window.pageData = {"startDate":"2024-07-26T13:03:28.766Z","endDate":"2026-07-26T13:03:28.766Z","manager":{"_id":7001224247440,"name":"刘欣","gender":"f","educationCode":"001002","resume":"刘欣：女，2015年7月至2018年12月任中债资信评估有限责任公司评级分析、产品设计、信用信息分析岗位。2018年12月加入长盛基金管理有限公司，历任信用研究员、基金经理助理，现任基金经理。","tickerId":1224247440,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019871","exchange":"fm","cnInfoCode":"j101019871","followedNum":0,"currency":"CNY","workingDate":"2024-09-19T16:00:00.000Z","fundCompanyId":4000050070000,"fundManagerSecondLevel":"bond","pinyin":"lx","fundCompany":{"_id":4000050070000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001224247440,"type":"fmp","fm_p_r_d":"2026-07-13T16:00:00.000Z","fm_cagr_p_r_fs":0.028222803975659794,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.5432098765432098,"fm_p_r_m1":0.0016884920827027194,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.23349056603773585,"fm_p_r_m3":0.0050106252273824925,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.4397446129289705,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.5385252692626347,"fm_p_r_m6":0.013186550228497573,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.36049382716049383,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.8336106489184693,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.34820647419072615,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.8144758735440932,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.8178036605657238,"fm_p_r_y1":0.02407710531234808,"fm_p_r_fys":0.014077497249522786},"fmi":{"stockId":7001224247440,"type":"fmi","fm_my":1.8,"fm_a_as":0,"fm_a_mfn":3,"fm_as":18372803443.9812,"fm_b_as":18372803443.9812,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0305,"fm_r_fd":3000000010580,"fm_r_ftp":0.057,"fm_d":{"3000000007744":"本基金基金经理，长盛稳鑫63个月定期开放债券型证券投资基金基金经理。","3000000010580":"本基金基金经理，长盛安逸纯债债券型证券投资基金基金经理。","3000000020298":"本基金基金经理。"},"fm_wy":10}},"topTenManagedFundList":[{"_id":3000000015439,"name":"长盛安逸纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015439","tickerId":15439,"shortName":"长盛安逸纯债E","currency":"CNY","__csrcFundId":7015,"exchange":"jj","lastUpdated":"2025-01-04T00:32:17.565Z","fundCollectionId":4000050070000,"inceptionDate":"2022-03-17T16:00:00.000Z","followedNum":6,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csayczzqxzqtzjj","memoNum":4,"hotMetrics":{"stockId":3000000015439,"type":"f_as","f_tas":6900563447.4834,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013456,"name":"长盛安逸纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013456","tickerId":13456,"shortName":"长盛安逸纯债D","currency":"CNY","__csrcFundId":7015,"lastUpdated":"2025-01-04T00:32:12.949Z","inceptionDate":"2021-09-01T16:00:00.000Z","fundCollectionId":4000050070000,"followedNum":3,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csayczzqxzqtzjj","memoNum":1,"hotMetrics":{}},{"_id":3000000010580,"__csrcFundId":8351,"stockCode":"010580","shortName":"长盛稳鑫63个月债券(010580)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":10580,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:12.508Z","status":"normal","inceptionDate":"2020-11-29T16:00:00.000Z","name":"长盛稳鑫63个月定期开放债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050070000,"currency":"CNY","setUpDate":"2020-11-29T16:00:00.000Z","setUpAssetScale":8000324234.43,"setUpShares":8000324234.43,"pinyin":"cswx63gydqkfzqxzqtzjj","masterFundShortName":"长盛稳鑫63个月债券","hotMetrics":{"stockId":3000000010580,"type":"f_as","f_tas":9147302306.8584,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007744,"__csrcFundId":7015,"stockCode":"007744","shortName":"长盛安逸纯债(007744)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7744,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:12.499Z","status":"normal","inceptionDate":"2020-01-19T16:00:00.000Z","name":"长盛安逸纯债债券型证券投资基金","exchange":"jj","followedNum":32,"fundCollectionId":4000050070000,"currency":"CNY","setUpDate":"2020-01-19T16:00:00.000Z","setUpAssetScale":188311269.29,"setUpShares":188311269.29,"memoNum":3,"pinyin":"csayczzqxzqtzjj","masterFundShortName":"长盛安逸纯债","hotMetrics":{"stockId":3000000007744,"type":"f_as","f_tas":1768099246.2534,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007745,"name":"长盛安逸纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"007745","tickerId":7745,"shortName":"长盛安逸纯债C","__csrcFundId":7015,"lastUpdated":"2025-01-04T00:32:01.157Z","exchange":"jj","inceptionDate":"2020-01-19T16:00:00.000Z","followedNum":5,"fundCollectionId":4000050070000,"currency":"CNY","status":"normal","setUpDate":"2020-01-19T16:00:00.000Z","setUpAssetScale":63712497.27,"setUpShares":63712497.27,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csayczzqxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000007745,"type":"f_as","f_tas":556838443.386,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49097,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"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}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7001224247440,"netValue":1.0525347420620599},{"stockId":7001224247440,"date":"2026-07-22T16:00:00.000Z","netValue":1.0524965279983063},{"date":"2026-07-21T16:00:00.000Z","stockId":7001224247440,"netValue":1.052369301992006},{"date":"2026-07-20T16:00:00.000Z","stockId":7001224247440,"netValue":1.052124965601314},{"stockId":7001224247440,"date":"2026-07-19T16:00:00.000Z","netValue":1.0520764490359749},{"date":"2026-07-16T16:00:00.000Z","stockId":7001224247440,"netValue":1.0519951904520874},{"date":"2026-07-15T16:00:00.000Z","stockId":7001224247440,"netValue":1.051903442486938},{"date":"2026-07-14T16:00:00.000Z","stockId":7001224247440,"netValue":1.051908687177569},{"stockId":7001224247440,"date":"2026-07-13T16:00:00.000Z","netValue":1.0518654557777585},{"date":"2026-07-12T16:00:00.000Z","stockId":7001224247440,"netValue":1.051827241714005},{"date":"2026-07-09T16:00:00.000Z","stockId":7001224247440,"netValue":1.0517898609252863},{"stockId":7001224247440,"date":"2026-07-08T16:00:00.000Z","netValue":1.0517686095267567},{"stockId":7001224247440,"date":"2026-07-07T16:00:00.000Z","netValue":1.051672939585086},{"stockId":7001224247440,"date":"2026-07-06T16:00:00.000Z","netValue":1.0515702405584784},{"stockId":7001224247440,"date":"2026-07-05T16:00:00.000Z","netValue":1.0515360075496094},{"stockId":7001224247440,"date":"2026-07-02T16:00:00.000Z","netValue":1.0512505563079204},{"date":"2026-07-01T16:00:00.000Z","stockId":7001224247440,"netValue":1.0512585407859714},{"stockId":7001224247440,"date":"2026-06-30T16:00:00.000Z","netValue":1.0511900747682328},{"stockId":7001224247440,"date":"2026-06-29T16:00:00.000Z","netValue":1.05136857049262},{"date":"2026-06-28T16:00:00.000Z","stockId":7001224247440,"netValue":1.0514450209884083},{"stockId":7001224247440,"date":"2026-06-25T16:00:00.000Z","netValue":1.0512280357644577},{"date":"2026-06-24T16:00:00.000Z","stockId":7001224247440,"netValue":1.0511702245878947},{"stockId":7001224247440,"date":"2026-06-23T16:00:00.000Z","netValue":1.0509305935258115},{"date":"2026-06-22T16:00:00.000Z","stockId":7001224247440,"netValue":1.0508694581881142},{"stockId":7001224247440,"date":"2026-06-21T16:00:00.000Z","netValue":1.0510143747016414},{"date":"2026-06-17T16:00:00.000Z","stockId":7001224247440,"netValue":1.0508422773277355},{"date":"2026-06-16T16:00:00.000Z","stockId":7001224247440,"netValue":1.0507395783011284},{"stockId":7001224247440,"date":"2026-06-15T16:00:00.000Z","netValue":1.0504810293882672},{"stockId":7001224247440,"date":"2026-06-14T16:00:00.000Z","netValue":1.050278301698178},{"stockId":7001224247440,"date":"2026-06-11T16:00:00.000Z","netValue":1.0500882188030554},{"date":"2026-06-10T16:00:00.000Z","stockId":7001224247440,"netValue":1.0500008349345396},{"date":"2026-06-09T16:00:00.000Z","stockId":7001224247440,"netValue":1.0503325101820549},{"date":"2026-06-08T16:00:00.000Z","stockId":7001224247440,"netValue":1.0504269461990607},{"stockId":7001224247440,"date":"2026-06-07T16:00:00.000Z","netValue":1.0506296738891499},{"date":"2026-06-04T16:00:00.000Z","stockId":7001224247440,"netValue":1.050716125428105},{"stockId":7001224247440,"date":"2026-06-03T16:00:00.000Z","netValue":1.050765673595066},{"date":"2026-06-02T16:00:00.000Z","stockId":7001224247440,"netValue":1.0506549900904083},{"date":"2026-06-01T16:00:00.000Z","stockId":7001224247440,"netValue":1.0506629745684586},{"date":"2026-05-31T16:00:00.000Z","stockId":7001224247440,"netValue":1.050541357691074},{"stockId":7001224247440,"date":"2026-05-28T16:00:00.000Z","netValue":1.0502512461324691},{"date":"2026-05-27T16:00:00.000Z","stockId":7001224247440,"netValue":1.050140562627811},{"date":"2026-05-26T16:00:00.000Z","stockId":7001224247440,"netValue":1.0499242312018702},{"date":"2026-05-25T16:00:00.000Z","stockId":7001224247440,"netValue":1.0497188331486556},{"stockId":7001224247440,"date":"2026-05-24T16:00:00.000Z","netValue":1.0494602842357945},{"stockId":7001224247440,"date":"2026-05-21T16:00:00.000Z","netValue":1.0492306542168772},{"date":"2026-05-20T16:00:00.000Z","stockId":7001224247440,"netValue":1.0491621881991389},{"date":"2026-05-19T16:00:00.000Z","stockId":7001224247440,"netValue":1.049082788808674},{"date":"2026-05-18T16:00:00.000Z","stockId":7001224247440,"netValue":1.0489142941274539},{"stockId":7001224247440,"date":"2026-05-17T16:00:00.000Z","netValue":1.0486640082241943},{"stockId":7001224247440,"date":"2026-05-14T16:00:00.000Z","netValue":1.0483998666648573},{"date":"2026-05-13T16:00:00.000Z","stockId":7001224247440,"netValue":1.0483549788148128},{"stockId":7001224247440,"date":"2026-05-12T16:00:00.000Z","netValue":1.0483314006471192},{"date":"2026-05-11T16:00:00.000Z","stockId":7001224247440,"netValue":1.0481413177519967},{"date":"2026-05-10T16:00:00.000Z","stockId":7001224247440,"netValue":1.0479701527076513},{"stockId":7001224247440,"date":"2026-05-07T16:00:00.000Z","netValue":1.0477485071667847},{"date":"2026-05-06T16:00:00.000Z","stockId":7001224247440,"netValue":1.0475926572805305},{"stockId":7001224247440,"date":"2026-05-05T16:00:00.000Z","netValue":1.0475241912627926},{"stockId":7001224247440,"date":"2026-04-29T16:00:00.000Z","netValue":1.0475701367370678},{"stockId":7001224247440,"date":"2026-04-28T16:00:00.000Z","netValue":1.0476386027548057},{"stockId":7001224247440,"date":"2026-04-27T16:00:00.000Z","netValue":1.0473674090469782},{"stockId":7001224247440,"date":"2026-04-26T16:00:00.000Z","netValue":1.0471088601341172},{"stockId":7001224247440,"date":"2026-04-23T16:00:00.000Z","netValue":1.0472268743188164},{"stockId":7001224247440,"date":"2026-04-22T16:00:00.000Z","netValue":1.0473980393631621},{"stockId":7001224247440,"date":"2026-04-21T16:00:00.000Z","netValue":1.0475692044075073},{"stockId":7001224247440,"date":"2026-04-20T16:00:00.000Z","netValue":1.0473106554946465},{"stockId":7001224247440,"date":"2026-04-19T16:00:00.000Z","netValue":1.047139490450301},{"date":"2026-04-16T16:00:00.000Z","stockId":7001224247440,"netValue":1.0469520779183037},{"date":"2026-04-15T16:00:00.000Z","stockId":7001224247440,"netValue":1.0466828741642666},{"stockId":7001224247440,"date":"2026-04-14T16:00:00.000Z","netValue":1.0466592959965735},{"stockId":7001224247440,"date":"2026-04-13T16:00:00.000