window.pageData = {"startDate":"2024-07-29T05:36:52.175Z","endDate":"2026-07-29T05:36:52.175Z","manager":{"_id":7232308249020,"name":"王文豪","gender":"m","educationCode":"001002","resume":"王文豪：男，2016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":232308249020,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019872","exchange":"fm","cnInfoCode":"j101019872","followedNum":0,"currency":"CNY","workingDate":"2024-09-19T16:00:00.000Z","fundCompanyId":4000050070000,"fundManagerSecondLevel":"bond","pinyin":"wwh","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":7232308249020,"type":"fmp","fm_p_r_d":"2026-07-27T16:00:00.000Z","fm_cagr_p_r_fs":0.021270592151172663,"fm_cagr_p_r_fs_m":0.029217380927061054,"fm_cagr_p_r_fs_r_c":1300,"fm_cagr_p_r_fs_rp":0.7428791377983064,"fm_p_r_m1":0.0009435095549665817,"fm_p_r_m1_m":0.000658216862409633,"fm_p_r_m1_r_c":1275,"fm_p_r_m1_rp":0.37676609105180536,"fm_p_r_m3":0.005340668372077584,"fm_p_r_m3_m":0.004049351734471518,"fm_p_r_m3_r_c":1258,"fm_p_r_m3_rp":0.3134447096260939,"fm_p_r_fys_m":0.014614142070862313,"fm_p_r_fys_r_c":1209,"fm_p_r_fys_rp":0.26655629139072845,"fm_p_r_m6":0.014882181346920875,"fm_p_r_m6_m":0.010698926303139178,"fm_p_r_m6_r_c":1217,"fm_p_r_m6_rp":0.1875,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.8968386023294509,"fm_p_r_y1_m":0.020515944492731975,"fm_p_r_y1_r_c":1146,"fm_p_r_y1_rp":0.3406113537117904,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.8885191347753744,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.8860232945091514,"fm_p_r_y1":0.02445347948347454,"fm_p_r_fys":0.017868135998581725},"fmi":{"stockId":7232308249020,"type":"fmi","fm_my":1.9,"fm_a_as":0,"fm_a_mfn":3,"fm_as":6932914335.3418,"fm_b_as":6932914335.3418,"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":0.0218,"fm_r_fd":3000000006902,"fm_r_ftp":0.0409,"fm_d":{"3000000006902":"本基金基金经理，长盛添利宝货币市场基金基金经理，长盛元赢30天持有期债券型证券投资基金基金经理，长盛元增利货币市场基金基金经理。","3000000020548":"本基金基金经理，长盛添利宝货币市场基金基金经理，长盛安鑫中短债债券型证券投资基金基金经理。","3000000024155":"本基金基金经理，长盛添利宝货币市场基金基金经理，长盛安鑫中短债债券型证券投资基金基金经理，长盛元增利货币市场基金基金经理。"},"fm_wy":9}},"topTenManagedFundList":[{"_id":3000000006902,"__csrcFundId":5963,"stockCode":"006902","shortName":"长盛安鑫中短债(006902)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6902,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:12.493Z","status":"normal","inceptionDate":"2019-02-19T16:00:00.000Z","name":"长盛安鑫中短债债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050070000,"currency":"CNY","pinyin":"csaxzdzzqxzqtzjj","masterFundShortName":"长盛安鑫中短债","hotMetrics":{"stockId":3000000006902,"type":"f_as","f_tas":4751096594.7884,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014465,"name":"长盛安鑫中短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"014465","tickerId":14465,"shortName":"长盛安鑫中短债D","currency":"CNY","__csrcFundId":5963,"lastUpdated":"2024-05-16T10:29:37.970Z","inceptionDate":"2021-12-09T16:00:00.000Z","fundCollectionId":4000050070000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csaxzdzzqxzqtzjj","hotMetrics":{"stockId":3000000014465,"type":"f_as","f_tas":1453914776.1948,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006903,"name":"长盛安鑫中短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"006903","tickerId":6903,"shortName":"长盛安鑫中短债C","__csrcFundId":5963,"lastUpdated":"2024-05-16T10:29:06.492Z","exchange":"jj","inceptionDate":"2019-02-19T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050070000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csaxzdzzqxzqtzjj","hotMetrics":{"stockId":3000000006903,"type":"f_as","f_tas":418222816.26,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024155,"__csrcFundId":15645,"stockCode":"024155","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":24155,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"长盛元赢30天持有债券(024155)","lastUpdated":"2026-07-24T21:20:12.548Z","inceptionDate":"2025-08-21T16:00:00.000Z","name":"长盛元赢30天持有期债券型证券投资基金","pinyin":"csyy30tcyqzqxzqtzjj","fundCollectionId":4000050070000,"masterFundShortName":"长盛元赢30天持有债券","hotMetrics":{"stockId":3000000024155,"type":"f_as","f_tas":144963148.0005,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016557,"name":"长盛安鑫中短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016557","tickerId":16557,"shortName":"长盛安鑫中短债E","currency":"CNY","__csrcFundId":5963,"exchange":"jj","lastUpdated":"2024-05-16T10:29:47.055Z","fundCollectionId":4000050070000,"inceptionDate":"2022-08-28T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csaxzdzzqxzqtzjj","hotMetrics":{"stockId":3000000016557,"type":"f_as","f_tas":113752532.67650001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024156,"name":"长盛元赢30天持有期债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024156","tickerId":24156,"shortName":"长盛元赢30天持有债券C","currency":"CNY","__csrcFundId":15645,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-09-01T08:08:37.788Z","inceptionDate":"2025-08-21T16:00:00.000Z","pinyin":"csyy30tcyqzqxzqtzjj","fundCollectionId":4000050070000,"hotMetrics":{"stockId":3000000024156,"type":"f_as","f_tas":50964467.4216,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0130498451383817,"oneMonth":-0.0725402482686952,"threeMonths":-0.050064964087852215,"sixMonths":-0.038778931691442864,"oneYear":0.10055346554207345,"threeYears":0.14445718979948619,"fiveYears":-0.05788337556465928,"tenYears":0.4262232413038687},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49127,"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":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"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}],"netValueList":[{"stockId":7232308249020,"date":"2026-07-27T16:00:00.000Z","netValue":1.0398118409431403},{"stockId":7232308249020