window.pageData = {"startDate":"2024-06-07T21:42:44.113Z","endDate":"2026-06-07T21:42:44.113Z","manager":{"_id":7132310246320,"name":"毛文婕","gender":"f","educationCode":"001002","resume":"毛文婕：女，北京大学工商管理硕士，CFA。2009年7月至2012年7月任立信大华会计师事务所三部高级审计员。2012年7月至2016年5月任中航证券有限公司股权融资业务一部高级项目经理。2016年5月至2018年3月任深圳市大成前海股权投资基金管理有限公司投资经理。2018年3月至今任职于大成基金管理有限公司，曾任固定收益总部研究员、基金经理助理，现任固定收益总部基金经理。2024年12月20日起任大成惠瑞一年定期开放债券型发起式证券投资基金基金经理。2024年12月27日至2026年4月8日任大成惠祥纯债债券型证券投资基金基金经理。2024年12月27日起任大成惠恒一年定期开放债券型发起式证券投资基金基金经理。2025年8月18日起任大成通嘉三年定期开放债券型证券投资基金基金经理。具有基金从业资格。","tickerId":132310246320,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020041","exchange":"fm","cnInfoCode":"j101020041","followedNum":0,"currency":"CNY","workingDate":"2024-12-19T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"bond","pinyin":"mwj","fundCompany":{"_id":4000050090000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7132310246320,"type":"fmp","fm_p_r_d":"2026-06-04T16:00:00.000Z","fm_cagr_p_r_fs":0.017715833263049152,"fm_cagr_p_r_fs_m":0.030212699117281527,"fm_cagr_p_r_fs_r_c":1277,"fm_cagr_p_r_fs_rp":0.8479623824451411,"fm_p_r_fys_m":0.013890578995561453,"fm_p_r_fys_r_c":1209,"fm_p_r_fys_rp":0.777317880794702,"fm_p_r_m1":0.0029796550918017584,"fm_p_r_m1_m":0.002625301106862099,"fm_p_r_m1_r_c":1258,"fm_p_r_m1_rp":0.4383452665075577,"fm_p_r_m3":0.006209650257330113,"fm_p_r_m6":0.010868244670274141,"fm_p_r_m3_m":0.007533608287948024,"fm_p_r_m3_r_c":1231,"fm_p_r_m3_rp":0.634959349593496,"fm_p_r_m6_m":0.015770945602775255,"fm_p_r_m6_r_c":1203,"fm_p_r_m6_rp":0.8169717138103162,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.9267886855241264,"fm_p_r_y1_m":0.022048630379676304,"fm_p_r_y1_r_c":1130,"fm_p_r_y1_rp":0.8086802480070859,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.9242928452579035,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.9159733777038269,"fm_p_r_y1":0.015722613853465184,"fm_p_r_fys":0.009883534679542283},"fmi":{"stockId":7132310246320,"type":"fmi","fm_my":1.5,"fm_d":{"3000000015632":"本基金基金经理","3000000010960":"本基金基金经理","3000000004117":"本基金基金经理","3000000008003":"本基金基金经理"},"fm_wy":13,"fm_a_as":0,"fm_a_mfn":5,"fm_as":10366430398.3796,"fm_b_as":10366430398.3796,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":4,"fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0274,"fm_r_fd":3000000015632,"fm_r_ftp":0.0403}},"topTenManagedFundList":[{"_id":3000000008003,"__csrcFundId":6716,"stockCode":"008003","shortName":"大成通嘉三年定开债券(008003)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8003,"masterFundFlag":1,"lastUpdated":"2026-04-30T21:01:35.070Z","status":"normal","inceptionDate":"2019-11-24T16:00:00.000Z","name":"大成通嘉三年定期开放债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成通嘉三年定开债券","pinyin":"dctjsndqkfzqxzqtzjj","hotMetrics":{"stockId":3000000008003,"type":"f_as","f_tas":8012244686.455999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015632,"__csrcFundId":11205,"stockCode":"015632","shortName":"大成惠瑞一年定开债券发起式(015632)","masterFundShortName":"大成惠瑞一年定开债券发起式","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":15632,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:41:21.649Z","status":"normal","exchange":"jj","inceptionDate":"2022-05-05T16:00:00.000Z","name":"大成惠瑞一年定期开放债券型发起式证券投资基金","fundCollectionId":4000050090000,"followedNum":0,"setUpDate":"2022-05-05T16:00:00.000Z","setUpAssetScale":1010000000,"setUpShares":1010000000,"pinyin":"dchryndqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000015632,"type":"f_as","f_tas":1431847935.9877,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010960,"__csrcFundId":8978,"stockCode":"010960","shortName":"大成惠恒一年定开债券发起式(010960)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":10960,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:34:41.405Z","status":"normal","inceptionDate":"2021-04-07T16:00:00.000Z","name":"大成惠恒一年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成惠恒一年定开债券发起式","setUpDate":"2021-04-07T16:00:00.000Z","setUpAssetScale":1015043675.04,"setUpShares":1015043675.04,"pinyin":"dchhyndqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000010960,"type":"f_as","f_tas":707607740.3708999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000016404,"__csrcFundId":11692,"stockCode":"016404","shortName":"大成景泽中短债债券(016404)","masterFundShortName":"大成景泽中短债债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":16404,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:02:31.607Z","status":"normal","exchange":"jj","fundCollectionId":4000050090000,"name":"大成景泽中短债债券型证券投资基金","followedNum":0,"inceptionDate":"2022-09-14T16:00:00.000Z","setUpDate":"2022-09-14T16:00:00.000Z","setUpAssetScale":470117804.25,"setUpShares":470117804.25,"pinyin":"dcjzzdzzqxzqtzjj","hotMetrics":{"stockId":3000000016404,"type":"f_as","f_tas":213973964.567,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000016405,"name":"大成景泽中短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016405","tickerId":16405,"shortName":"大成景泽中短债债券C","currency":"CNY","__csrcFundId":11692,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.824Z","fundCollectionId":4000050090000,"inceptionDate":"2022-09-14T16:00:00.000Z","status":"normal","setUpDate":"2022-09-14T16:00:00.000Z","setUpAssetScale":110005095.03,"setUpShares":110005095.03,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcjzzdzzqxzqtzjj","hotMetrics":{"stockId":3000000016405,"type":"f_as","f_tas":747195.4781999999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008004,"name":"大成通嘉三年定期开放债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"008004","tickerId":8004,"shortName":"大成通嘉三年定开债券C","__csrcFundId":6716,"lastUpdated":"2025-01-04T00:32:01.694Z","exchange":"jj","inceptionDate":"2019-11-24T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050090000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dctjsndqkfzqxzqtzjj","hotMetrics":{"stockId":3000000008004,"type":"f_as","f_tas":8875.5198,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.011287154319353121,"threeMonths":0.03357622885392808,"sixMonths":0.04222859306539739,"oneYear":0.24340342490152245,"threeYears":0.2609111065156444,"fiveYears":-0.07935597807389738,"tenYears":0.5224212088901521},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48697,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88}],"netValueList":[{"date":"2026-06-04T16:00:00.000Z","stockId":7132310246320,"netValue":1.0259643619887284},{"stockId":7132310246320,"date":"2026-06-03T16:00:00.000Z","netValue":1.0259369756429788},{"date":"2026-06-02T16:00:00.000Z","stockId":7132310246320,"netValue":1.0258420425468286},{"date":"2026-06-01T16:00:00.000Z","stockId":7132310246320,"netValue":1.0258391840258998},{"stockId":7132310246320,"date":"2026-05-31T16:00:00.000Z","netValue":1.025663008623111},{"date":"2026-05-28T16:00:00.000Z","stockId":7132310246320,"netValue":1.0253252138059108},{"date":"2026-05-27T16:00:00.000Z","stockId":7132310246320,"netValue":1.025205774002849},{"stockId":7132310246320,"date":"2026-05-26T16:00:00.000Z","netValue":1.0249893960466003},{"stockId":7132310246320,"date":"2026-05-25T16:00:00.000Z","netValue":1.0247593786585671},{"stockId":7132310246320,"date":"2026-05-24T16:00:00.000Z","netValue":1.0245772208505424},{"date":"2026-05-21T16:00:00.000Z","stockId":7132310246320,"netValue":1.0243009550630788},{"stockId":7132310246320,"date":"2026-05-20T16:00:00.000Z","netValue":1.0242961123419962},{"stockId":7132310246320,"date":"2026-05-19T16:00:00.000Z","netValue":1.0242667338815281},{"stockId":7132310246320,"date":"2026-05-18T16:00:00.000Z","netValue":1.0240523691579069},{"date":"2026-05-17T16:00:00.000Z","stockId":7132310246320,"netValue":1.0238340281194134},{"stockId":7132310246320,"date":"2026-05-14T16:00:00.000Z","netValue":1.0236361753241503},{"date":"2026-05-13T16:00:00.000Z","stockId":7132310246320,"netValue":1.0235255906447729},{"date":"2026-05-12T16:00:00.000Z","stockId":7132310246320,"netValue":1.0235315941679182},{"stockId":7132310246320,"date":"2026-05-11T16:00:00.000Z","netValue":1.0233936653786087},{"stockId":7132310246320,"date":"2026-05-10T16:00:00.000Z","netValue":1.0231841723215358},{"date":"2026-05-07T16:00:00.000Z","stockId":7132310246320,"netValue":1.0230322029468522},{"date":"2026-05-06T16:00:00.000Z","stockId":7132310246320,"netValue":1.0229135944564467},{"stockId":7132310246320,"date":"2026-05-05T16:00:00.000Z","netValue":1.0229164238578927},{"stockId":7132310246320,"date":"2026-04-29T16:00:00.000Z","netValue":1.0228399736869112},{"date":"2026-04-28T16:00:00.000Z","stockId":7132310246320,"netValue":1.0227724208754312},{"stockId":7132310246320,"date":"2026-04-27T16:00:00.000Z","netValue":1.0226694861194887},{"date":"2026-04-26T16:00:00.000Z","stockId":7132310246320,"netValue":1.0224853521128843},{"stockId":7132310246320,"date":"2026-04-23T16:00:00.000Z","netValue":1.0226075638507284},{"stockId":7132310246320,"date":"2026-04-22T16:00:00.000Z","netValue":1.022646548222471},{"stockId":7132310246320,"date":"2026-04-21T16:00:00.000Z","netValue":1.0227659296995586},{"stockId":7132310246320,"date":"2026-04-20T16:00:00.000Z","netValue":1.022606295344611},{"date":"2026-04-19T16:00:00.000Z","stockId":7132310246320,"netValue":1.0225250740688723},{"stockId":7132310246320,"date":"2026-04-16T16:00:00.000Z","netValue":1.0223292415614926},{"stockId":7132310246320,"date":"2026-04-15T16:00:00.000Z","netValue":1.0221815658284195},{"date":"2026-04-14T16:00:00.000Z","stockId":7132310246320,"netValue":1.022167593973917},{"stockId":7