Z","netValue":1.0466170785096538},{"date":"2026-04-12T16:00:00.000Z","stockId":7001224247440,"netValue":1.0464269956145311},{"date":"2026-04-09T16:00:00.000Z","stockId":7001224247440,"netValue":1.046247567560584},{"stockId":7001224247440,"date":"2026-04-08T16:00:00.000Z","netValue":1.0461192942540847},{"stockId":7001224247440,"date":"2026-04-07T16:00:00.000Z","netValue":1.0459845624961466},{"date":"2026-04-06T16:00:00.000Z","stockId":7001224247440,"netValue":1.0459204039823482},{"date":"2026-04-02T16:00:00.000Z","stockId":7001224247440,"netValue":1.0456345906967401},{"date":"2026-04-01T16:00:00.000Z","stockId":7001224247440,"netValue":1.0451791100909078},{"stockId":7001224247440,"date":"2026-03-31T16:00:00.000Z","netValue":1.0451064258823228},{"date":"2026-03-30T16:00:00.000Z","stockId":7001224247440,"netValue":1.0450743466254233},{"stockId":7001224247440,"date":"2026-03-29T16:00:00.000Z","netValue":1.0449895345759972},{"date":"2026-03-26T16:00:00.000Z","stockId":7001224247440,"netValue":1.0447649797777037},{"stockId":7001224247440,"date":"2026-03-25T16:00:00.000Z","netValue":1.0444378161994678},{"date":"2026-03-24T16:00:00.000Z","stockId":7001224247440,"netValue":1.0443736576856697},{"stockId":7001224247440,"date":"2026-03-23T16:00:00.000Z","netValue":1.0442688942201852},{"date":"2026-03-22T16:00:00.000Z","stockId":7001224247440,"netValue":1.044184082170759},{"date":"2026-03-19T16:00:00.000Z","stockId":7001224247440,"netValue":1.0442688942201852},{"date":"2026-03-18T16:00:00.000Z","stockId":7001224247440,"netValue":1.044040824718033},{"date":"2026-03-17T16:00:00.000Z","stockId":7001224247440,"netValue":1.0439039819956493},{"date":"2026-03-16T16:00:00.000Z","stockId":7001224247440,"netValue":1.0436794271973557},{"stockId":7001224247440,"date":"2026-03-15T16:00:00.000Z","netValue":1.0436152686835576},{"stockId":7001224247440,"date":"2026-03-12T16:00:00.000Z","netValue":1.0436502479669403},{"date":"2026-03-11T16:00:00.000Z","stockId":7001224247440,"netValue":1.043410749325359},{"stockId":7001224247440,"date":"2026-03-10T16:00:00.000Z","netValue":1.0434107090224198},{"date":"2026-03-09T16:00:00.000Z","stockId":7001224247440,"netValue":1.043346594229719},{"date":"2026-03-08T16:00:00.000Z","stockId":7001224247440,"netValue":1.043349450535105},{"date":"2026-03-05T16:00:00.000Z","stockId":7001224247440,"netValue":1.04335801995099},{"date":"2026-03-04T16:00:00.000Z","stockId":7001224247440,"netValue":1.0432938614371918},{"date":"2026-03-03T16:00:00.000Z","stockId":7001224247440,"netValue":1.0432297029233937},{"stockId":7001224247440,"date":"2026-03-02T16:00:00.000Z","netValue":1.0430137175409848},{"date":"2026-03-01T16:00:00.000Z","stockId":7001224247440,"netValue":1.0429495590271867},{"date":"2026-02-26T16:00:00.000Z","stockId":7001224247440,"netValue":1.0427043944143626},{"date":"2026-02-25T16:00:00.000Z","stockId":7001224247440,"netValue":1.0421634438603578},{"date":"2026-02-24T16:00:00.000Z","stockId":7001224247440,"netValue":1.0423559194017527},{"date":"2026-02-23T16:00:00.000Z","stockId":7001224247440,"netValue":1.0425048899649765},{"stockId":7001224247440,"date":"2026-02-12T16:00:00.000Z","netValue":1.0422305024006397},{"date":"2026-02-11T16:00:00.000Z","stockId":7001224247440,"netValue":1.0418563628614728},{"stockId":7001224247440,"date":"2026-02-10T16:00:00.000Z","netValue":1.0416724130148656},{"date":"2026-02-09T16:00:00.000Z","stockId":7001224247440,"netValue":1.0414828374999547},{"stockId":7001224247440,"date":"2026-02-08T16:00:00.000Z","netValue":1.04137807403447},{"date":"2026-02-05T16:00:00.000Z","stockId":7001224247440,"netValue":1.0410978864171656},{"stockId":7001224247440,"date":"2026-02-04T16:00:00.000Z","netValue":1.0405747763147744},{"date":"2026-02-03T16:00:00.000Z","stockId":7001224247440,"netValue":1.0404700128492899},{"stockId":7001224247440,"date":"2026-02-02T16:00:00.000Z","netValue":1.0404143800302788},{"date":"2026-02-01T16:00:00.000Z","stockId":7001224247440,"netValue":1.0404379335923903},{"date":"2026-01-29T16:00:00.000Z","stockId":7001224247440,"netValue":1.0403852007998633},{"stockId":7001224247440,"date":"2026-01-28T16:00:00.000Z","netValue":1.040040240491112},{"stockId":7001224247440,"date":"2026-01-27T16:00:00.000Z","netValue":1.039987507698585},{"date":"2026-01-26T16:00:00.000Z","stockId":7001224247440,"netValue":1.0399554284416856},{"stockId":7001224247440,"date":"2026-01-25T16:00:00.000Z","netValue":1.0399554284416856},{"date":"2026-01-22T16:00:00.000Z","stockId":7001224247440,"netValue":1.039797932183674},{"stockId":7001224247440,"date":"2026-01-21T16:00:00.000Z","netValue":1.0393040013116979},{"date":"2026-01-20T16:00:00.000Z","stockId":7001224247440,"netValue":1.0392313171031125},{"date":"2026-01-19T16:00:00.000Z","stockId":7001224247440,"netValue":1.0391436050272025},{"date":"2026-01-18T16:00:00.000Z","stockId":7001224247440,"netValue":1.0390152879996064},{"date":"2026-01-15T16:00:00.000Z","stockId":7001224247440,"netValue":1.0388577917415946},{"stockId":7001224247440,"date":"2026-01-14T16:00:00.000Z","netValue":1.0383524351483475},{"stockId":7001224247440,"date":"2026-01-13T16:00:00.000Z","netValue":1.0381713853282242},{"date":"2026-01-12T16:00:00.000Z","stockId":7001224247440,"netValue":1.0380666218627395},{"date":"2026-01-11T16:00:00.000Z","stockId":7001224247440,"netValue":1.0379789097868297},{"stockId":7001224247440,"date":"2026-01-08T16:00:00.000Z","netValue":1.037821413528818},{"date":"2026-01-07T16:00:00.000Z","stockId":7001224247440,"netValue":1.0372810387007654},{"date":"2026-01-06T16:00:00.000Z","stockId":7001224247440,"netValue":1.0372136686796083},{"date":"2026