,"date":"2026-07-26T16:00:00.000Z","netValue":1.039966799672619},{"date":"2026-07-23T16:00:00.000Z","stockId":7232308249020,"netValue":1.0398794611264384},{"date":"2026-07-22T16:00:00.000Z","stockId":7232308249020,"netValue":1.0398749404655474},{"date":"2026-07-21T16:00:00.000Z","stockId":7232308249020,"netValue":1.0397820494297136},{"stockId":7232308249020,"date":"2026-07-20T16:00:00.000Z","netValue":1.039535886327518},{"stockId":7232308249020,"date":"2026-07-19T16:00:00.000Z","netValue":1.0395146923995942},{"date":"2026-07-16T16:00:00.000Z","stockId":7232308249020,"netValue":1.0395066772228065},{"date":"2026-07-15T16:00:00.000Z","stockId":7232308249020,"netValue":1.0393314177217299},{"date":"2026-07-14T16:00:00.000Z","stockId":7232308249020,"netValue":1.0393290490003628},{"stockId":7232308249020,"date":"2026-07-13T16:00:00.000Z","netValue":1.0392428362487118},{"date":"2026-07-12T16:00:00.000Z","stockId":7232308249020,"netValue":1.0391495014765995},{"date":"2026-07-09T16:00:00.000Z","stockId":7232308249020,"netValue":1.0391573055553116},{"date":"2026-07-08T16:00:00.000Z","stockId":7232308249020,"netValue":1.039058491764495},{"date":"2026-07-07T16:00:00.000Z","stockId":7232308249020,"netValue":1.0389839653555553},{"date":"2026-07-06T16:00:00.000Z","stockId":7232308249020,"netValue":1.0388726180189813},{"stockId":7232308249020,"date":"2026-07-05T16:00:00.000Z","netValue":1.0388710032600696},{"date":"2026-07-02T16:00:00.000Z","stockId":7232308249020,"netValue":1.0385312391114294},{"date":"2026-07-01T16:00:00.000Z","stockId":7232308249020,"netValue":1.0385152047327952},{"date":"2026-06-30T16:00:00.000Z","stockId":7232308249020,"netValue":1.038350870822428},{"date":"2026-06-29T16:00:00.000Z","stockId":7232308249020,"netValue":1.0387956746189957},{"date":"2026-06-28T16:00:00.000Z","stockId":7232308249020,"netValue":1.0388316933144959},{"stockId":7232308249020,"date":"2026-06-25T16:00:00.000Z","netValue":1.0384655258396445},{"stockId":7232308249020,"date":"2026-06-24T16:00:00.000Z","netValue":1.0383124151433065},{"date":"2026-06-23T16:00:00.000Z","stockId":7232308249020,"netValue":1.038002690169982},{"date":"2026-06-22T16:00:00.000Z","stockId":7232308249020,"netValue":1.0378384118970894},{"date":"2026-06-21T16:00:00.000Z","stockId":7232308249020,"netValue":1.0381926738282719},{"stockId":7232308249020,"date":"2026-06-17T16:00:00.000Z","netValue":1.0381052607925456},{"date":"2026-06-16T16:00:00.000Z","stockId":7232308249020,"netValue":1.0378384118970896},{"stockId":7232308249020,"date":"2026-06-15T16:00:00.000Z","netValue":1.037478247538155},{"stockId":7232308249020,"date":"2026-06-14T16:00:00.000Z","netValue":1.037094048190209},{"stockId":7232308249020,"date":"2026-06-11T16:00:00.000Z","netValue":1.0368519878620526},{"date":"2026-06-10T16:00:00.000Z","stockId":7232308249020,"netValue":1.0367999347879182},{"date":"2026-06-09T16:00:00.000Z","stockId":7232308249020,"netValue":1.0375071434854621},{"stockId":7232308249020,"date":"2026-06-08T16:00:00.000Z","netValue":1.0378099554389433},{"date":"2026-06-07T16:00:00.000Z","stockId":7232308249020,"netValue":1.0382651507084328},{"stockId":7232308249020,"date":"2026-06-04T16:00:00.000Z","netValue":1.0385600402143562},{"date":"2026-06-03T16:00:00.000Z","stockId":7232308249020,"netValue":1.0387354704526293},{"stockId":7232308249020,"date":"2026-06-02T16:00:00.000Z","netValue":1.0385540370984394},{"date":"2026-06-01T16:00:00.000Z","stockId":7232308249020,"netValue":1.0385455649571589},{"stockId":7232308249020,"date":"2026-05-31T16:00:00.000Z","netValue":1.0384522269683352},{"stockId":7232308249020,"date":"2026-05-28T16:00:00.000Z","netValue":1.0379954725774088},{"date":"2026-05-27T16:00:00.000Z","stockId":7232308249020,"netValue":1.0377242578502925},{"stockId":7232308249020,"date":"2026-05-26T16:00:00.000Z","netValue":1.0374590237137484},{"stockId":7232308249020,"date":"2026-05-25T16:00:00.000Z","netValue":1.0370955847863008},{"date":"2026-05-24T16:00:00.000Z","stockId":7232308249020,"netValue":1.0368167296590116},{"stockId":7232308249020,"date":"2026-05-21T16:00:00.000Z","netValue":1.0364624902531743},{"stockId":7232308249020,"date":"2026-05-20T16:00:00.000Z","netValue":1.0364624902531743},{"date":"2026-05-19T16:00:00.000Z","stockId":7232308249020,"netValue":1.0363691522643506},{"date":"2026-05-18T16:00:00.000Z","stockId":7232308249020,"netValue":1.0361348104991868},{"stockId":7232308249020,"date":"2026-05-17T16:00:00.000Z","netValue":1.0356320061500428},{"stockId":7232308249020,"date":"2026-05-14T16:00:00.000Z","netValue":1.0352777667442052},{"date":"2026-05-13T16:00:00.000Z","stockId":7232308249020,"netValue":1.0352272266704312},{"stockId":7232308249020,"date":"2026-05-12T16:00:00.000Z","netValue":1.0352084412190483},{"stockId":7232308249020,"date":"2026-05-11T16:00:00.000Z","netValue":1.0348714281431568},{"date":"2026-05-10T16:00:00.000Z","stockId":7232308249020,"netValue":1.0346018281749523},{"stockId":7232308249020,"date":"2026-05-07T16:00:00.000Z","netValue":1.0343009355531123},{"stockId":7232308249020,"date":"2026-05-06T16:00:00.000Z","netValue":1.0340725187410458},{"date":"2026-05-05T16:00:00.000Z","stockId":7232308249020,"netValue":1.0339603171380198},{"date":"2026-04-29T16:00:00.000Z","stockId":7232308249020,"netValue":1.034099760722536},{"stockId":7232308249020,"date":"2026-04-28T16:00:00.000Z","netValue":1.0342880514590949},{"date":"2026-04-27T16:00:00.000Z","stockId":7232308249020,"netValue":1.033818436569883},{"date":"2026-04-26T16:00:00.000Z","stockId":7232308249020,"netValue":1.0335471993174221},{"date":"2026-04-23T16:00:00.000Z","stockId":7232308249020,"netValue":1.0338200513287945},{"date":"2026-04-22T16:00:00.000Z","stockId":7232308249020,"netValue":1.0340203