132310246320,"date":"2026-04-13T16:00:00.000Z","netValue":1.022031665704694},{"date":"2026-04-12T16:00:00.000Z","stockId":7132310246320,"netValue":1.021975867402978},{"date":"2026-04-09T16:00:00.000Z","stockId":7132310246320,"netValue":1.0218120250709497},{"stockId":7132310246320,"date":"2026-04-08T16:00:00.000Z","netValue":1.0217041227752035},{"date":"2026-04-07T16:00:00.000Z","stockId":7132310246320,"netValue":1.0216052811179792},{"date":"2026-04-06T16:00:00.000Z","stockId":7132310246320,"netValue":1.0215696488688937},{"stockId":7132310246320,"date":"2026-04-02T16:00:00.000Z","netValue":1.0212422477750107},{"stockId":7132310246320,"date":"2026-04-01T16:00:00.000Z","netValue":1.0210158870284542},{"stockId":7132310246320,"date":"2026-03-31T16:00:00.000Z","netValue":1.0210020637721486},{"date":"2026-03-30T16:00:00.000Z","stockId":7132310246320,"netValue":1.0210089291268538},{"stockId":7132310246320,"date":"2026-03-29T16:00:00.000Z","netValue":1.0208675899537152},{"stockId":7132310246320,"date":"2026-03-26T16:00:00.000Z","netValue":1.0206917458137064},{"stockId":7132310246320,"date":"2026-03-25T16:00:00.000Z","netValue":1.0206285037245768},{"date":"2026-03-24T16:00:00.000Z","stockId":7132310246320,"netValue":1.0205928714754908},{"date":"2026-03-23T16:00:00.000Z","stockId":7132310246320,"netValue":1.0205514418733022},{"stockId":7132310246320,"date":"2026-03-22T16:00:00.000Z","netValue":1.0204377124523312},{"stockId":7132310246320,"date":"2026-03-19T16:00:00.000Z","netValue":1.020351592871405},{"stockId":7132310246320,"date":"2026-03-18T16:00:00.000Z","netValue":1.020236769258748},{"stockId":7132310246320,"date":"2026-03-17T16:00:00.000Z","netValue":1.0201320678831842},{"date":"2026-03-16T16:00:00.000Z","stockId":7132310246320,"netValue":1.0200550322219937},{"date":"2026-03-15T16:00:00.000Z","stockId":7132310246320,"netValue":1.0199471299262477},{"stockId":7132310246320,"date":"2026-03-12T16:00:00.000Z","netValue":1.0198610137516055},{"stockId":7132310246320,"date":"2026-03-11T16:00:00.000Z","netValue":1.0197254684374089},{"stockId":7132310246320,"date":"2026-03-10T16:00:00.000Z","netValue":1.019709482987816},{"stockId":7132310246320,"date":"2026-03-09T16:00:00.000Z","netValue":1.0196807457776795},{"stockId":7132310246320,"date":"2026-03-08T16:00:00.000Z","netValue":1.0196142764904068},{"date":"2026-03-05T16:00:00.000Z","stockId":7132310246320,"netValue":1.0196327989165541},{"stockId":7132310246320,"date":"2026-03-04T16:00:00.000Z","netValue":1.0196109566574922},{"stockId":7132310246320,"date":"2026-03-03T16:00:00.000Z","netValue":1.0194903322854478},{"stockId":7132310246320,"date":"2026-03-02T16:00:00.000Z","netValue":1.019419097383645},{"stockId":7132310246320,"date":"2026-03-01T16:00:00.000Z","netValue":1.0193180901268484},{"stockId":7132310246320,"date":"2026-02-26T16:00:00.000Z","netValue":1.0190975233271102},{"stockId":7132310246320,"date":"2026-02-25T16:00:00.000Z","netValue":1.019061920762269},{"date":"2026-02-24T16:00:00.000Z","stockId":7132310246320,"netValue":1.0192170827821754},{"stockId":7132310246320,"date":"2026-02-23T16:00:00.000Z","netValue":1.0192505226563144},{"date":"2026-02-12T16:00:00.000Z","stockId":7132310246320,"netValue":1.0186913344302164},{"stockId":7132310246320,"date":"2026-02-11T16:00:00.000Z","netValue":1.0186694955774382},{"date":"2026-02-10T16:00:00.000Z","stockId":7132310246320,"netValue":1.0185855352809294},{"stockId":7132310246320,"date":"2026-02-09T16:00:00.000Z","netValue":1.0184154885818992},{"date":"2026-02-08T16:00:00.000Z","stockId":7132310246320,"netValue":1.0183246069684804},{"stockId":7132310246320,"date":"2026-02-05T16:00:00.000Z","netValue":1.0180706032913498},{"stockId":7132310246320,"date":"2026-02-04T16:00:00.000Z","netValue":1.0179234339083638},{"stockId":7132310246320,"date":"2026-02-03T16:00:00.000Z","netValue":1.0177799290477767},{"stockId":7132310246320,"date":"2026-02-02T16:00:00.000Z","netValue":1.0177788313619298},{"date":"2026-02-01T16:00:00.000Z","stockId":7132310246320,"netValue":1.017807538887821},{"stockId":7132310246320,"date":"2026-01-29T16:00:00.000Z","netValue":1.017700707912085},{"date":"2026-01-28T16:00:00.000Z","stockId":7132310246320,"netValue":1.01762151314223},{"stockId":7132310246320,"date":"2026-01-27T16:00:00.000Z","netValue":1.017585877398983},{"date":"2026-01-26T16:00:00.000Z","stockId":7132310246320,"netValue":1.017544451203079},{"date":"2026-01-25T16:00:00.000Z","stockId":7132310246320,"netValue":1.0174939308685849},{"date":"2026-01-22T16:00:00.000Z","stockId":7132310246320,"netValue":1.017316962764769},{"date":"2026-01-21T16:00:00.000Z","stockId":7132310246320,"netValue":1.0171846811861363},{"stockId":7132310246320,"date":"2026-01-20T16:00:00.000Z","netValue":