-01-05T16:00:00.000Z","stockId":7001224247440,"netValue":1.0372563403308968},{"date":"2026-01-04T16:00:00.000Z","stockId":7001224247440,"netValue":1.0374247653837887},{"date":"2025-12-30T16:00:00.000Z","stockId":7001224247440,"netValue":1.0372592699272016},{"date":"2025-12-29T16:00:00.000Z","stockId":7001224247440,"netValue":1.0369120619765968},{"date":"2025-12-28T16:00:00.000Z","stockId":7001224247440,"netValue":1.0368720208013378},{"date":"2025-12-25T16:00:00.000Z","stockId":7001224247440,"netValue":1.0370257458597119},{"date":"2025-12-24T16:00:00.000Z","stockId":7001224247440,"netValue":1.0366765613983915},{"date":"2025-12-23T16:00:00.000Z","stockId":7001224247440,"netValue":1.0366245255008812},{"date":"2025-12-22T16:00:00.000Z","stockId":7001224247440,"netValue":1.0365866310113299},{"date":"2025-12-21T16:00:00.000Z","stockId":7001224247440,"netValue":1.036504555967633},{"date":"2025-12-18T16:00:00.000Z","stockId":7001224247440,"netValue":1.0364792331928085},{"date":"2025-12-17T16:00:00.000Z","stockId":7001224247440,"netValue":1.0358380641826415},{"date":"2025-12-16T16:00:00.000Z","stockId":7001224247440,"netValue":1.035719484582794},{"date":"2025-12-15T16:00:00.000Z","stockId":7001224247440,"netValue":1.0355349086806889},{"date":"2025-12-14T16:00:00.000Z","stockId":7001224247440,"netValue":1.0354970137766772},{"date":"2025-12-11T16:00:00.000Z","stockId":7001224247440,"netValue":1.0356044115951986},{"date":"2025-12-10T16:00:00.000Z","stockId":7001224247440,"netValue":1.0352888028991731},{"date":"2025-12-09T16:00:00.000Z","stockId":7001224247440,"netValue":1.0350339656724115},{"date":"2025-12-08T16:00:00.000Z","stockId":7001224247440,"netValue":1.0349377496352166},{"date":"2025-12-07T16:00:00.000Z","stockId":7001224247440,"netValue":1.0348240657521015},{"date":"2025-12-04T16:00:00.000Z","stockId":7001224247440,"netValue":1.0348472422556787},{"date":"2025-12-03T16:00:00.000Z","stockId":7001224247440,"netValue":1.0344245860904129},{"date":"2025-12-02T16:00:00.000Z","stockId":7001224247440,"netValue":1.03483082027217},{"date":"2025-12-01T16:00:00.000Z","stockId":7001224247440,"netValue":1.0349191809660006},{"date":"2025-11-30T16:00:00.000Z","stockId":7001224247440,"netValue":1.0350075412453708},{"date":"2025-11-27T16:00:00.000Z","stockId":7001224247440,"netValue":1.034961214005518},{"date":"2025-11-26T16:00:00.000Z","stockId":7001224247440,"netValue":1.0345116749570358},{"date":"2025-11-25T16:00:00.000Z","stockId":7001224247440,"netValue":1.034709003577079},{"date":"2025-11-24T16:00:00.000Z","stockId":7001224247440,"netValue":1.035111881728478},{"date":"2025-11-23T16:00:00.000Z","stockId":7001224247440,"netValue":1.0352887828759691},{"date":"2025-11-20T16:00:00.000Z","stockId":7001224247440,"netValue":1.035282497640296},{"date":"2025-11-19T16:00:00.000Z","stockId":7001224247440,"netValue":1.035021843633336},{"date":"2025-11-18T16:00:00.000Z","stockId":7001224247440,"netValue":1.0350302763836372},{"date":"2025-11-17T16:00:00.000Z","stockId":7001224247440,"netValue":1.0350597381228879},{"date":"2025-11-16T16:00:00.000Z","stockId":7001224247440,"netValue":1.0350049531943526},{"date":"2025-11-13T16:00:00.000Z","stockId":7001224247440,"netValue":1.0348624099173052},{"date":"2025-11-12T16:00:00.000Z","stockId":7001224247440,"netValue":1.0344774676528405},{"date":"2025-11-11T16:00:00.000Z","stockId":7001224247440,"netValue":1.0344521444635555},{"date":"2025-11-10T16:00:00.000Z","stockId":7001224247440,"netValue":1.03430056691981},{"date":"2025-11-09T16:00:00.000Z","stockId":7001224247440,"netValue":1.034170594943029},{"date":"2025-11-06T16:00:00.000Z","stockId":7001224247440,"netValue":1.0340948055494659},{"date":"2025-11-05T16:00:00.000Z","stockId":7001224247440,"netValue":1.0339120880362374},{"date":"2025-11-04T16:00:00.000Z","stockId":7001224247440,"netValue":1.0341078461341286},{"date":"2025-11-03T16:00:00.000Z","stockId":7001224247440,"netValue":1.0339702289951302},{"date":"2025-11-02T16:00:00.000Z","stockId":7001224247440,"netValue":1.033930763983427},{"date":"2025-10-30T16:00:00.000Z","stockId":7001224247440,"netValue":1.0337095021075005},{"date":"2025-10-29T16:00:00.000Z","stockId":7001224247440,"netValue":1.0330318389549427},{"date":"2025-10-28T16:00:00.000Z","stockId":7001224247440,"netValue":1.032752436120123},{"date":"2025-10-27T16:00:00.000Z","stockId":7001224247440,"netValue":1.0325439261332143},{"date":"2025-10-26T16:00:00.000Z","stockId":7001224247440,"netValue":1.0321649812376983},{"date":"2025-10-23T16:00:00.000Z","stockId":7001224247440,"netValue":1.032036579368609},{"date":"2025-10-22T16:00:00.000Z","stockId":7001224247440,"netValue":1.0316249139821598},{"date":"2025-10-21T16:00:00.000Z","stockId":7001224247440,"netValue":1.0315279407781985},{"date":"2025-10-20T16:00:00.000Z","stockId":7001224247440,"netValue":1.0314099381708273},{"date":"2025-10-19T16:00:00.000Z","stockId":7001224247440,"netValue":1.0312357856399015},{"date":"2025-10-16T16:00:00.000Z","stockId":7001224247440,"netValue":1.0312356054656109},{"date":"2025-10-15T16:00:00.000Z","stockId":7001224247440,"netValue":1.0304390424946925},{"date":"2025-10-14T16:00:00.000Z","stockId":7001224247440,"netValue":1.0302736221050617},{"date":"2025-10-13T16:00:00.000Z","stockId":7001224247440,"netValue":1.0301910691607343},{"date":"2025-10-12T16:00:00.000Z","stockId":7001224247440,"netValue":1.030216690076359},{"date":"2025-10-09T16:00:00.000Z","stockId":7001224247440,"netValue":1.0297612258850073},{"date":"2025-10-08T16:00:00.000Z","stockId":7001224247440,"netValue":1.0291478980014244},{"date":"2025-09-29T16:00:00.000Z","stockId":7001224247440,"