482971866},{"date":"2026-04-21T16:00:00.000Z","stockId":7232308249020,"netValue":1.03416135100314},{"date":"2026-04-20T16:00:00.000Z","stockId":7232308249020,"netValue":1.0337670647550012},{"stockId":7232308249020,"date":"2026-04-19T16:00:00.000Z","netValue":1.0335086880008257},{"date":"2026-04-16T16:00:00.000Z","stockId":7232308249020,"netValue":1.033230593365996},{"date":"2026-04-15T16:00:00.000Z","stockId":7232308249020,"netValue":1.0327746932415218},{"date":"2026-04-14T16:00:00.000Z","stockId":7232308249020,"netValue":1.0326901319667083},{"stockId":7232308249020,"date":"2026-04-13T16:00:00.000Z","netValue":1.0326608768795844},{"date":"2026-04-12T16:00:00.000Z","stockId":7232308249020,"netValue":1.0323984163411337},{"date":"2026-04-09T16:00:00.000Z","stockId":7232308249020,"netValue":1.0320322263409376},{"date":"2026-04-08T16:00:00.000Z","stockId":7232308249020,"netValue":1.0318542486159048},{"stockId":7232308249020,"date":"2026-04-07T16:00:00.000Z","netValue":1.0317652597533886},{"stockId":7232308249020,"date":"2026-04-06T16:00:00.000Z","netValue":1.0315139228397219},{"stockId":7232308249020,"date":"2026-04-02T16:00:00.000Z","netValue":1.0309056850972405},{"stockId":7232308249020,"date":"2026-04-01T16:00:00.000Z","netValue":1.0304681768050212},{"date":"2026-03-31T16:00:00.000Z","stockId":7232308249020,"netValue":1.0302911444587388},{"date":"2026-03-30T16:00:00.000Z","stockId":7232308249020,"netValue":1.030277186670223},{"stockId":7232308249020,"date":"2026-03-29T16:00:00.000Z","netValue":1.0301048792073901},{"stockId":7232308249020,"date":"2026-03-26T16:00:00.000Z","netValue":1.0296672770423752},{"date":"2026-03-25T16:00:00.000Z","stockId":7232308249020,"netValue":1.0294012558335768},{"date":"2026-03-24T16:00:00.000Z","stockId":7232308249020,"netValue":1.0292306202561101},{"stockId":7232308249020,"date":"2026-03-23T16:00:00.000Z","netValue":1.0290786337858964},{"date":"2026-03-22T16:00:00.000Z","stockId":7232308249020,"netValue":1.0288246796081133},{"date":"2026-03-19T16:00:00.000Z","stockId":7232308249020,"netValue":1.0288021259968234},{"stockId":7232308249020,"date":"2026-03-18T16:00:00.000Z","netValue":1.028705794986741},{"stockId":7232308249020,"date":"2026-03-17T16:00:00.000Z","netValue":1.028552136631161},{"date":"2026-03-16T16:00:00.000Z","stockId":7232308249020,"netValue":1.0282044687074117},{"date":"2026-03-15T16:00:00.000Z","stockId":7232308249020,"netValue":1.0280828729491276},{"stockId":7232308249020,"date":"2026-03-12T16:00:00.000Z","netValue":1.0281154798448955},{"stockId":7232308249020,"date":"2026-03-11T16:00:00.000Z","netValue":1.0279875811905903},{"date":"2026-03-10T16:00:00.000Z","stockId":7232308249020,"netValue":1.0278411711097806},{"stockId":7232308249020,"date":"2026-03-09T16:00:00.000Z","netValue":1.0278338289622142},{"date":"2026-03-08T16:00:00.000Z","stockId":7232308249020,"netValue":1.027664232636294},{"date":"2026-03-05T16:00:00.000Z","stockId":7232308249020,"netValue":1.0279165149287104},{"date":"2026-03-04T16:00:00.000Z","stockId":7232308249020,"netValue":1.0278209104252443},{"date":"2026-03-03T16:00:00.000Z","stockId":7232308249020,"netValue":1.0276502748477783},{"stockId":7232308249020,"date":"2026-03-02T16:00:00.000Z","netValue":1.0273916896593414},{"stockId":7232308249020,"date":"2026-03-01T16:00:00.000Z","netValue":1.027300935038663},{"stockId":7232308249020,"date":"2026-02-26T16:00:00.000Z","netValue":1.0269467453467602},{"stockId":7232308249020,"date":"2026-02-25T16:00:00.000Z","netValue":1.0267816861586971},{"stockId":7232308249020,"date":"2026-02-24T16:00:00.000Z","netValue":1.027002400806892},{"date":"2026-02-23T16:00:00.000Z","stockId":7232308249020,"netValue":1.0272546830993083},{"stockId":7232308249020,"date":"2026-02-12T16:00:00.000Z","netValue":1.0265518801049067},{"stockId":7232308249020,"date":"2026-02-11T16:00:00.000Z","netValue":1.0264638366211403},{"date":"2026-02-10T16:00:00.000Z","stockId":7232308249020,"netValue":1.0262358736981758},{"date":"2026-02-09T16:00:00.000Z","stockId":7232308249020,"netValue":1.0259445877411748},{"date":"2026-02-08T16:00:00.000Z","stockId":7232308249020,"netValue":1.0257092826706442},{"date":"2026-02-05T16:00:00.000Z","stockId":7232308249020,"netValue":1.0252790226531951},{"date":"2026-02-04T16:00:00.000Z","stockId":7232308249020,"netValue":1.02491910239101},{"date":"2026-02-03T16:00:00.000Z","stockId":7232308249020,"netValue":1.0246864145845955},{"date":"2026-02-02T16:00:00.000Z","stockId":7232308249020,"netValue":1.0245991914802417},{"stockId":7232308249020,"date":"2026-02-01T16:00:00.000Z","netValue":1.024680838195192},{"date":"2026-01-29T16:00:00.000Z","stockId":7232308249020,"netValue":1.0245658580778574},{"stockId":7232308249020,"date":"2026-01-28T16:00:00.000Z","netValue":1.0245640923196953},{"stockId":7232308249020,"date":"2026-01-27T16:00:00.000Z","netValue":1.0244768692153412},{"date":"2026-01-26T16:00:00.000Z","stockId":7232308249020,"netValue":1.0244222530067555},{"stockId":7232308249020,"date":"2026-01-25T16:00:00.000Z","netValue":1.0244149108591896},{"stockId":7232308249020,"date":"2026-01-22T16:00:00.000Z","netValue":1.024155286419207},{"stockId":7232308249020,"date":"2026-01-21T16:00:00.000Z","netValue":1.0239002929898784},{"stockId":7232308249020,"date":"2026-01-20T16:00:00.000Z","netValue":1.0237250264017577},{"stockId":7232308249020,"date":"2026-01-19T16:00:00.000Z","netValue":1.0234507176666432},{"date":"2026-01-18T16:00:00.000Z","stockId":7232308249020,"netValue":1.02312236504868},{"stockId":7232308249020,"date":"2026-01-15T16:00:00.000Z","netValue":1.02294615308181},{"date":"2026-01-14T16:00:00.000Z","stockId":7232308249020,"netValue":1.0226531952394433},{"date":"2026-01-13T16:00:00.000Z","stockId":7232308