1.0171559440232696},{"stockId":7132310246320,"date":"2026-01-19T16:00:00.000Z","netValue":1.0169582576648157},{"date":"2026-01-18T16:00:00.000Z","stockId":7132310246320,"netValue":1.0168270738665584},{"date":"2026-01-15T16:00:00.000Z","stockId":7132310246320,"netValue":1.016684691293117},{"stockId":7132310246320,"date":"2026-01-14T16:00:00.000Z","netValue":1.0165583438978483},{"date":"2026-01-13T16:00:00.000Z","stockId":7132310246320,"netValue":1.0164011262631527},{"stockId":7132310246320,"date":"2026-01-12T16:00:00.000Z","netValue":1.0163528390586463},{"date":"2026-01-11T16:00:00.000Z","stockId":7132310246320,"netValue":1.0162951343123507},{"stockId":7132310246320,"date":"2026-01-08T16:00:00.000Z","netValue":1.0160657306035354},{"date":"2026-01-07T16:00:00.000Z","stockId":7132310246320,"netValue":1.016006217790668},{"date":"2026-01-06T16:00:00.000Z","stockId":7132310246320,"netValue":1.0158736175407326},{"date":"2026-01-05T16:00:00.000Z","stockId":7132310246320,"netValue":1.0159180620353647},{"date":"2026-01-04T16:00:00.000Z","stockId":7132310246320,"netValue":1.0160474285356398},{"date":"2025-12-30T16:00:00.000Z","stockId":7132310246320,"netValue":1.015923447364937},{"date":"2025-12-29T16:00:00.000Z","stockId":7132310246320,"netValue":1.0158162552343237},{"date":"2025-12-28T16:00:00.000Z","stockId":7132310246320,"netValue":1.015839337449983},{"date":"2025-12-25T16:00:00.000Z","stockId":7132310246320,"netValue":1.0159172785446917},{"date":"2025-12-24T16:00:00.000Z","stockId":7132310246320,"netValue":1.0158513932026434},{"date":"2025-12-23T16:00:00.000Z","stockId":7132310246320,"netValue":1.0157846000145982},{"date":"2025-12-22T16:00:00.000Z","stockId":7132310246320,"netValue":1.0157504942475999},{"date":"2025-12-21T16:00:00.000Z","stockId":7132310246320,"netValue":1.015614756147455},{"date":"2025-12-18T16:00:00.000Z","stockId":7132310246320,"netValue":1.015521186986844},{"date":"2025-12-17T16:00:00.000Z","stockId":7132310246320,"netValue":1.015340951131842},{"date":"2025-12-16T16:00:00.000Z","stockId":7132310246320,"netValue":1.0152536521092168},{"date":"2025-12-15T16:00:00.000Z","stockId":7132310246320,"netValue":1.0150798148767814},{"date":"2025-12-14T16:00:00.000Z","stockId":7132310246320,"netValue":1.0150861864766512},{"date":"2025-12-11T16:00:00.000Z","stockId":7132310246320,"netValue":1.0151909297814545},{"date":"2025-12-10T16:00:00.000Z","stockId":7132310246320,"netValue":1.0152607564461662},{"date":"2025-12-09T16:00:00.000Z","stockId":7132310246320,"netValue":1.015170371760103},{"date":"2025-12-08T16:00:00.000Z","stockId":7132310246320,"netValue":1.0150750838599876},{"date":"2025-12-07T16:00:00.000Z","stockId":7132310246320,"netValue":1.0148662592520845},{"date":"2025-12-04T16:00:00.000Z","stockId":7132310246320,"netValue":1.0149338129850725},{"date":"2025-12-03T16:00:00.000Z","stockId":7132310246320,"netValue":1.0148289728515087},{"date":"2025-12-02T16:00:00.000Z","stockId":7132310246320,"netValue":1.015107145568273},{"date":"2025-12-01T16:00:00.000Z","stockId":7132310246320,"netValue":1.0151873634356756},{"date":"2025-11-30T16:00:00.000Z","stockId":7132310246320,"netValue":1.0152802993387422},{"date":"2025-11-27T16:00:00.000Z","stockId":7132310246320,"netValue":1.0151730809706008},{"date":"2025-11-26T16:00:00.000Z","stockId":7132310246320,"netValue":1.0150905111385349},{"date":"2025-11-25T16:00:00.000Z","stockId":7132310246320,"netValue":1.0152112583830493},{"date":"2025-11-24T16:00:00.000Z","stockId":7132310246320,"netValue":1.015524905393418},{"date":"2025-11-23T16:00:00.000Z","stockId":7132310246320,"netValue":1.0156646632081896},{"date":"2025-11-20T16:00:00.000Z","stockId":7132310246320,"netValue":1.0155296163165906},{"date":"2025-11-19T16:00:00.000Z","stockId":7132310246320,"netValue":1.0155928947365627},{"date":"2025-11-18T16:00:00.000Z","stockId":7132310246320,"netValue":1.0156118806747843},{"date":"2025-11-17T16:00:00.000Z","stockId":7132310246320,"netValue":1.0155896738259382},{"date":"2025-11-16T16:00:00.000Z","stockId":7132310246320,"netValue":1.0151084394085947},{"date":"2025-11-13T16:00:00.000Z","stockId":7132310246320,"netValue":1.0149233915248068},{"date":"2025-11-12T16:00:00.000Z","stockId":7132310246320,"netValue":1.0146772853468373},{"date":"2025-11-11T16:00:00.000Z","stockId":7132310246320,"netValue":1.014689925265378},{"date":"2025-11-10T16:00:00.000Z","stockId":7132310246320,"netValue":1.0145198582905395},{"date":"2025-11-09T16:00:00.000Z","stockId":7132310246320,"netValue":1.014029988058348},{"date":"2025-11-06T16:00:00.000Z","stockId":7132310246320,"netValue":1.0136517887767058},{"date":"2025-11-05T16:00:00.000Z","stockId":7132310246320,"netValue":1.0135708928151974},{"date":"2025-11-04T16:00:00.000Z","