netValue":1.028841358616633},{"date":"2025-09-28T16:00:00.000Z","stockId":7001224247440,"netValue":1.0285415651575973},{"date":"2025-09-25T16:00:00.000Z","stockId":7001224247440,"netValue":1.0285633254724558},{"date":"2025-09-24T16:00:00.000Z","stockId":7001224247440,"netValue":1.0282115461788117},{"date":"2025-09-23T16:00:00.000Z","stockId":7001224247440,"netValue":1.0285108565933239},{"date":"2025-09-22T16:00:00.000Z","stockId":7001224247440,"netValue":1.0290289270584239},{"date":"2025-09-21T16:00:00.000Z","stockId":7001224247440,"netValue":1.0293623017724955},{"date":"2025-09-18T16:00:00.000Z","stockId":7001224247440,"netValue":1.0293369267003871},{"date":"2025-09-17T16:00:00.000Z","stockId":7001224247440,"netValue":1.0291570180695764},{"date":"2025-09-16T16:00:00.000Z","stockId":7001224247440,"netValue":1.0293078809491591},{"date":"2025-09-15T16:00:00.000Z","stockId":7001224247440,"netValue":1.0290774806518752},{"date":"2025-09-14T16:00:00.000Z","stockId":7001224247440,"netValue":1.028974028963457},{"date":"2025-09-11T16:00:00.000Z","stockId":7001224247440,"netValue":1.0288098791136322},{"date":"2025-09-10T16:00:00.000Z","stockId":7001224247440,"netValue":1.0283106352706002},{"date":"2025-09-09T16:00:00.000Z","stockId":7001224247440,"netValue":1.028412178846677},{"date":"2025-09-08T16:00:00.000Z","stockId":7001224247440,"netValue":1.028872472753154},{"date":"2025-09-07T16:00:00.000Z","stockId":7001224247440,"netValue":1.0291096247490874},{"date":"2025-09-04T16:00:00.000Z","stockId":7001224247440,"netValue":1.0294137343738234},{"date":"2025-09-03T16:00:00.000Z","stockId":7001224247440,"netValue":1.029314116236543},{"date":"2025-09-02T16:00:00.000Z","stockId":7001224247440,"netValue":1.0291330352427643},{"date":"2025-09-01T16:00:00.000Z","stockId":7001224247440,"netValue":1.0288332475566222},{"date":"2025-08-31T16:00:00.000Z","stockId":7001224247440,"netValue":1.0287807913117168},{"date":"2025-08-28T16:00:00.000Z","stockId":7001224247440,"netValue":1.02853710404419},{"date":"2025-08-27T16:00:00.000Z","stockId":7001224247440,"netValue":1.028125364275384},{"date":"2025-08-26T16:00:00.000Z","stockId":7001224247440,"netValue":1.0284215083320367},{"date":"2025-08-25T16:00:00.000Z","stockId":7001224247440,"netValue":1.0283571959576},{"date":"2025-08-24T16:00:00.000Z","stockId":7001224247440,"netValue":1.0281930461077748},{"date":"2025-08-21T16:00:00.000Z","stockId":7001224247440,"netValue":1.0278596713937032},{"date":"2025-08-20T16:00:00.000Z","stockId":7001224247440,"netValue":1.0275243321012},{"date":"2025-08-19T16:00:00.000Z","stockId":7001224247440,"netValue":1.027339882193688},{"date":"2025-08-18T16:00:00.000Z","stockId":7001224247440,"netValue":1.027495312855381},{"date":"2025-08-17T16:00:00.000Z","stockId":7001224247440,"netValue":1.0274363507553432},{"date":"2025-08-14T16:00:00.000Z","stockId":7001224247440,"netValue":1.0283803744789428},{"date":"2025-08-13T16:00:00.000Z","stockId":7001224247440,"netValue":1.0281187164388172},{"date":"2025-08-12T16:00:00.000Z","stockId":7001224247440,"netValue":1.0283164533165718},{"date":"2025-08-11T16:00:00.000Z","stockId":7001224247440,"netValue":1.0282690720860885},{"date":"2025-08-10T16:00:00.000Z","stockId":7001224247440,"netValue":1.0284943968247309},{"date":"2025-08-07T16:00:00.000Z","stockId":7001224247440,"netValue":1.0288342773939354},{"date":"2025-08-06T16:00:00.000Z","stockId":7001224247440,"netValue":1.028345184668187},{"date":"2025-08-05T16:00:00.000Z","stockId":7001224247440,"netValue":1.0282248007473755},{"date":"2025-08-04T16:00:00.000Z","stockId":7001224247440,"netValue":1.028102957657832},{"date":"2025-08-03T16:00:00.000Z","stockId":7001224247440,"netValue":1.0280284947103318},{"date":"2025-07-31T16:00:00.000Z","stockId":7001224247440,"netValue":1.0279591078656938},{"date":"2025-07-30T16:00:00.000Z","stockId":7001224247440,"netValue":1.0274714454364364},{"date":"2025-07-29T16:00:00.000Z","stockId":7001224247440,"netValue":1.027058533304663},{"date":"2025-07-28T16:00:00.000Z","stockId":7001224247440,"netValue":1.026743549991716},{"date":"2025-07-27T16:00:00.000Z","stockId":7001224247440,"netValue":1.027257730439589},{"date":"2025-07-24T16:00:00.000Z","stockId":7001224247440,"netValue":1.0268383129969032},{"date":"2025-07-23T16:00:00.000Z","stockId":7001224247440,"netValue":1.0266061934204838},{"date":"2025-07-22T16:00:00.000Z","stockId":7001224247440,"netValue":1.0273152496089093},{"date":"2025-07-21T16:00:00.000Z","stockId":7001224247440,"netValue":1.027680779965979},{"date":"2025-07-20T16:00:00.000Z","stockId":7001224247440,"netValue":1.0278550798446475},{"date":"2025-07-17T16:00:00.000Z","stockId":7001224247440,"netValue":1.0280431744700902},{"date":"2025-07-16T16:00:00.000Z","stockId":7001224247440,"netValue":1.0276386191184663},{"date":"2025-07-15T16:00:00.000Z","stockId":7001224247440,"netValue":1.0275525458849508},{"date":"2025-07-14T16:00:00.000Z","stockId":7001224247440,"netValue":1.0275254647121541},{"date":"2025-07-13T16:00:00.000Z","stockId":7001224247440,"netValue":1.0271309445257262},{"date":"2025-07-10T16:00:00.000Z","stockId":7001224247440,"netValue":1.0272914502018404},{"date":"2025-07-09T16:00:00.000Z","stockId":7001224247440,"netValue":1.0270149511710323},{"date":"2025-07-08T16:00:00.000Z","stockId":7001224247440,"netValue":1.0272726995083692},{"date":"2025-07-07T16:00:00.000Z","stockId":7001224247440,"netValue":1.0272507990845592},{"date":"2025-07-06T16:00:00.000Z","stockId":7001224247440,"netValue":1.0274053698492984},{"date":"2025-07-03T16:00:00.000Z","stockId":7001224247440,"netValue":1.0272580710463532},{"date":"2025-07-02T16:00