249020,"netValue":1.0224261776952286},{"stockId":7232308249020,"date":"2026-01-12T16:00:00.000Z","netValue":1.0223371888327124},{"date":"2026-01-11T16:00:00.000Z","stockId":7232308249020,"netValue":1.0222100166850243},{"stockId":7232308249020,"date":"2026-01-08T16:00:00.000Z","netValue":1.0218123635633436},{"date":"2026-01-07T16:00:00.000Z","stockId":7232308249020,"netValue":1.0216436718813287},{"date":"2026-01-06T16:00:00.000Z","stockId":7232308249020,"netValue":1.0214216751971472},{"date":"2026-01-05T16:00:00.000Z","stockId":7232308249020,"netValue":1.0216616469930253},{"date":"2026-01-04T16:00:00.000Z","stockId":7232308249020,"netValue":1.021897540617608},{"date":"2025-12-30T16:00:00.000Z","stockId":7232308249020,"netValue":1.021558494827064},{"date":"2025-12-29T16:00:00.000Z","stockId":7232308249020,"netValue":1.0213759062046477},{"date":"2025-12-28T16:00:00.000Z","stockId":7232308249020,"netValue":1.0212754511165114},{"date":"2025-12-25T16:00:00.000Z","stockId":7232308249020,"netValue":1.0213782139517362},{"date":"2025-12-24T16:00:00.000Z","stockId":7232308249020,"netValue":1.0212248003035937},{"date":"2025-12-23T16:00:00.000Z","stockId":7232308249020,"netValue":1.0211382421558581},{"date":"2025-12-22T16:00:00.000Z","stockId":7232308249020,"netValue":1.0210830437249896},{"date":"2025-12-21T16:00:00.000Z","stockId":7232308249020,"netValue":1.020873173557002},{"date":"2025-12-18T16:00:00.000Z","stockId":7232308249020,"netValue":1.0208565795387763},{"date":"2025-12-17T16:00:00.000Z","stockId":7232308249020,"netValue":1.0205874327686248},{"date":"2025-12-16T16:00:00.000Z","stockId":7232308249020,"netValue":1.0203388830791358},{"date":"2025-12-15T16:00:00.000Z","stockId":7232308249020,"netValue":1.0201384595629994},{"date":"2025-12-14T16:00:00.000Z","stockId":7232308249020,"netValue":1.02007930596533},{"date":"2025-12-11T16:00:00.000Z","stockId":7232308249020,"netValue":1.0202330338353496},{"date":"2025-12-10T16:00:00.000Z","stockId":7232308249020,"netValue":1.0202218339727729},{"date":"2025-12-09T16:00:00.000Z","stockId":7232308249020,"netValue":1.0198115402886494},{"date":"2025-12-08T16:00:00.000Z","stockId":7232308249020,"netValue":1.0196469267779302},{"date":"2025-12-07T16:00:00.000Z","stockId":7232308249020,"netValue":1.0194602277639349},{"date":"2025-12-04T16:00:00.000Z","stockId":7232308249020,"netValue":1.0193848694787757},{"date":"2025-12-03T16:00:00.000Z","stockId":7232308249020,"netValue":1.0193315966968932},{"date":"2025-12-02T16:00:00.000Z","stockId":7232308249020,"netValue":1.0199788508771932},{"date":"2025-12-01T16:00:00.000Z","stockId":7232308249020,"netValue":1.0200392453503575},{"date":"2025-11-30T16:00:00.000Z","stockId":7232308249020,"netValue":1.0201586022038083},{"date":"2025-11-27T16:00:00.000Z","stockId":7232308249020,"netValue":1.0200542091623523},{"date":"2025-11-26T16:00:00.000Z","stockId":7232308249020,"netValue":1.0199047334675289},{"date":"2025-11-25T16:00:00.000Z","stockId":7232308249020,"netValue":1.0200832439186491},{"date":"2025-11-24T16:00:00.000Z","stockId":7232308249020,"netValue":1.0205758435753118},{"date":"2025-11-23T16:00:00.000Z","stockId":7232308249020,"netValue":1.0207304980989491},{"date":"2025-11-20T16:00:00.000Z","stockId":7232308249020,"netValue":1.0206524427359656},{"date":"2025-11-19T16:00:00.000Z","stockId":7232308249020,"netValue":1.0207304980989496},{"date":"2025-11-18T16:00:00.000Z","stockId":7232308249020,"netValue":1.020738686661824},{"date":"2025-11-17T16:00:00.000Z","stockId":7232308249020,"netValue":1.0208113478691585},{"date":"2025-11-16T16:00:00.000Z","stockId":7232308249020,"netValue":1.0207919594437072},{"date":"2025-11-13T16:00:00.000Z","stockId":7232308249020,"netValue":1.0205340125361322},{"date":"2025-11-12T16:00:00.000Z","stockId":7232308249020,"netValue":1.0204709209851437},{"date":"2025-11-11T16:00:00.000Z","stockId":7232308249020,"netValue":1.0204597211225672},{"date":"2025-11-10T16:00:00.000Z","stockId":7232308249020,"netValue":1.0202209902021835},{"date":"2025-11-09T16:00:00.000Z","stockId":7232308249020,"netValue":1.019992218268882},{"date":"2025-11-06T16:00:00.000Z","stockId":7232308249020,"netValue":1.0197410466104273},{"date":"2025-11-05T16:00:00.000Z","stockId":7232308249020,"netValue":1.0199783213284808},{"date":"2025-11-04T16:00:00.000Z","stockId":7232308249020,"netValue":1.02023219006476},{"date":"2025-11-03T16:00:00.000Z","stockId":7232308249020,"netValue":1.0200563766914643},{"date":"2025-11-02T16:00:00.000Z","stockId":7232308249020,"netValue":1.020035704501943},{"date":"2025-10-30T16:00:00.000Z","stockId":7232308249020,"netValue":1.0197226821679943},{"date":"2025-10-29T16:00:00.000Z","stockId":7232308249020,"netValue":1.0193086674230278},{"date":"2025-10-28T16:00:00.000Z","stockId":7232308249020,"netValue":1.0189135115547998},{"date":"2025-10-27T16:00:00.000Z","stockId":7232308249020,"netValue":1.0185703875929606},{"date":"2025-10-26T16:00:00.000Z","stockId":7232308249020,"netValue":1.0179737842255778},{"date":"2025-10-23T16:00:00.000Z","stockId":7232308249020,"netValue":1.0176539866425092},{"date":"2025-10-22T16:00:00.000Z","stockId":7232308249020,"netValue":1.0177181450650914},{"date":"2025-10-21T16:00:00.000Z","stockId":7232308249020,"netValue":1.01761499289913},{"date":"2025-10-20T16:00:00.000Z","stockId":7232308249020,"netValue":1.017304981864883},{"date":"2025-10-19T16:00:00.000Z","stockId":7232308249020,"netValue":1.0169224820615617},{"date":"2025-10-16T16:00:00.000Z","stockId":7232308249020,"netValue":1.016945338993677},{"date":"2025-10-15T16:00:00.000Z","stockId":7232308249020,"netValue":1.0163990233294156},{"date":"2025-10-14T16:00:00.000Z","stockId":7232308249020,"netValue":1.0159374980750713},{"date":"2025-10-13T