stockId":7132310246320,"netValue":1.0137756841287742},{"date":"2025-11-03T16:00:00.000Z","stockId":7132310246320,"netValue":1.0135826025438603},{"date":"2025-11-02T16:00:00.000Z","stockId":7132310246320,"netValue":1.0135446034660818},{"date":"2025-10-30T16:00:00.000Z","stockId":7132310246320,"netValue":1.0129059438435994},{"date":"2025-10-29T16:00:00.000Z","stockId":7132310246320,"netValue":1.0125033864746809},{"date":"2025-10-28T16:00:00.000Z","stockId":7132310246320,"netValue":1.0122020527750977},{"date":"2025-10-27T16:00:00.000Z","stockId":7132310246320,"netValue":1.0120644649501576},{"date":"2025-10-26T16:00:00.000Z","stockId":7132310246320,"netValue":1.0116492407484905},{"date":"2025-10-23T16:00:00.000Z","stockId":7132310246320,"netValue":1.0114705119701757},{"date":"2025-10-22T16:00:00.000Z","stockId":7132310246320,"netValue":1.0114079902597553},{"date":"2025-10-21T16:00:00.000Z","stockId":7132310246320,"netValue":1.0113699661189282},{"date":"2025-10-20T16:00:00.000Z","stockId":7132310246320,"netValue":1.0112188600192618},{"date":"2025-10-19T16:00:00.000Z","stockId":7132310246320,"netValue":1.0109593050923789},{"date":"2025-10-16T16:00:00.000Z","stockId":7132310246320,"netValue":1.010408325514329},{"date":"2025-10-15T16:00:00.000Z","stockId":7132310246320,"netValue":1.0101349598859497},{"date":"2025-10-14T16:00:00.000Z","stockId":7132310246320,"netValue":1.0099772403399327},{"date":"2025-10-13T16:00:00.000Z","stockId":7132310246320,"netValue":1.0099601569908179},{"date":"2025-10-12T16:00:00.000Z","stockId":7132310246320,"netValue":1.009881379804636},{"date":"2025-10-09T16:00:00.000Z","stockId":7132310246320,"netValue":1.0095442236580772},{"date":"2025-10-08T16:00:00.000Z","stockId":7132310246320,"netValue":1.0095142435140656},{"date":"2025-09-29T16:00:00.000Z","stockId":7132310246320,"netValue":1.0088932980703336},{"date":"2025-09-28T16:00:00.000Z","stockId":7132310246320,"netValue":1.0087864441700725},{"date":"2025-09-25T16:00:00.000Z","stockId":7132310246320,"netValue":1.0083918409019275},{"date":"2025-09-24T16:00:00.000Z","stockId":7132310246320,"netValue":1.008309847599503},{"date":"2025-09-23T16:00:00.000Z","stockId":7132310246320,"netValue":1.0083811162534388},{"date":"2025-09-22T16:00:00.000Z","stockId":7132310246320,"netValue":1.0086418802781918},{"date":"2025-09-21T16:00:00.000Z","stockId":7132310246320,"netValue":1.00872804111803},{"date":"2025-09-18T16:00:00.000Z","stockId":7132310246320,"netValue":1.0085456866106748},{"date":"2025-09-17T16:00:00.000Z","stockId":7132310246320,"netValue":1.0086397042214728},{"date":"2025-09-16T16:00:00.000Z","stockId":7132310246320,"netValue":1.008623831352629},{"date":"2025-09-15T16:00:00.000Z","stockId":7132310246320,"netValue":1.0084873001298769},{"date":"2025-09-14T16:00:00.000Z","stockId":7132310246320,"netValue":1.0084607654985003},{"date":"2025-09-11T16:00:00.000Z","stockId":7132310246320,"netValue":1.0082442939282663},{"date":"2025-09-10T16:00:00.000Z","stockId":7132310246320,"netValue":1.0081583455847585},{"date":"2025-09-09T16:00:00.000Z","stockId":7132310246320,"netValue":1.0081414985121888},{"date":"2025-09-08T16:00:00.000Z","stockId":7132310246320,"netValue":1.00847071896086},{"date":"2025-09-07T16:00:00.000Z","stockId":7132310246320,"netValue":1.0086334577710196},{"date":"2025-09-04T16:00:00.000Z","stockId":7132310246320,"netValue":1.0087927286137002},{"date":"2025-09-03T16:00:00.000Z","stockId":7132310246320,"netValue":1.0090239237059788},{"date":"2025-09-02T16:00:00.000Z","stockId":7132310246320,"netValue":1.0088588501753906},{"date":"2025-09-01T16:00:00.000Z","stockId":7132310246320,"netValue":1.0085262677749571},{"date":"2025-08-31T16:00:00.000Z","stockId":7132310246320,"netValue":1.0085047672194793},{"date":"2025-08-28T16:00:00.000Z","stockId":7132310246320,"netValue":1.0082542844602842},{"date":"2025-08-27T16:00:00.000Z","stockId":7132310246320,"netValue":1.0081807903038134},{"date":"2025-08-26T16:00:00.000Z","stockId":7132310246320,"netValue":1.0083920545096716},{"date":"2025-08-25T16:00:00.000Z","stockId":7132310246320,"netValue":1.0083954130574395},{"date":"2025-08-24T16:00:00.000Z","stockId":7132310246320,"netValue":1.008123327120817},{"date":"2025-08-21T16:00:00.000Z","stockId":7132310246320,"netValue":1.0076947138820165},{"date":"2025-08-20T16:00:00.000Z","stockId":7132310246320,"netValue":1.0076600035867247},{"date":"2025-08-19T16:00:00.000Z","stockId":7132310246320,"netValue":1.0074690451412325},{"date":"2025-08-18T16:00:00.000Z","stockId":7132310246320,"netValue":1.0075404518388948},{"date":"2025-08-17T16:00:00.000Z","stockId":7132310246320,"netValue":1.007467695306002},{"date":"2025-08-14T16:00:00.000Z","stockId":7132310246320,"netValue":1.0100834858684309},