:00.000Z","stockId":7001224247440,"netValue":1.0267079448368104},{"date":"2025-07-01T16:00:00.000Z","stockId":7001224247440,"netValue":1.0267662287282795},{"date":"2025-06-30T16:00:00.000Z","stockId":7001224247440,"netValue":1.0262364129406782},{"date":"2025-06-29T16:00:00.000Z","stockId":7001224247440,"netValue":1.0262122898742247},{"date":"2025-06-26T16:00:00.000Z","stockId":7001224247440,"netValue":1.0260702380597484},{"date":"2025-06-25T16:00:00.000Z","stockId":7001224247440,"netValue":1.0255489596300484},{"date":"2025-06-24T16:00:00.000Z","stockId":7001224247440,"netValue":1.0255703798910905},{"date":"2025-06-23T16:00:00.000Z","stockId":7001224247440,"netValue":1.0256949861876898},{"date":"2025-06-22T16:00:00.000Z","stockId":7001224247440,"netValue":1.0258599172451839},{"date":"2025-06-19T16:00:00.000Z","stockId":7001224247440,"netValue":1.0258107953974962},{"date":"2025-06-18T16:00:00.000Z","stockId":7001224247440,"netValue":1.0253346923216466},{"date":"2025-06-17T16:00:00.000Z","stockId":7001224247440,"netValue":1.025248051760936},{"date":"2025-06-16T16:00:00.000Z","stockId":7001224247440,"netValue":1.0251430813464768},{"date":"2025-06-15T16:00:00.000Z","stockId":7001224247440,"netValue":1.0248850723573644},{"date":"2025-06-12T16:00:00.000Z","stockId":7001224247440,"netValue":1.0247841179712034},{"date":"2025-06-11T16:00:00.000Z","stockId":7001224247440,"netValue":1.024329577017653},{"date":"2025-06-10T16:00:00.000Z","stockId":7001224247440,"netValue":1.024321991293044},{"date":"2025-06-09T16:00:00.000Z","stockId":7001224247440,"netValue":1.024137966733362},{"date":"2025-06-08T16:00:00.000Z","stockId":7001224247440,"netValue":1.024104464739516},{"date":"2025-06-05T16:00:00.000Z","stockId":7001224247440,"netValue":1.0239335433339802},{"date":"2025-06-04T16:00:00.000Z","stockId":7001224247440,"netValue":1.0232865167799587},{"date":"2025-06-03T16:00:00.000Z","stockId":7001224247440,"netValue":1.0232006412494443},{"date":"2025-06-02T16:00:00.000Z","stockId":7001224247440,"netValue":1.023091654115808},{"date":"2025-05-29T16:00:00.000Z","stockId":7001224247440,"netValue":1.0230868737481924},{"date":"2025-05-28T16:00:00.000Z","stockId":7001224247440,"netValue":1.022360793048948},{"date":"2025-05-27T16:00:00.000Z","stockId":7001224247440,"netValue":1.0227193094013551},{"date":"2025-05-26T16:00:00.000Z","stockId":7001224247440,"netValue":1.0228282965349917},{"date":"2025-05-25T16:00:00.000Z","stockId":7001224247440,"netValue":1.0228894678493312},{"date":"2025-05-22T16:00:00.000Z","stockId":7001224247440,"netValue":1.0227600811851163},{"date":"2025-05-21T16:00:00.000Z","stockId":7001224247440,"netValue":1.0222892054997479},{"date":"2025-05-20T16:00:00.000Z","stockId":7001224247440,"netValue":1.0222013542677328},{"date":"2025-05-19T16:00:00.000Z","stockId":7001224247440,"netValue":1.022130333560864},{"date":"2025-05-18T16:00:00.000Z","stockId":7001224247440,"netValue":1.0220668992694832},{"date":"2025-05-15T16:00:00.000Z","stockId":7001224247440,"netValue":1.0218584584600454},{"date":"2025-05-14T16:00:00.000Z","stockId":7001224247440,"netValue":1.0216079146851986},{"date":"2025-05-13T16:00:00.000Z","stockId":7001224247440,"netValue":1.021669085999538},{"date":"2025-05-12T16:00:00.000Z","stockId":7001224247440,"netValue":1.0217030357071288},{"date":"2025-05-11T16:00:00.000Z","stockId":7001224247440,"netValue":1.0214578398331073},{"date":"2025-05-08T16:00:00.000Z","stockId":7001224247440,"netValue":1.0218691774359276},{"date":"2025-05-07T16:00:00.000Z","stockId":7001224247440,"netValue":1.0211727817811345},{"date":"2025-05-06T16:00:00.000Z","stockId":7001224247440,"netValue":1.020697244856737},{"date":"2025-05-05T16:00:00.000Z","stockId":7001224247440,"netValue":1.020739544628254},{"date":"2025-04-29T16:00:00.000Z","stockId":7001224247440,"netValue":1.0206209967593864},{"date":"2025-04-28T16:00:00.000Z","stockId":7001224247440,"netValue":1.0202035082757237},{"date":"2025-04-27T16:00:00.000Z","stockId":7001224247440,"netValue":1.019808236858732},{"date":"2025-04-24T16:00:00.000Z","stockId":7001224247440,"netValue":1.0196501285682869},{"date":"2025-04-23T16:00:00.000Z","stockId":7001224247440,"netValue":1.0192414771938734},{"date":"2025-04-22T16:00:00.000Z","stockId":7001224247440,"netValue":1.019354033332942},{"date":"2025-04-21T16:00:00.000Z","stockId":7001224247440,"netValue":1.019619916703961},{"date":"2025-04-20T16:00:00.000Z","stockId":7001224247440,"netValue":1.0194665894720103},{"date":"2025-04-17T16:00:00.000Z","stockId":7001224247440,"netValue":1.0196909381017087},{"date":"2025-04-16T16:00:00.000Z","stockId":7001224247440,"netValue":1.0192979051993794},{"date":"2025-04-15T16:00:00.000Z","stockId":7001224247440,"netValue":1.0194560134898247},{"date":"2025-04-14T16:00:00.000Z","stockId":7001224247440,"netValue":1.0192563704580584},{"date":"2025-04-13T16:00:00.000Z","stockId":7001224247440,"netValue":1.0192644032055334},{"date":"2025-04-10T16:00:00.000Z","stockId":7001224247440,"netValue":1.0192644032055334},{"date":"2025-04-09T16:00:00.000Z","stockId":7001224247440,"netValue":1.0188363964543072},{"date":"2025-04-08T16:00:00.000Z","stockId":7001224247440,"netValue":1.018739108018468},{"date":"2025-04-07T16:00:00.000Z","stockId":7001224247440,"netValue":1.018700821756326},{"date":"2025-04-06T16:00:00.000Z","stockId":7001224247440,"netValue":1.0191612848687996},{"date":"2025-04-02T16:00:00.000Z","stockId":7001224247440,"netValue":1.018004124041301},{"date":"2025-04-01T16:00:00.000Z","stockId":7001224247440,"netValue":1.016678605190058},{"date":"2025-03-31T16:00:00.000Z","stockId":7001224247440,"netValue":1.0162