z","stockId":7000808247400,"netValue":1.0088202716395454},{"date":"2025-04-10T16:00:00.000Z","stockId":7000808247400,"netValue":1.00870261113306},{"date":"2025-04-09T16:00:00.000Z","stockId":7000808247400,"netValue":1.0086518182772148},{"date":"2025-04-08T16:00:00.000Z","stockId":7000808247400,"netValue":1.0085633575814268},{"date":"2025-04-07T16:00:00.000Z","stockId":7000808247400,"netValue":1.008544081866663},{"date":"2025-04-06T16:00:00.000Z","stockId":7000808247400,"netValue":1.0088600169542026},{"date":"2025-04-02T16:00:00.000Z","stockId":7000808247400,"netValue":1.0080784224746278},{"date":"2025-04-01T16:00:00.000Z","stockId":7000808247400,"netValue":1.0074150883121304},{"date":"2025-03-31T16:00:00.000Z","stockId":7000808247400,"netValue":1.0070613851351626},{"date":"2025-03-30T16:00:00.000Z","stockId":7000808247400,"netValue":1.0069728615401512},{"date":"2025-03-27T16:00:00.000Z","stockId":7000808247400,"netValue":1.0068322432684071},{"date":"2025-03-26T16:00:00.000Z","stockId":7000808247400,"netValue":1.006777307790739},{"date":"2025-03-25T16:00:00.000Z","stockId":7000808247400,"netValue":1.006771263310605},{"date":"2025-03-24T16:00:00.000Z","stockId":7000808247400,"netValue":1.0065572447780349},{"date":"2025-03-23T16:00:00.000Z","stockId":7000808247400,"netValue":1.0063275266092477},{"date":"2025-03-20T16:00:00.000Z","stockId":7000808247400,"netValue":1.0060523666341674},{"date":"2025-03-19T16:00:00.000Z","stockId":7000808247400,"netValue":1.0060121205065309},{"date":"2025-03-18T16:00:00.000Z","stockId":7000808247400,"netValue":1.0056490020620683},{"date":"2025-03-17T16:00:00.000Z","stockId":7000808247400,"netValue":1.0054161072511911},{"date":"2025-03-16T16:00:00.000Z","stockId":7000808247400,"netValue":1.0052341318999587},{"date":"2025-03-13T16:00:00.000Z","stockId":7000808247400,"netValue":1.00544989883152},{"date":"2025-03-12T16:00:00.000Z","stockId":7000808247400,"netValue":1.0051407737916442},{"date":"2025-03-11T16:00:00.000Z","stockId":7000808247400,"netValue":1.0047324601245067},{"date":"2025-03-10T16:00:00.000Z","stockId":7000808247400,"netValue":1.0044631143652905},{"date":"2025-03-09T16:00:00.000Z","stockId":7000808247400,"netValue":1.0048869887923313},{"date":"2025-03-06T16:00:00.000Z","stockId":7000808247400,"netValue":1.0050166056110255},{"date":"2025-03-05T16:00:00.000Z","stockId":7000808247400,"netValue":1.0055215208458135},{"date":"2025-03-04T16:00:00.000Z","stockId":7000808247400,"netValue":1.0057011572994201},{"date":"2025-03-03T16:00:00.000Z","stockId":7000808247400,"netValue":1.0055039261905294},{"date":"2025-03-02T16:00:00.000Z","stockId":7000808247400,"netValue":1.0053980884619953},{"date":"2025-02-27T16:00:00.000Z","stockId":7000808247400,"netValue":1.005007825986407},{"date":"2025-02-26T16:00:00.000Z","stockId":7000808247400,"netValue":1.0048932385928286},{"date":"2025-02-25T16:00:00.000Z","stockId":7000808247400,"netValue":1.0051486007682304},{"date":"2025-02-24T16:00:00.000Z","stockId":7000808247400,"netValue":1.0050304876984624},{"date":"2025-02-23T16:00:00.000Z","stockId":7000808247400,"netValue":1.005053687723289},{"date":"2025-02-20T16:00:00.000Z","stockId":7000808247400,"netValue":1.0054676960499263},{"date":"2025-02-19T16:00:00.000Z","stockId":7000808247400,"netValue":1.0058057537812057},{"date":"2025-02-18T16:00:00.000Z","stockId":7000808247400,"netValue":1.006110008498855},{"date":"2025-02-17T16:00:00.000Z","stockId":7000808247400,"netValue":1.0060059662419103},{"date":"2025-02-16T16:00:00.000Z","stockId":7000808247400,"netValue":1.0062744238987105},{"date":"2025-02-13T16:00:00.000Z","stockId":7000808247400,"netValue":1.0064152150011914},{"date":"2025-02-12T16:00:00.000Z","stockId":7000808247400,"netValue":1.0065927940143231},{"date":"2025-02-11T16:00:00.000Z","stockId":7000808247400,"netValue":1.0066091563631585},{"date":"2025-02-10T16:00:00.000Z","stockId":7000808247400,"netValue":1.0065920257147238},{"date":"2025-02-09T16:00:00.000Z","stockId":7000808247400,"netValue":1.0065825597929063},{"date":"2025-02-06T16:00:00.000Z","stockId":7000808247400,"netValue":1.006618207091364},{"date":"2025-02-05T16:00:00.000Z","stockId":7000808247400,"netValue":1.0064410076402375},{"date":"2025-02-04T16:00:00.000Z","stockId":7000808247400,"netValue":1.0062110959969945},{"date":"2025-01-26T16:00:00.000Z","stockId":7000808247400,"netValue":1.0058213248855798},{"date":"2025-01-23T16:00:00.000Z","stockId":7000808247400,"netValue":1.0051628540818003},{"date":"2025-01-22T16:00:00.000Z","stockId":7000808247400,"netValue":1.0052497318647327},{"date":"2025-01-21T16:00:00.000Z","stockId":7000808247400,"netValue":1.005520250486684},{"date":"2025-01-20T16:00:00.000Z","stockId":7000808247400,"netValue":1.0054294677017603},{"date":"2025-01-19T16:00:00.000Z","stockId":7000808247400,"netValue":1.0053333310639339},{"date":"2025-01-16T16:00:00.000Z","stockId":7000808247400,"netValue":1.0053554504496585},{"date":"2025-01-15T16:00:00.000Z","stockId":7000808247400,"netValue":1.0054522255828484},{"date":"2025-01-14T16:00:00.000Z","stockId":7000808247400,"netValue":1.0057970860604137},{"date":"2025-01-13T16:00:00.000Z","stockId":7000808247400,"netValue":1.0057844638845637},{"date":"2025-01-12T16:00:00.000Z","stockId":7000808247400,"netValue":1.0058226886236858},{"date":"2025-01-09T16:00:00.000Z","stockId":7000808247400,"netValue":1.0059547025117168},{"date":"2025-01-08T16:00:00.000Z","stockId":7000808247400,"netValue":1.0060977677308183},{"date":"2025-01-07T16:00:00.000Z","stockId":7000808247400,"netValue":1.006234105893865},{"date":"2025-01-06T16:00:00.000Z","stockId":7000808247400,"netValue":1.006304761969826},{"date":"2025-01-05T16:00:00.000Z","stockId":7000808247400,"netValue":1.0064182212980306},{"date":"2025-01-02T16:00:00.000Z","stockId":7000808247400,"netValue":1.0062424037946993},{"date":"2025-01-01T16:00:00.000Z","stockId":7000808247400,"netValue":1.0060648968445993},{"date":"2024-12-30T16:00:00.000Z","stockId":7000808247400,"netValue":1.0057267068582176},{"date":"2024-12-29T16:00:00.000Z","stockId":7000808247400,"netValue":1.005426383399385},{"date":"2024-12-26T16:00:00.000Z","stockId":7000808247400,"netValue":1.005260384053319},{"date":"2024-12-25T16:00:00.000Z","stockId":7000808247400,"netValue":1.0049729189805021},{"date":"2024-12-24T16:00:00.000Z","stockId":7000808247400,"netValue":1.005019209066414},{"date":"2024-12-23T16:00:00.000Z","stockId":7000808247400,"netValue":1.0051308566358996},{"date":"2024-12-22T16:00:00.000Z","stockId":7000808247400,"netValue":1.0051064497255466},{"date":"2024-12-19T16:00:00.000Z","stockId":7000808247400,"netValue":1.0049160843894311},{"date":"2024-12-18T16:00:00.000Z","stockId":7000808247400,"netValue":1.0045186611938974},{