{"date":"2025-08-13T16:00:00.000Z","stockId":7132310246320,"netValue":1.0106423153367516},{"date":"2025-08-12T16:00:00.000Z","stockId":7132310246320,"netValue":1.0112319164206975},{"date":"2025-08-11T16:00:00.000Z","stockId":7132310246320,"netValue":1.0113604063198638},{"date":"2025-08-10T16:00:00.000Z","stockId":7132310246320,"netValue":1.0122747467266828},{"date":"2025-08-07T16:00:00.000Z","stockId":7132310246320,"netValue":1.0133730788741415},{"date":"2025-08-06T16:00:00.000Z","stockId":7132310246320,"netValue":1.0132576994708686},{"date":"2025-08-05T16:00:00.000Z","stockId":7132310246320,"netValue":1.01286560905337},{"date":"2025-08-04T16:00:00.000Z","stockId":7132310246320,"netValue":1.012736710724289},{"date":"2025-08-03T16:00:00.000Z","stockId":7132310246320,"netValue":1.0126381795841237},{"date":"2025-07-31T16:00:00.000Z","stockId":7132310246320,"netValue":1.0123458795479297},{"date":"2025-07-30T16:00:00.000Z","stockId":7132310246320,"netValue":1.012103673913339},{"date":"2025-07-29T16:00:00.000Z","stockId":7132310246320,"netValue":1.011219698693833},{"date":"2025-07-28T16:00:00.000Z","stockId":7132310246320,"netValue":1.010856307794197},{"date":"2025-07-27T16:00:00.000Z","stockId":7132310246320,"netValue":1.0114943416135005},{"date":"2025-07-24T16:00:00.000Z","stockId":7132310246320,"netValue":1.0108403123439158},{"date":"2025-07-23T16:00:00.000Z","stockId":7132310246320,"netValue":1.0111613118979719},{"date":"2025-07-22T16:00:00.000Z","stockId":7132310246320,"netValue":1.0128831352257923},{"date":"2025-07-21T16:00:00.000Z","stockId":7132310246320,"netValue":1.0137305289646952},{"date":"2025-07-20T16:00:00.000Z","stockId":7132310246320,"netValue":1.014429699586937},{"date":"2025-07-17T16:00:00.000Z","stockId":7132310246320,"netValue":1.015111615517759},{"date":"2025-07-16T16:00:00.000Z","stockId":7132310246320,"netValue":1.0150307454973255},{"date":"2025-07-15T16:00:00.000Z","stockId":7132310246320,"netValue":1.0147885418643372},{"date":"2025-07-14T16:00:00.000Z","stockId":7132310246320,"netValue":1.0146095471320504},{"date":"2025-07-13T16:00:00.000Z","stockId":7132310246320,"netValue":1.0138101797001924},{"date":"2025-07-10T16:00:00.000Z","stockId":7132310246320,"netValue":1.014134919023065},{"date":"2025-07-09T16:00:00.000Z","stockId":7132310246320,"netValue":1.0143458205351485},{"date":"2025-07-08T16:00:00.000Z","stockId":7132310246320,"netValue":1.0150417838954557},{"date":"2025-07-07T16:00:00.000Z","stockId":7132310246320,"netValue":1.0151237886731814},{"date":"2025-07-06T16:00:00.000Z","stockId":7132310246320,"netValue":1.0154663195138793},{"date":"2025-07-03T16:00:00.000Z","stockId":7132310246320,"netValue":1.0152235753634706},{"date":"2025-07-02T16:00:00.000Z","stockId":7132310246320,"netValue":1.0148017716589743},{"date":"2025-07-01T16:00:00.000Z","stockId":7132310246320,"netValue":1.0144454225853217},{"date":"2025-06-30T16:00:00.000Z","stockId":7132310246320,"netValue":1.0137155314265152},{"date":"2025-06-29T16:00:00.000Z","stockId":7132310246320,"netValue":1.013164644838291},{"date":"2025-06-26T16:00:00.000Z","stockId":7132310246320,"netValue":1.0133419333379075},{"date":"2025-06-25T16:00:00.000Z","stockId":7132310246320,"netValue":1.0132266126836802},{"date":"2025-06-24T16:00:00.000Z","stockId":7132310246320,"netValue":1.0131440196848576},{"date":"2025-06-23T16:00:00.000Z","stockId":7132310246320,"netValue":1.0134504470716559},{"date":"2025-06-22T16:00:00.000Z","stockId":7132310246320,"netValue":1.0138583768797265},{"date":"2025-06-19T16:00:00.000Z","stockId":7132310246320,"netValue":1.0137120443010776},{"date":"2025-06-18T16:00:00.000Z","stockId":7132310246320,"netValue":1.0133074899515193},{"date":"2025-06-17T16:00:00.000Z","stockId":7132310246320,"netValue":1.0129184692259159},{"date":"2025-06-16T16:00:00.000Z","stockId":7132310246320,"netValue":1.0123692983686747},{"date":"2025-06-15T16:00:00.000Z","stockId":7132310246320,"netValue":1.01184776363736},{"date":"2025-06-12T16:00:00.000Z","stockId":7132310246320,"netValue":1.0116532254428228},{"date":"2025-06-11T16:00:00.000Z","stockId":7132310246320,"netValue":1.011379469707975},{"date":"2025-06-10T16:00:00.000Z","stockId":7132310246320,"netValue":1.0111866472444206},{"date":"2025-06-09T16:00:00.000Z","stockId":7132310246320,"netValue":1.0107804331673336},{"date":"2025-06-08T16:00:00.000Z","stockId":7132310246320,"netValue":1.0105876107037792},{"date":"2025-06-05T16:00:00.000Z","stockId":7132310246320,"netValue":1.0100832136604776},{"date":"2025-06-04T16:00:00.000Z","stockId":7132310246320,"netValue":1.0094325400419812},{"date":"2025-06-03T16:00:00.000Z","stockId":7132310246320,"netValue":1.0093482313121755},{"date":"2025-06-02T16:00:00.000Z","stockId":7132310246