737827557817},{"date":"2025-03-30T16:00:00.000Z","stockId":7001224247440,"netValue":1.016153881726106},{"date":"2025-03-27T16:00:00.000Z","stockId":7001224247440,"netValue":1.0160080057383511},{"date":"2025-03-26T16:00:00.000Z","stockId":7001224247440,"netValue":1.015557029812122},{"date":"2025-03-25T16:00:00.000Z","stockId":7001224247440,"netValue":1.0155162145421832},{"date":"2025-03-24T16:00:00.000Z","stockId":7001224247440,"netValue":1.0152451768347721},{"date":"2025-03-23T16:00:00.000Z","stockId":7001224247440,"netValue":1.0150392328352846},{"date":"2025-03-20T16:00:00.000Z","stockId":7001224247440,"netValue":1.0148151035754958},{"date":"2025-03-19T16:00:00.000Z","stockId":7001224247440,"netValue":1.0144136726845958},{"date":"2025-03-18T16:00:00.000Z","stockId":7001224247440,"netValue":1.0138359326447213},{"date":"2025-03-17T16:00:00.000Z","stockId":7001224247440,"netValue":1.0136466189282092},{"date":"2025-03-16T16:00:00.000Z","stockId":7001224247440,"netValue":1.013458985137719},{"date":"2025-03-13T16:00:00.000Z","stockId":7001224247440,"netValue":1.0137690348838084},{"date":"2025-03-12T16:00:00.000Z","stockId":7001224247440,"netValue":1.0129931705430866},{"date":"2025-03-11T16:00:00.000Z","stockId":7001224247440,"netValue":1.0127360148894082},{"date":"2025-03-10T16:00:00.000Z","stockId":7001224247440,"netValue":1.012154079997589},{"date":"2025-03-09T16:00:00.000Z","stockId":7001224247440,"netValue":1.0127751352827095},{"date":"2025-03-06T16:00:00.000Z","stockId":7001224247440,"netValue":1.01297413620101},{"date":"2025-03-05T16:00:00.000Z","stockId":7001224247440,"netValue":1.0134549039134066},{"date":"2025-03-04T16:00:00.000Z","stockId":7001224247440,"netValue":1.0138362788009587},{"date":"2025-03-03T16:00:00.000Z","stockId":7001224247440,"netValue":1.0137033290269812},{"date":"2025-03-02T16:00:00.000Z","stockId":7001224247440,"netValue":1.0136990249986846},{"date":"2025-02-27T16:00:00.000Z","stockId":7001224247440,"netValue":1.013182184636517},{"date":"2025-02-26T16:00:00.000Z","stockId":7001224247440,"netValue":1.0127034421376362},{"date":"2025-02-25T16:00:00.000Z","stockId":7001224247440,"netValue":1.0130456849681846},{"date":"2025-02-24T16:00:00.000Z","stockId":7001224247440,"netValue":1.0129631135389658},{"date":"2025-02-23T16:00:00.000Z","stockId":7001224247440,"netValue":1.0130222232455575},{"date":"2025-02-20T16:00:00.000Z","stockId":7001224247440,"netValue":1.013707663056139},{"date":"2025-02-19T16:00:00.000Z","stockId":7001224247440,"netValue":1.013892581083434},{"date":"2025-02-18T16:00:00.000Z","stockId":7001224247440,"netValue":1.0142895062870385},{"date":"2025-02-17T16:00:00.000Z","stockId":7001224247440,"netValue":1.0142105280601963},{"date":"2025-02-16T16:00:00.000Z","stockId":7001224247440,"netValue":1.0145684420468504},{"date":"2025-02-13T16:00:00.000Z","stockId":7001224247440,"netValue":1.0148464228354488},{"date":"2025-02-12T16:00:00.000Z","stockId":7001224247440,"netValue":1.014940675857381},{"date":"2025-02-11T16:00:00.000Z","stockId":7001224247440,"netValue":1.0149988305927584},{"date":"2025-02-10T16:00:00.000Z","stockId":7001224247440,"netValue":1.0150405875737658},{"date":"2025-02-09T16:00:00.000Z","stockId":7001224247440,"netValue":1.0150779304813833},{"date":"2025-02-06T16:00:00.000Z","stockId":7001224247440,"netValue":1.0154609736312539},{"date":"2025-02-05T16:00:00.000Z","stockId":7001224247440,"netValue":1.0150226866940293},{"date":"2025-02-04T16:00:00.000Z","stockId":7001224247440,"netValue":1.014629576886253},{"date":"2025-01-26T16:00:00.000Z","stockId":7001224247440,"netValue":1.0143138473528235},{"date":"2025-01-23T16:00:00.000Z","stockId":7001224247440,"netValue":1.0134915134801903},{"date":"2025-01-22T16:00:00.000Z","stockId":7001224247440,"netValue":1.0133112996751006},{"date":"2025-01-21T16:00:00.000Z","stockId":7001224247440,"netValue":1.013617067031232},{"date":"2025-01-20T16:00:00.000Z","stockId":7001224247440,"netValue":1.013538321153551},{"date":"2025-01-19T16:00:00.000Z","stockId":7001224247440,"netValue":1.0132670382566777},{"date":"2025-01-16T16:00:00.000Z","stockId":7001224247440,"netValue":1.0135039348576966},{"date":"2025-01-15T16:00:00.000Z","stockId":7001224247440,"netValue":1.013513053115288},{"date":"2025-01-14T16:00:00.000Z","stockId":7001224247440,"netValue":1.0139135791118274},{"date":"2025-01-13T16:00:00.000Z","stockId":7001224247440,"netValue":1.0138704980786053},{"date":"2025-01-12T16:00:00.000Z","stockId":7001224247440,"netValue":1.0136294013540088},{"date":"2025-01-09T16:00:00.000Z","stockId":7001224247440,"netValue":1.0140371583211767},{"date":"2025-01-08T16:00:00.000Z","stockId":7001224247440,"netValue":1.0137492083695192},{"date":"2025-01-07T16:00:00.000Z","stockId":7001224247440,"netValue":1.0141712258009679},{"date":"2025-01-06T16:00:00.000Z","stockId":7001224247440,"netValue":1.0141367413417093},{"date":"2025-01-05T16:00:00.000Z","stockId":7001224247440,"netValue":1.0143878002436044},{"date":"2025-01-02T16:00:00.000Z","stockId":7001224247440,"netValue":1.0142314018187135},{"date":"2025-01-01T16:00:00.000Z","stockId":7001224247440,"netValue":1.0137881069172259},{"date":"2024-12-30T16:00:00.000Z","stockId":7001224247440,"netValue":1.0127664544673927},{"date":"2024-12-29T16:00:00.000Z","stockId":7001224247440,"netValue":1.0120173922097737},{"date":"2024-12-26T16:00:00.000Z","stockId":7001224247440,"netValue":1.0120688845988257},{"date":"2024-12-25T16:00:00.000Z","stockId":7001224247440,"netValue":1.0111251385164826},{"date":"2024-12-24T16:00:00.000Z","stockId":7001224247440,"netValue":1.0109445011911686},{"date":"2024-12-23T16:00:00.000