16:00:00.000Z","stockId":7232308249020,"netValue":1.015908194310998},{"date":"2025-10-12T16:00:00.000Z","stockId":7232308249020,"netValue":1.015819382097115},{"date":"2025-10-09T16:00:00.000Z","stockId":7232308249020,"netValue":1.015143295956579},{"date":"2025-10-08T16:00:00.000Z","stockId":7232308249020,"netValue":1.015143295956579},{"date":"2025-09-29T16:00:00.000Z","stockId":7232308249020,"netValue":1.0143545458217682},{"date":"2025-09-28T16:00:00.000Z","stockId":7232308249020,"netValue":1.0140900120114296},{"date":"2025-09-25T16:00:00.000Z","stockId":7232308249020,"netValue":1.0141769213940028},{"date":"2025-09-24T16:00:00.000Z","stockId":7232308249020,"netValue":1.0140775493899865},{"date":"2025-09-23T16:00:00.000Z","stockId":7232308249020,"netValue":1.0144327982455175},{"date":"2025-09-22T16:00:00.000Z","stockId":7232308249020,"netValue":1.0153209203843443},{"date":"2025-09-21T16:00:00.000Z","stockId":7232308249020,"netValue":1.0158662562890837},{"date":"2025-09-18T16:00:00.000Z","stockId":7232308249020,"netValue":1.0157649814537577},{"date":"2025-09-17T16:00:00.000Z","stockId":7232308249020,"netValue":1.0160452217172666},{"date":"2025-09-16T16:00:00.000Z","stockId":7232308249020,"netValue":1.0162978547370538},{"date":"2025-09-15T16:00:00.000Z","stockId":7232308249020,"netValue":1.0159585998543945},{"date":"2025-09-14T16:00:00.000Z","stockId":7232308249020,"netValue":1.0157902763605051},{"date":"2025-09-11T16:00:00.000Z","stockId":7232308249020,"netValue":1.0153522438772542},{"date":"2025-09-10T16:00:00.000Z","stockId":7232308249020,"netValue":1.0150923770299087},{"date":"2025-09-09T16:00:00.000Z","stockId":7232308249020,"netValue":1.0153497833417502},{"date":"2025-09-08T16:00:00.000Z","stockId":7232308249020,"netValue":1.0160507215558519},{"date":"2025-09-07T16:00:00.000Z","stockId":7232308249020,"netValue":1.0163892507311336},{"date":"2025-09-04T16:00:00.000Z","stockId":7232308249020,"netValue":1.0166491175784795},{"date":"2025-09-03T16:00:00.000Z","stockId":7232308249020,"netValue":1.0169089844258252},{"date":"2025-09-02T16:00:00.000Z","stockId":7232308249020,"netValue":1.0167357398609282},{"date":"2025-09-01T16:00:00.000Z","stockId":7232308249020,"netValue":1.0162281614843791},{"date":"2025-08-31T16:00:00.000Z","stockId":7232308249020,"netValue":1.0161415392019308},{"date":"2025-08-28T16:00:00.000Z","stockId":7232308249020,"netValue":1.0158913934134288},{"date":"2025-08-27T16:00:00.000Z","stockId":7232308249020,"netValue":1.0159259619936565},{"date":"2025-08-26T16:00:00.000Z","stockId":7232308249020,"netValue":1.0162029315063579},{"date":"2025-08-25T16:00:00.000Z","stockId":7232308249020,"netValue":1.016113969771577},{"date":"2025-08-24T16:00:00.000Z","stockId":7232308249020,"netValue":1.0159407252066799},{"date":"2025-08-21T16:00:00.000Z","stockId":7232308249020,"netValue":1.0154519729433844},{"date":"2025-08-20T16:00:00.000Z","stockId":7232308249020,"netValue":1.0155916544582095},{"date":"2025-08-19T16:00:00.000Z","stockId":7232308249020,"netValue":1.0153459461996817},{"date":"2025-08-18T16:00:00.000Z","stockId":7232308249020,"netValue":1.0153490113593917},{"date":"2025-08-17T16:00:00.000Z","stockId":7232308249020,"netValue":1.0153657515668852},{"date":"2025-08-14T16:00:00.000Z","stockId":7232308249020,"netValue":1.0161156583247224},{"date":"2025-08-13T16:00:00.000Z","stockId":7232308249020,"netValue":1.0162786034827749},{"date":"2025-08-12T16:00:00.000Z","stockId":7232308249020,"netValue":1.0163682909249334},{"date":"2025-08-11T16:00:00.000Z","stockId":7232308249020,"netValue":1.0163750679072394},{"date":"2025-08-10T16:00:00.000Z","stockId":7232308249020,"netValue":1.0165655362206643},{"date":"2025-08-07T16:00:00.000Z","stockId":7232308249020,"netValue":1.0165832172340208},{"date":"2025-08-06T16:00:00.000Z","stockId":7232308249020,"netValue":1.0165752572795084},{"date":"2025-08-05T16:00:00.000Z","stockId":7232308249020,"netValue":1.016407391050448},{"date":"2025-08-04T16:00:00.000Z","stockId":7232308249020,"netValue":1.0163135082446595},{"date":"2025-08-03T16:00:00.000Z","stockId":7232308249020,"netValue":1.0161401425965901},{"date":"2025-07-31T16:00:00.000Z","stockId":7232308249020,"netValue":1.015785667236078},{"date":"2025-07-30T16:00:00.000Z","stockId":7232308249020,"netValue":1.0156031851533713},{"date":"2025-07-29T16:00:00.000Z","stockId":7232308249020,"netValue":1.0151571664394026},{"date":"2025-07-28T16:00:00.000Z","stockId":7232308249020,"netValue":1.014991760745846},{"date":"2025-07-27T16:00:00.000Z","stockId":7232308249020,"netValue":1.015251170328363},{"date":"2025-07-24T16:00:00.000Z","stockId":7232308249020,"netValue":1.014842384448382},{"date":"2025-07-23T16:00:00.000Z","stockId":7232308249020,"netValue":1.0151796474405952},{"date":"2025-07-22T16:00:00.000Z","stockId":7232308249020,"netValue":1.0158156509269545},{"date":"2025-07-21T16:00:00.000Z","stockId":7232308249020,"netValue":1.0162898543551588},{"date":"2025-07-20T16:00:00.000Z","stockId":7232308249020,"netValue":1.0163599899766858},{"date":"2025-07-17T16:00:00.000Z","stockId":7232308249020,"netValue":1.0165303167412505},{"date":"2025-07-16T16:00:00.000Z","stockId":7232308249020,"netValue":1.0163647899645216},{"date":"2025-07-15T16:00:00.000Z","stockId":7232308249020,"netValue":1.0162098879718442},{"date":"2025-07-14T16:00:00.000Z","stockId":7232308249020,"netValue":1.0160927415228276},{"date":"2025-07-13T16:00:00.000Z","stockId":7232308249020,"netValue":1.0158272278970961},{"date":"2025-07-10T16:00:00.000Z","stockId":7232308249020,"netValue":1.015853677783205},{"date":"2025-07-09T16:00:00.000Z","stockId":7232308249020,"netValue":1.0159103034134307},{"date":"2025-07-08T16:00:00.000Z","stockId":7232308249020,"netValue":1.0160