"date":"2024-12-17T16:00:00.000Z","stockId":7000808247400,"netValue":1.0045327188889535},{"date":"2024-12-16T16:00:00.000Z","stockId":7000808247400,"netValue":1.0046536274581481},{"date":"2024-12-15T16:00:00.000Z","stockId":7000808247400,"netValue":1.0046822329859884},{"date":"2024-12-12T16:00:00.000Z","stockId":7000808247400,"netValue":1.0042693872521413},{"date":"2024-12-11T16:00:00.000Z","stockId":7000808247400,"netValue":1.0037913169769224},{"date":"2024-12-10T16:00:00.000Z","stockId":7000808247400,"netValue":1.0036617895595028},{"date":"2024-12-09T16:00:00.000Z","stockId":7000808247400,"netValue":1.0035745079800666},{"date":"2024-12-08T16:00:00.000Z","stockId":7000808247400,"netValue":1.0031019938809185},{"date":"2024-12-05T16:00:00.000Z","stockId":7000808247400,"netValue":1.0028774441407844},{"date":"2024-12-04T16:00:00.000Z","stockId":7000808247400,"netValue":1.0028616969989597},{"date":"2024-12-03T16:00:00.000Z","stockId":7000808247400,"netValue":1.002753174395449},{"date":"2024-12-02T16:00:00.000Z","stockId":7000808247400,"netValue":1.0024183455852076},{"date":"2024-12-01T16:00:00.000Z","stockId":7000808247400,"netValue":1.0023190839814062},{"date":"2024-11-28T16:00:00.000Z","stockId":7000808247400,"netValue":1.0016643214973266},{"date":"2024-11-27T16:00:00.000Z","stockId":7000808247400,"netValue":1.0013777347861597},{"date":"2024-11-26T16:00:00.000Z","stockId":7000808247400,"netValue":1.0011943165688972},{"date":"2024-11-25T16:00:00.000Z","stockId":7000808247400,"netValue":1.0010984161412364},{"date":"2024-11-24T16:00:00.000Z","stockId":7000808247400,"netValue":1.0010027519237412},{"date":"2024-11-21T16:00:00.000Z","stockId":7000808247400,"netValue":1.0007198473361052},{"date":"2024-11-20T16:00:00.000Z","stockId":7000808247400,"netValue":1.0006943667742398},{"date":"2024-11-19T16:00:00.000Z","stockId":7000808247400,"netValue":1.0005223750799077},{"date":"2024-11-18T16:00:00.000Z","stockId":7000808247400,"netValue":1.0004319098429568},{"date":"2024-11-17T16:00:00.000Z","stockId":7000808247400,"netValue":1.0003488678013115},{"date":"2024-11-14T16:00:00.000Z","stockId":7000808247400,"netValue":1.0002911548485904},{"date":"2024-11-13T16:00:00.000Z","stockId":7000808247400,"netValue":1.0002683492202584},{"date":"2024-11-12T16:00:00.000Z","stockId":7000808247400,"netValue":1.0001167728644653},{"date":"2024-11-11T16:00:00.000Z","stockId":7000808247400,"netValue":1.000116772864465},{"date":"2024-11-10T16:00:00.000Z","stockId":7000808247400,"netValue":0.9995617827955282},{"date":"2024-11-07T16:00:00.000Z","stockId":7000808247400,"netValue":0.999191789416237},{"date":"2024-11-06T16:00:00.000Z","stockId":7000808247400,"netValue":0.9989142943817688},{"date":"2024-11-05T16:00:00.000Z","stockId":7000808247400,"netValue":0.9986367993473002},{"date":"2024-11-04T16:00:00.000Z","stockId":7000808247400,"netValue":0.9985443010024774},{"date":"2024-11-03T16:00:00.000Z","stockId":7000808247400,"netValue":0.9984518026576545},{"date":"2024-10-31T16:00:00.000Z","stockId":7000808247400,"netValue":0.9981743076231859},{"date":"2024-10-30T16:00:00.000Z","stockId":7000808247400,"netValue":0.9976193175542494},{"date":"2024-10-29T16:00:00.000Z","stockId":7000808247400,"netValue":0.9974343208646035},{"date":"2024-10-28T16:00:00.000Z","stockId":7000808247400,"netValue":0.9976193175542494},{"date":"2024-10-27T16:00:00.000Z","stockId":7000808247400,"netValue":0.997711815899072},{"date":"2024-10-24T16:00:00.000Z","stockId":7000808247400,"netValue":0.998174307623186},{"date":"2024-10-23T16:00:00.000Z","stockId":7000808247400,"netValue":0.9983593043128318},{"date":"2024-10-22T16:00:00.000Z","stockId":7000808247400,"netValue":0.9983991346994827},{"date":"2024-10-21T16:00:00.000Z","stockId":7000808247400,"netValue":0.9992316198028881},{"date":"2024-10-20T16:00:00.000Z","stockId":7000808247400,"netValue":0.9995952031293809},{"date":"2024-10-17T16:00:00.000Z","stockId":7000808247400,"netValue":0.9995091148373565},{"date":"2024-10-16T16:00:00.000Z","stockId":7000808247400,"netValue":0.9993575384815636},{"date":"2024-10-15T16:00:00.000Z","stockId":7000808247400,"netValue":0.999080043447095},{"date":"2024-10-14T16:00:00.000Z","stockId":7000808247400,"netValue":0.999040213060444},{"date":"2024-10-13T16:00:00.000Z","stockId":7000808247400,"netValue":0.9986702196811528},{"date":"2024-10-10T16:00:00.000Z","stockId":7000808247400,"netValue":0.9969512463781579},{"date":"2024-10-09T16:00:00.000Z","stockId":7000808247400,"netValue":0.9958406143992256},{"date":"2024-10-08T16:00:00.000Z","stockId":7000808247400,"netValue":0.9951001930799375},{"date":"2024-10-07T16:00:00.000Z","stockId":7000808247400,"netValue":0.997321457037802},{"date":"2024-09-29T16:00:00.000Z","stockId":7000808247400,"netValue":0.9983395363518233},{"date":"2024-09-26T16:00:00.000Z","stockId":7000808247400,"netValue":1.0007459056395103},{"date":"2024-09-25T16:00:00.000Z","stockId":7000808247400,"netValue":1.0022267482780867},{"date":"2024-09-24T16:00:00.000Z","stockId":7000808247400,"netValue":1.0024553877802536},{"date":"2024-09-23T16:00:00.000Z","stockId":7000808247400,"netValue":1.0019926244556983},{"date":"2024-09-22T16:00:00.000Z","stockId":7000808247400,"netValue":1.0020851771206094},{"date":"2024-09-19T16:00:00.000Z","stockId":7000808247400,"netValue":1.0020851771206094},{"date":"2024-09-18T16:00:00.000Z","stockId":7000808247400,"netValue":1.002085177120609},{"date":"2024-09-17T16:00:00.000Z","stockId":7000808247400,"netValue":1.00217772978552},{"date":"2024-09-12T16:00:00.000Z","stockId":7000808247400,"netValue":1.001807519125876},{"date":"2024-09-11T16:00:00.000Z","stockId":7000808247400,"netValue":1.0016659479683987},{"date":"2024-09-10T16:00:00.000Z","stockId":7000808247400,"netValue":1.0016224137960537},{"date":"2024-09-09T16:00:00.000Z","stockId":7000808247400,"netValue":1.0016224137960537},{"date":"2024-09-08T16:00:00.000Z","stockId":7000808247400,"netValue":1.0016224137960537},{"date":"2024-09-05T16:00:00.000Z","stockId":7000808247400,"netValue":1.0014808426385764},{"date":"2024-09-04T16:00:00.000Z","stockId":7000808247400,"netValue":1.0014808426385764},{"date":"2024-09-03T16:00:00.000Z","stockId":7000808247400,"netValue":1.0012957373087543},{"date":"2024-09-02T16:00:00.000Z","stockId":7000808247400,"netValue":1.0011106319789322},{"date":"2024-09-01T16:00:00.000Z","stockId":7000808247400,"netValue":1.0008329739841992},{"date":"2024-08-29T16:00:00.000Z","stockId":7000808247400,"netValue":1.000413744831989},{"date":"2024-08-28T16:00:00.000Z","stockId":7000808247400,"netValue":1.0001851053298223},{"date":"2024-08-27T16:00:00.000Z","stockId":7000808247400,"netValue":1},{"date":"2024-08-26T16:00:00.000Z","stockId":7000808247400,"netValue":1}]}