Z","stockId":7001224247440,"netValue":1.0113246179745956},{"date":"2024-12-22T16:00:00.000Z","stockId":7001224247440,"netValue":1.011693592195524},{"date":"2024-12-19T16:00:00.000Z","stockId":7001224247440,"netValue":1.0115256645130215},{"date":"2024-12-18T16:00:00.000Z","stockId":7001224247440,"netValue":1.0104872579536754},{"date":"2024-12-17T16:00:00.000Z","stockId":7001224247440,"netValue":1.010411156227933},{"date":"2024-12-16T16:00:00.000Z","stockId":7001224247440,"netValue":1.0108232114820834},{"date":"2024-12-15T16:00:00.000Z","stockId":7001224247440,"netValue":1.0110398840881236},{"date":"2024-12-12T16:00:00.000Z","stockId":7001224247440,"netValue":1.0102289680811511},{"date":"2024-12-11T16:00:00.000Z","stockId":7001224247440,"netValue":1.0090712805994368},{"date":"2024-12-10T16:00:00.000Z","stockId":7001224247440,"netValue":1.0087999977025632},{"date":"2024-12-09T16:00:00.000Z","stockId":7001224247440,"netValue":1.0087125681961888},{"date":"2024-12-08T16:00:00.000Z","stockId":7001224247440,"netValue":1.0072558182358282},{"date":"2024-12-05T16:00:00.000Z","stockId":7001224247440,"netValue":1.0067479221194737},{"date":"2024-12-04T16:00:00.000Z","stockId":7001224247440,"netValue":1.0065372542787598},{"date":"2024-12-03T16:00:00.000Z","stockId":7001224247440,"netValue":1.0063780102249507},{"date":"2024-12-02T16:00:00.000Z","stockId":7001224247440,"netValue":1.0057191943558876},{"date":"2024-12-01T16:00:00.000Z","stockId":7001224247440,"netValue":1.0057523132118114},{"date":"2024-11-28T16:00:00.000Z","stockId":7001224247440,"netValue":1.0044821478486188},{"date":"2024-11-27T16:00:00.000Z","stockId":7001224247440,"netValue":1.003770913025583},{"date":"2024-11-26T16:00:00.000Z","stockId":7001224247440,"netValue":1.0033318876643411},{"date":"2024-11-25T16:00:00.000Z","stockId":7001224247440,"netValue":1.0032757265520402},{"date":"2024-11-24T16:00:00.000Z","stockId":7001224247440,"netValue":1.0031378868784109},{"date":"2024-11-21T16:00:00.000Z","stockId":7001224247440,"netValue":1.0026858684928193},{"date":"2024-11-20T16:00:00.000Z","stockId":7001224247440,"netValue":1.002311756474719},{"date":"2024-11-19T16:00:00.000Z","stockId":7001224247440,"netValue":1.001923043117328},{"date":"2024-11-18T16:00:00.000Z","stockId":7001224247440,"netValue":1.0019844976836783},{"date":"2024-11-17T16:00:00.000Z","stockId":7001224247440,"netValue":1.0017680102957713},{"date":"2024-11-14T16:00:00.000Z","stockId":7001224247440,"netValue":1.00192734140431},{"date":"2024-11-13T16:00:00.000Z","stockId":7001224247440,"netValue":1.001543267208911},{"date":"2024-11-12T16:00:00.000Z","stockId":7001224247440,"netValue":1.0014356137075584},{"date":"2024-11-11T16:00:00.000Z","stockId":7001224247440,"netValue":1.0015489310992272},{"date":"2024-11-10T16:00:00.000Z","stockId":7001224247440,"netValue":1.0011041436842654},{"date":"2024-11-07T16:00:00.000Z","stockId":7001224247440,"netValue":1.0008069729020974},{"date":"2024-11-06T16:00:00.000Z","stockId":7001224247440,"netValue":1.0003324383532728},{"date":"2024-11-05T16:00:00.000Z","stockId":7001224247440,"netValue":0.9998845330365297},{"date":"2024-11-04T16:00:00.000Z","stockId":7001224247440,"netValue":0.9998888313235113},{"date":"2024-11-03T16:00:00.000Z","stockId":7001224247440,"netValue":0.9996490020388455},{"date":"2024-10-31T16:00:00.000Z","stockId":7001224247440,"netValue":0.9994483421955315},{"date":"2024-10-30T16:00:00.000Z","stockId":7001224247440,"netValue":0.9987253817880769},{"date":"2024-10-29T16:00:00.000Z","stockId":7001224247440,"netValue":0.998436992798006},{"date":"2024-10-28T16:00:00.000Z","stockId":7001224247440,"netValue":0.9984669937521491},{"date":"2024-10-27T16:00:00.000Z","stockId":7001224247440,"netValue":0.9983810169038388},{"date":"2024-10-24T16:00:00.000Z","stockId":7001224247440,"netValue":0.9985188565774683},{"date":"2024-10-23T16:00:00.000Z","stockId":7001224247440,"netValue":0.9982180117648658},{"date":"2024-10-22T16:00:00.000Z","stockId":7001224247440,"netValue":0.9982696893720513},{"date":"2024-10-21T16:00:00.000Z","stockId":7001224247440,"netValue":0.9988423542833446},{"date":"2024-10-20T16:00:00.000Z","stockId":7001224247440,"netValue":0.9993162345401119},{"date":"2024-10-17T16:00:00.000Z","stockId":7001224247440,"netValue":0.9993536516830174},{"date":"2024-10-16T16:00:00.000Z","stockId":7001224247440,"netValue":0.9992434890182412},{"date":"2024-10-15T16:00:00.000Z","stockId":7001224247440,"netValue":0.9986824515279626},{"date":"2024-10-14T16:00:00.000Z","stockId":7001224247440,"netValue":0.9986951611707744},{"date":"2024-10-13T16:00:00.000Z","stockId":7001224247440,"netValue":0.9981224962594809},{"date":"2024-10-10T16:00:00.000Z","stockId":7001224247440,"netValue":0.9972125122164451},{"date":"2024-10-09T16:00:00.000Z","stockId":7001224247440,"netValue":0.9959749302935103},{"date":"2024-10-08T16:00:00.000Z","stockId":7001224247440,"netValue":0.9948662327294439},{"date":"2024-10-07T16:00:00.000Z","stockId":7001224247440,"netValue":0.9956929849981578},{"date":"2024-09-29T16:00:00.000Z","stockId":7001224247440,"netValue":0.9967407604510128},{"date":"2024-09-26T16:00:00.000Z","stockId":7001224247440,"netValue":0.9980826303650506},{"date":"2024-09-25T16:00:00.000Z","stockId":7001224247440,"netValue":0.9996783062476733},{"date":"2024-09-24T16:00:00.000Z","stockId":7001224247440,"netValue":1.000201620693188},{"date":"2024-09-23T16:00:00.000Z","stockId":7001224247440,"netValue":0.9997186028360487},{"date":"2024-09-22T16:00:00.000Z","stockId":7001224247440,"netValue":1.0000087196115701},{"date":"2024-09-19T16:00:00.000Z","stockId":7001224247440,"netValue":1}]}