179055091905},{"date":"2025-07-07T16:00:00.000Z","stockId":7232308249020,"netValue":1.0159414377095526},{"date":"2025-07-06T16:00:00.000Z","stockId":7232308249020,"netValue":1.015849403019402},{"date":"2025-07-03T16:00:00.000Z","stockId":7232308249020,"netValue":1.0155819554451035},{"date":"2025-07-02T16:00:00.000Z","stockId":7232308249020,"netValue":1.0149739356327927},{"date":"2025-07-01T16:00:00.000Z","stockId":7232308249020,"netValue":1.0147259850918862},{"date":"2025-06-30T16:00:00.000Z","stockId":7232308249020,"netValue":1.0144336989749563},{"date":"2025-06-29T16:00:00.000Z","stockId":7232308249020,"netValue":1.0142746258769124},{"date":"2025-06-26T16:00:00.000Z","stockId":7232308249020,"netValue":1.0141016690032865},{"date":"2025-06-25T16:00:00.000Z","stockId":7232308249020,"netValue":1.0140125768163257},{"date":"2025-06-24T16:00:00.000Z","stockId":7232308249020,"netValue":1.0140963274940469},{"date":"2025-06-23T16:00:00.000Z","stockId":7232308249020,"netValue":1.0140963274940469},{"date":"2025-06-22T16:00:00.000Z","stockId":7232308249020,"netValue":1.0141072252566237},{"date":"2025-06-19T16:00:00.000Z","stockId":7232308249020,"netValue":1.013920699865801},{"date":"2025-06-18T16:00:00.000Z","stockId":7232308249020,"netValue":1.0137699107801863},{"date":"2025-06-17T16:00:00.000Z","stockId":7232308249020,"netValue":1.0136807615887533},{"date":"2025-06-16T16:00:00.000Z","stockId":7232308249020,"netValue":1.0135686053712825},{"date":"2025-06-15T16:00:00.000Z","stockId":7232308249020,"netValue":1.013388475471824},{"date":"2025-06-12T16:00:00.000Z","stockId":7232308249020,"netValue":1.0131429809414394},{"date":"2025-06-11T16:00:00.000Z","stockId":7232308249020,"netValue":1.0130565025046263},{"date":"2025-06-10T16:00:00.000Z","stockId":7232308249020,"netValue":1.0129755803211504},{"date":"2025-06-09T16:00:00.000Z","stockId":7232308249020,"netValue":1.0128781471172885},{"date":"2025-06-08T16:00:00.000Z","stockId":7232308249020,"netValue":1.0127917256849477},{"date":"2025-06-05T16:00:00.000Z","stockId":7232308249020,"netValue":1.0124422449405768},{"date":"2025-06-04T16:00:00.000Z","stockId":7232308249020,"netValue":1.012259444286499},{"date":"2025-06-03T16:00:00.000Z","stockId":7232308249020,"netValue":1.0121086552008842},{"date":"2025-06-02T16:00:00.000Z","stockId":7232308249020,"netValue":1.0120811459036334},{"date":"2025-05-29T16:00:00.000Z","stockId":7232308249020,"netValue":1.0118465491358255},{"date":"2025-05-28T16:00:00.000Z","stockId":7232308249020,"netValue":1.0116425729723018},{"date":"2025-05-27T16:00:00.000Z","stockId":7232308249020,"netValue":1.011823542109787},{"date":"2025-05-26T16:00:00.000Z","stockId":7232308249020,"netValue":1.0118492198904452},{"date":"2025-05-25T16:00:00.000Z","stockId":7232308249020,"netValue":1.0118436636371078},{"date":"2025-05-22T16:00:00.000Z","stockId":7232308249020,"netValue":1.0115833320841694},{"date":"2025-05-21T16:00:00.000Z","stockId":7232308249020,"netValue":1.0115780475794018},{"date":"2025-05-20T16:00:00.000Z","stockId":7232308249020,"netValue":1.011410646959113},{"date":"2025-05-19T16:00:00.000Z","stockId":7232308249020,"netValue":1.0113113822386586},{"date":"2025-05-18T16:00:00.000Z","stockId":7232308249020,"netValue":1.0111605931530439},{"date":"2025-05-15T16:00:00.000Z","stockId":7232308249020,"netValue":1.0109822947701783},{"date":"2025-05-14T16:00:00.000Z","stockId":7232308249020,"netValue":1.0110687732069916},{"date":"2025-05-13T16:00:00.000Z","stockId":7232308249020,"netValue":1.0108984870879851},{"date":"2025-05-12T16:00:00.000Z","stockId":7232308249020,"netValue":1.0107246909763323},{"date":"2025-05-11T16:00:00.000Z","stockId":7232308249020,"netValue":1.0104324048594027},{"date":"2025-05-08T16:00:00.000Z","stockId":7232308249020,"netValue":1.0103652087118835},{"date":"2025-05-07T16:00:00.000Z","stockId":7232308249020,"netValue":1.010009451184179},{"date":"2025-05-06T16:00:00.000Z","stockId":7232308249020,"netValue":1.0095462544543143},{"date":"2025-05-05T16:00:00.000Z","stockId":7232308249020,"netValue":1.0093871813562703},{"date":"2025-04-29T16:00:00.000Z","stockId":7232308249020,"netValue":1.0090385968543987},{"date":"2025-04-28T16:00:00.000Z","stockId":7232308249020,"netValue":1.0088576277169135},{"date":"2025-04-27T16:00:00.000Z","stockId":7232308249020,"netValue":1.0085928508972346},{"date":"2025-04-24T16:00:00.000Z","stockId":7232308249020,"netValue":1.0084172232689887},{"date":"2025-04-23T16:00:00.000Z","stockId":7232308249020,"netValue":1.008417166264517},{"date":"2025-04-22T16:00:00.000Z","stockId":7232308249020,"netValue":1.0085203132404756},{"date":"2025-04-21T16:00:00.000Z","stockId":7232308249020,"netValue":1.0085256547497155},{"date":"2025-04-20T16:00:00.000Z","stockId":7232308249020,"netValue":1.0084365055582825},{"date":"2025-04-17T16:00:00.000Z","stockId":7232308249020,"netValue":1.0084365055582825},{"date":"2025-04-16T16:00:00.000Z","stockId":7232308249020,"netValue":1.0084365055582825},{"date":"2025-04-15T16:00:00.000Z","stockId":7232308249020,"netValue":1.008362756400639},{"date":"2025-04-14T16:00:00.000Z","stockId":7232308249020,"netValue":1.008352640871617},{"date":"2025-04-13T16:00:00.000Z","stockId":7232308249020,"netValue":1.0082762209593539},{"date":"2025-04-10T16:00:00.000Z","stockId":7232308249020,"netValue":1.0081924132771607},{"date":"2025-04-09T16:00:00.000Z","stockId":7232308249020,"netValue":1.0080085960044065},{"date":"2025-04-08T16:00:00.000Z","stockId":7232308249020,"netValue":1.0079423594710915},{"date":"2025-04-07T16:00:00.000Z","stockId":7232308249020,"netValue":1.007914307801974},{"date":"2025-04-06T16:00:00.000Z","stockId":7232308249020,"netValue":1.0080042948181052},{"date":"2025-04-02T16:00:00.000Z","stockId