320,"netValue":1.0091210214656876},{"date":"2025-05-29T16:00:00.000Z","stockId":7132310246320,"netValue":1.0089918825785058},{"date":"2025-05-28T16:00:00.000Z","stockId":7132310246320,"netValue":1.00833783384148},{"date":"2025-05-27T16:00:00.000Z","stockId":7132310246320,"netValue":1.0090057008114606},{"date":"2025-05-26T16:00:00.000Z","stockId":7132310246320,"netValue":1.00920361446451},{"date":"2025-05-25T16:00:00.000Z","stockId":7132310246320,"netValue":1.0092879231943157},{"date":"2025-05-22T16:00:00.000Z","stockId":7132310246320,"netValue":1.009027985692423},{"date":"2025-05-21T16:00:00.000Z","stockId":7132310246320,"netValue":1.0088358579180974},{"date":"2025-05-20T16:00:00.000Z","stockId":7132310246320,"netValue":1.0085752260669587},{"date":"2025-05-19T16:00:00.000Z","stockId":7132310246320,"netValue":1.0085277149281102},{"date":"2025-05-18T16:00:00.000Z","stockId":7132310246320,"netValue":1.0083834509099334},{"date":"2025-05-15T16:00:00.000Z","stockId":7132310246320,"netValue":1.0077606173461195},{"date":"2025-05-14T16:00:00.000Z","stockId":7132310246320,"netValue":1.0079846705611297},{"date":"2025-05-13T16:00:00.000Z","stockId":7132310246320,"netValue":1.0080065852107487},{"date":"2025-05-12T16:00:00.000Z","stockId":7132310246320,"netValue":1.0080099129537068},{"date":"2025-05-11T16:00:00.000Z","stockId":7132310246320,"netValue":1.007511009812248},{"date":"2025-05-08T16:00:00.000Z","stockId":7132310246320,"netValue":1.0083135897301867},{"date":"2025-05-07T16:00:00.000Z","stockId":7132310246320,"netValue":1.0077687986740453},{"date":"2025-05-06T16:00:00.000Z","stockId":7132310246320,"netValue":1.0067998744529472},{"date":"2025-05-05T16:00:00.000Z","stockId":7132310246320,"netValue":1.006908490499812},{"date":"2025-04-29T16:00:00.000Z","stockId":7132310246320,"netValue":1.0066369134397106},{"date":"2025-04-28T16:00:00.000Z","stockId":7132310246320,"netValue":1.0062958968793687},{"date":"2025-04-27T16:00:00.000Z","stockId":7132310246320,"netValue":1.0053489977314656},{"date":"2025-04-24T16:00:00.000Z","stockId":7132310246320,"netValue":1.0047244726902786},{"date":"2025-04-23T16:00:00.000Z","stockId":7132310246320,"netValue":1.00470752238438},{"date":"2025-04-22T16:00:00.000Z","stockId":7132310246320,"netValue":1.0048670455662592},{"date":"2025-04-21T16:00:00.000Z","stockId":7132310246320,"netValue":1.0056018781316842},{"date":"2025-04-20T16:00:00.000Z","stockId":7132310246320,"netValue":1.0053134053071187},{"date":"2025-04-17T16:00:00.000Z","stockId":7132310246320,"netValue":1.0056969264922198},{"date":"2025-04-16T16:00:00.000Z","stockId":7132310246320,"netValue":1.0056340879364614},{"date":"2025-04-15T16:00:00.000Z","stockId":7132310246320,"netValue":1.0060820839429063},{"date":"2025-04-14T16:00:00.000Z","stockId":7132310246320,"netValue":1.0058394438212352},{"date":"2025-04-13T16:00:00.000Z","stockId":7132310246320,"netValue":1.005920869283654},{"date":"2025-04-10T16:00:00.000Z","stockId":7132310246320,"netValue":1.0058410800868205},{"date":"2025-04-09T16:00:00.000Z","stockId":7132310246320,"netValue":1.0057273985791326},{"date":"2025-04-08T16:00:00.000Z","stockId":7132310246320,"netValue":1.0059294117164699},{"date":"2025-04-07T16:00:00.000Z","stockId":7132310246320,"netValue":1.0059430315220377},{"date":"2025-04-06T16:00:00.000Z","stockId":7132310246320,"netValue":1.0070747555938468},{"date":"2025-04-02T16:00:00.000Z","stockId":7132310246320,"netValue":1.003665434140791},{"date":"2025-04-01T16:00:00.000Z","stockId":7132310246320,"netValue":1.0006804891495997},{"date":"2025-03-31T16:00:00.000Z","stockId":7132310246320,"netValue":0.9997013853723601},{"date":"2025-03-30T16:00:00.000Z","stockId":7132310246320,"netValue":0.9994468179640474},{"date":"2025-03-27T16:00:00.000Z","stockId":7132310246320,"netValue":0.9991582922929729},{"date":"2025-03-26T16:00:00.000Z","stockId":7132310246320,"netValue":0.9991090752496656},{"date":"2025-03-25T16:00:00.000Z","stockId":7132310246320,"netValue":0.998871404591448},{"date":"2025-03-24T16:00:00.000Z","stockId":7132310246320,"netValue":0.9981518933134548},{"date":"2025-03-23T16:00:00.000Z","stockId":7132310246320,"netValue":0.9971505204302988},{"date":"2025-03-20T16:00:00.000Z","stockId":7132310246320,"netValue":0.9967211185423576},{"date":"2025-03-19T16:00:00.000Z","stockId":7132310246320,"netValue":0.9964851407745463},{"date":"2025-03-18T16:00:00.000Z","stockId":7132310246320,"netValue":0.9948764920024669},{"date":"2025-03-17T16:00:00.000Z","stockId":7132310246320,"netValue":0.9942706173302049},{"date":"2025-03-16T16:00:00.000Z","stockId":7132310246320,"netValue":0.9940279761667677},{"date":"2025-03-13T16:00:00.000Z","stockId":7132310246320,"netValue":0.995589102126518},{"date":"2025-03-12T16