":7232308249020,"netValue":1.0071295412155674},{"date":"2025-04-01T16:00:00.000Z","stockId":7232308249020,"netValue":1.0065938564197285},{"date":"2025-03-31T16:00:00.000Z","stockId":7232308249020,"netValue":1.0064235994253123},{"date":"2025-03-30T16:00:00.000Z","stockId":7232308249020,"netValue":1.0064163905793704},{"date":"2025-03-27T16:00:00.000Z","stockId":7232308249020,"netValue":1.0060667078651506},{"date":"2025-03-26T16:00:00.000Z","stockId":7232308249020,"netValue":1.0060005055204992},{"date":"2025-03-25T16:00:00.000Z","stockId":7232308249020,"netValue":1.0059758414461526},{"date":"2025-03-24T16:00:00.000Z","stockId":7232308249020,"netValue":1.0057330868526742},{"date":"2025-03-23T16:00:00.000Z","stockId":7232308249020,"netValue":1.005534444852746},{"date":"2025-03-20T16:00:00.000Z","stockId":7232308249020,"netValue":1.0052644518616756},{"date":"2025-03-19T16:00:00.000Z","stockId":7232308249020,"netValue":1.0050990101773554},{"date":"2025-03-18T16:00:00.000Z","stockId":7232308249020,"netValue":1.0048405446853375},{"date":"2025-03-17T16:00:00.000Z","stockId":7232308249020,"netValue":1.004662265573454},{"date":"2025-03-16T16:00:00.000Z","stockId":7232308249020,"netValue":1.0045539097373877},{"date":"2025-03-13T16:00:00.000Z","stockId":7232308249020,"netValue":1.0045028541844785},{"date":"2025-03-12T16:00:00.000Z","stockId":7232308249020,"netValue":1.0042345538678},{"date":"2025-03-11T16:00:00.000Z","stockId":7232308249020,"netValue":1.0039777658293518},{"date":"2025-03-10T16:00:00.000Z","stockId":7232308249020,"netValue":1.0037877769299834},{"date":"2025-03-09T16:00:00.000Z","stockId":7232308249020,"netValue":1.0040714889974707},{"date":"2025-03-06T16:00:00.000Z","stockId":7232308249020,"netValue":1.0040732158605268},{"date":"2025-03-05T16:00:00.000Z","stockId":7232308249020,"netValue":1.004591112091567},{"date":"2025-03-04T16:00:00.000Z","stockId":7232308249020,"netValue":1.0047008462334723},{"date":"2025-03-03T16:00:00.000Z","stockId":7232308249020,"netValue":1.0045417834017134},{"date":"2025-03-02T16:00:00.000Z","stockId":7232308249020,"netValue":1.0043643175613552},{"date":"2025-02-27T16:00:00.000Z","stockId":7232308249020,"netValue":1.003994040261172},{"date":"2025-02-26T16:00:00.000Z","stockId":7232308249020,"netValue":1.0039785943216994},{"date":"2025-02-25T16:00:00.000Z","stockId":7232308249020,"netValue":1.0041723535617195},{"date":"2025-02-24T16:00:00.000Z","stockId":7232308249020,"netValue":1.0040806396825324},{"date":"2025-02-23T16:00:00.000Z","stockId":7232308249020,"netValue":1.0041594819454924},{"date":"2025-02-20T16:00:00.000Z","stockId":7232308249020,"netValue":1.0046103283716916},{"date":"2025-02-19T16:00:00.000Z","stockId":7232308249020,"netValue":1.0049771838884407},{"date":"2025-02-18T16:00:00.000Z","stockId":7232308249020,"netValue":1.0052654962899599},{"date":"2025-02-17T16:00:00.000Z","stockId":7232308249020,"netValue":1.0051685995756179},{"date":"2025-02-16T16:00:00.000Z","stockId":7232308249020,"netValue":1.0055251577993847},{"date":"2025-02-13T16:00:00.000Z","stockId":7232308249020,"netValue":1.0057128867440603},{"date":"2025-02-12T16:00:00.000Z","stockId":7232308249020,"netValue":1.0059860023708347},{"date":"2025-02-11T16:00:00.000Z","stockId":7232308249020,"netValue":1.005993725340571},{"date":"2025-02-10T16:00:00.000Z","stockId":7232308249020,"netValue":1.0059962996638165},{"date":"2025-02-09T16:00:00.000Z","stockId":7232308249020,"netValue":1.0059962654751522},{"date":"2025-02-06T16:00:00.000Z","stockId":7232308249020,"netValue":1.0060134724663454},{"date":"2025-02-05T16:00:00.000Z","stockId":7232308249020,"netValue":1.005856332336526},{"date":"2025-02-04T16:00:00.000Z","stockId":7232308249020,"netValue":1.005571196470072},{"date":"2025-01-26T16:00:00.000Z","stockId":7232308249020,"netValue":1.005080861139751},{"date":"2025-01-23T16:00:00.000Z","stockId":7232308249020,"netValue":1.0044050908109123},{"date":"2025-01-22T16:00:00.000Z","stockId":7232308249020,"netValue":1.0044935972884774},{"date":"2025-01-21T16:00:00.000Z","stockId":7232308249020,"netValue":1.0048683350306171},{"date":"2025-01-20T16:00:00.000Z","stockId":7232308249020,"netValue":1.0047761671281092},{"date":"2025-01-19T16:00:00.000Z","stockId":7232308249020,"netValue":1.0045900812704502},{"date":"2025-01-16T16:00:00.000Z","stockId":7232308249020,"netValue":1.004609453538511},{"date":"2025-01-15T16:00:00.000Z","stockId":7232308249020,"netValue":1.0047048421223637},{"date":"2025-01-14T16:00:00.000Z","stockId":7232308249020,"netValue":1.0051302585513864},{"date":"2025-01-13T16:00:00.000Z","stockId":7232308249020,"netValue":1.0050589335456412},{"date":"2025-01-12T16:00:00.000Z","stockId":7232308249020,"netValue":1.004955567457381},{"date":"2025-01-09T16:00:00.000Z","stockId":7232308249020,"netValue":1.005231255190725},{"date":"2025-01-08T16:00:00.000Z","stockId":7232308249020,"netValue":1.0053092764256308},{"date":"2025-01-07T16:00:00.000Z","stockId":7232308249020,"netValue":1.0054311052609584},{"date":"2025-01-06T16:00:00.000Z","stockId":7232308249020,"netValue":1.005527206787904},{"date":"2025-01-05T16:00:00.000Z","stockId":7232308249020,"netValue":1.005510938632458},{"date":"2025-01-02T16:00:00.000Z","stockId":7232308249020,"netValue":1.0053297882505439},{"date":"2025-01-01T16:00:00.000Z","stockId":7232308249020,"netValue":1.0051643487117476},{"date":"2024-12-30T16:00:00.000Z","stockId":7232308249020,"netValue":1.0048712974248375},{"date":"2024-12-29T16:00:00.000Z","stockId":7232308249020,"netValue":1.0046875810161007},{"date":"2024-12-26T16:00:00.000Z","stockId":7232308249020,"netValue":1.004541513745365},{"date":"2024-12-25T16:00:00.000Z","stockId":7232308249020,"netValue":1.0043485457814194},{"date":"2024-12-24T16:00:00.000Z","stockId":7232308249020,"netValue":1.0043543324895863},{"date":"2024-12-23T16:00:00.000Z","stockId":7232308249020,"netValue":1.0044645806841346},{"date":"2024-12-22T16:00:00.000Z","stockId":7232308249020,"netValue":1.0045288377064652},{"date":"2024-12-19T16:00:00.000Z","stockId":7232308249020,"netValue":1.0042325036542588},{"date":"2024-12-18T16:00:00.000Z","stockId":7232308249020,"netValue":1.0041016091408483},{"date":"2024-12-17T16:00:00.000Z","stockId":7232308249020,"netValue":1.0039913609463007},{"date":"2024-12-16T16:00:00.000Z","stockId":7232308249020,"netValue":1.0040096378162413},{"date":"2024-12-15T16:00:00.000Z","stockId":7232308249020,"netValue":1.004077683852071},{"date":"2024-12-12T16:00:00.000Z","stockId":7232308249020,"netValue":1.0037397367910643},{"date":"2024-12-11T16:00:00.000Z","stockId":7232308249020,"netValue":1.0033675650757474},{"date":"2024-12-10T16:00:00.000Z","stockId":7232308249020,"netValue":1.003307995568082},{"date":"2024-12-09T16:00:00.000Z","stockId":7232308249020,"netValue":1.0032435526686247},{"date":"2024-12-08T16:00:00.000Z","stockId":7232308249020,"netValue":1.0028666824188146},{"date":"2024-12-05T16:00:00.000Z","stockId":7232308249020,"netValue":1.0026921772019364},{"date":"2024-12-04T16:00:00.000Z","stockId":7232308249020,"netValue":1.0026094574325382},{"date":"2024-12-03T16:00:00.000Z","stockId":7232308249020,"netValue":1.002444017893742},{"date":"2024-12-02T16:00:00.000Z","stockId":7232308249020,"netValue":1.0022669977141656},{"date":"2024-12-01T16:00:00.000Z","stockId":7232308249020,"netValue":1.002025007569166},{"date":"2024-11-28T16:00:00.000Z","stockId":7232308249020,"netValue":1.0012375805010287},{"date":"2024-11-27T16:00:00.000Z","stockId":7232308249020,"netValue":1.0010978572507878},{"date":"2024-11-26T16:00:00.000Z","stockId":7232308249020,"netValue":1.0010002778706946},{"date":"2024-11-25T16:00:00.000Z","stockId":7232308249020,"netValue":1.0008574312813039},{"date":"2024-11-24T16:00:00.000Z","stockId":7232308249020,"netValue":1.0006988738487945},{"date":"2024-11-21T16:00:00.000Z","stockId":7232308249020,"netValue":1.000440611752968},{"date":"2024-11-20T16:00:00.000Z","stockId":7232308249020,"netValue":1.0003567965854498},{"date":"2024-11-19T16:00:00.000Z","stockId":7232308249020,"netValue":1.0002646286829415},{"date":"2024-11-18T16:00:00.000Z","stockId":7232308249020,"netValue":1.000184474940366},{"date":"2024-11-17T16:00:00.000Z","stockId":7232308249020,"netValue":1.0001775928340786},{"date":"2024-11-14T16:00:00.000Z","stockId":7232308249020,"netValue":1.000030047710195},{"date":"2024-11-13T16:00:00.000Z","stockId":7232308249020,"netValue":0.9999283381277636},{"date":"2024-11-12T16:00:00.000Z","stockId":7232308249020,"netValue":0.9998351331157058},{"date":"2024-11-11T16:00:00.000Z","stockId":7232308249020,"netValue":0.9996922865263149},{"date":"2024-11-10T16:00:00.000Z","stockId":7232308249020,"netValue":0.9995199648812313},{"date":"2024-11-07T16:00:00.000Z","stockId":7232308249020,"netValue":0.999248117225511},{"date":"2024-11-06T16:00:00.000Z","stockId":7232308249020,"netValue":0.9990826776867148},{"date":"2024-11-05T16:00:00.000Z","stockId":7232308249020,"netValue":0.9988390310358858},{"date":"2024-11-04T16:00:00.000Z","stockId":7232308249020,"netValue":0.9988273848820901},{"date":"2024-11-03T16:00:00.000Z","stockId":7232308249020,"netValue":0.998670305302729},{"date":"2024-10-31T16:00:00.000Z","stockId":7232308249020,"netValue":0.9984079993269321},{"date":"2024-10-30T16:00:00.000Z","stockId":7232308249020,"netValue":0.9980706205980798},{"date":"2024-10-29T16:00:00.000Z","stockId":7232308249020,"netValue":0.9979868054305612},{"date":"2024-10-28T16:00:00.000Z","stockId":7232308249020,"netValue":0.9980419967748098},{"date":"2024-10-27T16:00:00.000Z","stockId":7232308249020,"netValue":0.9980598911897227},{"date":"2024-10-24T16:00:00.000Z","stockId":7232308249020,"netValue":0.9980555751102578},{"date":"2024-10-23T16:00:00.000Z","stockId":7232308249020,"netValue":0.9981131359034279},{"date":"2024-10-22T16:00:00.000Z","stockId":7232308249020,"netValue":0.998138294879656},{"date":"2024-10-21T16:00:00.000Z","stockId":7232308249020,"netValue":0.9983933362941377},{"date":"2024-10-20T16:00:00.000Z","stockId":7232308249020,"netValue":0.9984487135155129},{"date":"2024-10-17T16:00:00.000Z","stockId":7232308249020,"netValue":0.9983475309990475},{"date":"2024-10-16T16:00:00.000Z","stockId":7232308249020,"netValue":0.9981967047063139},{"date":"2024-10-15T16:00:00.000Z","stockId":7232308249020,"netValue":0.9979384448094225},{"date":"2024-10-14T16:00:00.000Z","stockId":7232308249020,"netValue":0.9976764602617683},{"date":"2024-10-13T16:00:00.000Z","stockId":7232308249020,"netValue":0.9971457921408269},{"date":"2024-10-10T16:00:00.000Z","stockId":7232308249020,"netValue":0.9958278954057485},{"date":"2024-10-09T16:00:00.000Z","stockId":7232308249020,"netValue":0.9950323836184101},{"date":"2024-10-08T16:00:00.000Z","stockId":7232308249020,"netValue":0.9952193869023849},{"date":"2024-10-07T16:00:00.000Z","stockId":7232308249020,"netValue":0.997296845781414},{"date":"2024-09-29T16:00:00.000Z","stockId":7232308249020,"netValue":0.9976453829046718},{"date":"2024-09-26T16:00:00.000Z","stockId":7232308249020,"netValue":0.9988131956320866},{"date":"2024-09-25T16:00:00.000Z","stockId":7232308249020,"netValue":0.9999236435232719},{"date":"2024-09-24T16:00:00.000Z","stockId":7232308249020,"netValue":1.0001770725178316},{"date":"2024-09-23T16:00:00.000Z","stockId":7232308249020,"netValue":1.0000893949328162},{"date":"2024-09-22T16:00:00.000Z","stockId":7232308249020,"netValue":1.000082758983719},{"date":"2024-09-19T16:00:00.000Z","stockId":7232308249020,"netValue":1}]}