:00:00.000Z","stockId":7132310246320,"netValue":0.995183607984328},{"date":"2025-03-11T16:00:00.000Z","stockId":7132310246320,"netValue":0.9945184104957485},{"date":"2025-03-10T16:00:00.000Z","stockId":7132310246320,"netValue":0.993926447973085},{"date":"2025-03-09T16:00:00.000Z","stockId":7132310246320,"netValue":0.9956148300089914},{"date":"2025-03-06T16:00:00.000Z","stockId":7132310246320,"netValue":0.9962545527671576},{"date":"2025-03-05T16:00:00.000Z","stockId":7132310246320,"netValue":0.9982467189195409},{"date":"2025-03-04T16:00:00.000Z","stockId":7132310246320,"netValue":0.9988762089935237},{"date":"2025-03-03T16:00:00.000Z","stockId":7132310246320,"netValue":0.9986844231780856},{"date":"2025-03-02T16:00:00.000Z","stockId":7132310246320,"netValue":0.9987319459904151},{"date":"2025-02-27T16:00:00.000Z","stockId":7132310246320,"netValue":0.9979836837077671},{"date":"2025-02-26T16:00:00.000Z","stockId":7132310246320,"netValue":0.9980125616235949},{"date":"2025-02-25T16:00:00.000Z","stockId":7132310246320,"netValue":0.9987540499986164},{"date":"2025-02-24T16:00:00.000Z","stockId":7132310246320,"netValue":0.9986234068010758},{"date":"2025-02-23T16:00:00.000Z","stockId":7132310246320,"netValue":0.9991003315013465},{"date":"2025-02-20T16:00:00.000Z","stockId":7132310246320,"netValue":1.0005171944579883},{"date":"2025-02-19T16:00:00.000Z","stockId":7132310246320,"netValue":1.0016728266106916},{"date":"2025-02-18T16:00:00.000Z","stockId":7132310246320,"netValue":1.0024466349437826},{"date":"2025-02-17T16:00:00.000Z","stockId":7132310246320,"netValue":1.0023618762538793},{"date":"2025-02-16T16:00:00.000Z","stockId":7132310246320,"netValue":1.0030067349501222},{"date":"2025-02-13T16:00:00.000Z","stockId":7132310246320,"netValue":1.0036837481715768},{"date":"2025-02-12T16:00:00.000Z","stockId":7132310246320,"netValue":1.004299674031134},{"date":"2025-02-11T16:00:00.000Z","stockId":7132310246320,"netValue":1.0043013675918266},{"date":"2025-02-10T16:00:00.000Z","stockId":7132310246320,"netValue":1.004352222604683},{"date":"2025-02-09T16:00:00.000Z","stockId":7132310246320,"netValue":1.0044167523439649},{"date":"2025-02-06T16:00:00.000Z","stockId":7132310246320,"netValue":1.0049037282315312},{"date":"2025-02-05T16:00:00.000Z","stockId":7132310246320,"netValue":1.0045471201248288},{"date":"2025-02-04T16:00:00.000Z","stockId":7132310246320,"netValue":1.0037666867247579},{"date":"2025-01-26T16:00:00.000Z","stockId":7132310246320,"netValue":1.0031428978722015},{"date":"2025-01-23T16:00:00.000Z","stockId":7132310246320,"netValue":1.0021123486909935},{"date":"2025-01-22T16:00:00.000Z","stockId":7132310246320,"netValue":1.002319147411622},{"date":"2025-01-21T16:00:00.000Z","stockId":7132310246320,"netValue":1.0026626663627458},{"date":"2025-01-20T16:00:00.000Z","stockId":7132310246320,"netValue":1.0024391498039786},{"date":"2025-01-19T16:00:00.000Z","stockId":7132310246320,"netValue":1.002232410816125},{"date":"2025-01-16T16:00:00.000Z","stockId":7132310246320,"netValue":1.0024058923379795},{"date":"2025-01-15T16:00:00.000Z","stockId":7132310246320,"netValue":1.002612631655181},{"date":"2025-01-14T16:00:00.000Z","stockId":7132310246320,"netValue":1.0031730009199311},{"date":"2025-01-13T16:00:00.000Z","stockId":7132310246320,"netValue":1.0029328853298773},{"date":"2025-01-12T16:00:00.000Z","stockId":7132310246320,"netValue":1.0027629676955054},{"date":"2025-01-09T16:00:00.000Z","stockId":7132310246320,"netValue":1.0032965671997707},{"date":"2025-01-08T16:00:00.000Z","stockId":7132310246320,"netValue":1.0035034256531736},{"date":"2025-01-07T16:00:00.000Z","stockId":7132310246320,"netValue":1.0041604122389545},{"date":"2025-01-06T16:00:00.000Z","stockId":7132310246320,"netValue":1.0043304493388756},{"date":"2025-01-05T16:00:00.000Z","stockId":7132310246320,"netValue":1.005030804387079},{"date":"2025-01-02T16:00:00.000Z","stockId":7132310246320,"netValue":1.004720550574118},{"date":"2025-01-01T16:00:00.000Z","stockId":7132310246320,"netValue":1.0040135369529368},{"date":"2024-12-30T16:00:00.000Z","stockId":7132310246320,"netValue":1.0019856009248556},{"date":"2024-12-29T16:00:00.000Z","stockId":7132310246320,"netValue":1.0008848621188262},{"date":"2024-12-26T16:00:00.000Z","stockId":7132310246320,"netValue":1.0008714175058095},{"date":"2024-12-25T16:00:00.000Z","stockId":7132310246320,"netValue":0.9989349341595665},{"date":"2024-12-24T16:00:00.000Z","stockId":7132310246320,"netValue":0.9989349341595665},{"date":"2024-12-23T16:00:00.000Z","stockId":7132310246320,"netValue":0.9995158791634393},{"date":"2024-12-22T16:00:00.000Z","stockId":7132310246320,"netValue":1.0002904725019364},{"date":"2024-12-19T16:00:00.000Z","stockId":7132310246320,"netValue":1}]}