window.pageData = {"startDate":"2024-04-16T17:08:36.510Z","endDate":"2026-04-16T17:08:36.509Z","manager":{"_id":7002407188310,"name":"徐光","gender":"m","educationCode":"001002","resume":"徐光，国籍：中国。学历：美国伊利诺伊理工学院金融学硕士。从业资格：证券投资基金从业资格。从业经历：2012年12月加入汇添富基金管理股份有限公司，历任债券交易员、高级债券交易员。2024年2月2日至今任汇添富稳元回报债券型发起式证券投资基金的基金经理助理。2024年2月2日至今任汇添富稳丰回报债券型发起式证券投资基金的基金经理助理。2018年8月21日至今任汇添富季季红定期开放债券型证券投资基金的基金经理。2018年8月21日至2020年3月23日任汇添富鑫泽定期开放债券型发起式证券投资基金的基金经理。2018年9月28日至今任汇添富高息债债券型证券投资基金的基金经理。2018年9月28日至今任汇添富年年利定期开放债券型证券投资基金的基金经理。2018年9月28日至2020年9月1日任汇添富鑫成定期开放债券型发起式证券投资基金的基金经理。2018年12月24日至2020年3月23日任汇添富丰润中短债债券型证券投资基金的基金经理。2019年2月22日至2020年6月3日任汇添富AAA级信用纯债债券型证券投资基金的基金经理。2019年3月15日至今任汇添富增强收益债券型证券投资基金的基金经理。2020年3月30日至2022年1月7日任汇添富鑫福债券型证券投资基金的基金经理。2020年4月9日至今任汇添富中短债债券型证券投资基金的基金经理。2020年7月8日至今任汇添富双利增强债券型证券投资基金的基金经理。2022年11月25日至今任汇添富稳健添利定期开放债券型证券投资基金的基金经理。2024年2月8日至今任汇添富稳乐回报债券型发起式证券投资基金的基金经理。2024年3月19日至今任汇添富丰泰纯债债券型证券投资基金的基金经理。","tickerId":2407188310,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801602647","exchange":"fm","cnInfoCode":"8801602647","followedNum":0,"currency":"CNY","workingDate":"2018-08-20T16:00:00.000Z","fundCompanyId":4000050460000,"fundManagerSecondLevel":"bond","pinyin":"xg","fundCompany":{"_id":4000050460000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7002407188310,"type":"fmp","fm_p_r_d":"2026-03-08T16:00:00.000Z","fm_p_r_m1":0.000740896257800383,"fm_p_r_m3":0.0037464636833990372,"fm_p_r_m6":0.009499520662459293,"fm_p_r_y1":0.02237884499730436,"fm_p_r_y3":0.06856231101322585,"fm_cagr_p_r_fs":0.024514868122063715,"fm_p_r_y5":0.11413715771510047,"fm_cagr_p_r_fs_m":0.030105208033465614,"fm_cagr_p_r_fs_r_c":1257,"fm_cagr_p_r_fs_rp":0.6926751592356688,"fm_p_r_fys_m":0.008574839241913379,"fm_p_r_fys_r_c":1209,"fm_p_r_fys_rp":0.9594370860927153,"fm_p_r_m1_m":0.00286270839767655,"fm_p_r_m1_r_c":1236,"fm_p_r_m1_rp":0.8388663967611336,"fm_p_r_m3_m":0.006967385386632108,"fm_p_r_m3_r_c":1213,"fm_p_r_m3_rp":0.8424092409240924,"fm_p_r_m6_m":0.01302537529213943,"fm_p_r_m6_r_c":1181,"fm_p_r_m6_rp":0.7974576271186441,"fm_p_r_y1_m":0.021521763146873263,"fm_p_r_y1_r_c":1108,"fm_p_r_y1_rp":0.4679313459801265,"fm_p_r_y3_m":0.09433104687643301,"fm_p_r_y3_r_c":768,"fm_p_r_y3_rp":0.8565840938722294,"fm_p_r_y5_m":0.16140005917994193,"fm_p_r_y5_r_c":500,"fm_p_r_y5_rp":0.8496993987975952,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.3527454242928453,"fm_p_r_fys":0.0026578858906673997},"fmi":{"stockId":7002407188310,"type":"fmi","fm_my":7.7,"fm_d":{"3000000000174":"本基金的基金经理","3000000000221":"本基金的基金经理","3000000000406":"本基金的基金经理","3000000002487":"本基金的基金经理","3000000004831":"本基金的基金经理","3000000005857":"本基金的基金经理","3000000006772":"本基金的基金经理","3000000006884":"本基金的基金经理","3000000007901":"本基金的基金经理","3000000008398":"本基金的基金经理","3000000018767":"本基金的基金经理","3000000164702":"本基金的基金经理","3000000519078":"本基金的基金经理","3000000020761":"本基金的基金经理","3000000018763":"本基金的基金经理"},"fm_wy":13,"fm_a_as":0,"fm_a_mfn":15,"fm_as":6444647447.960701,"fm_b_as":6444647447.960701,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":6,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0355,"fm_r_fd":3000000000221,"fm_r_ftp":0.3011}},"topTenManagedFundList":[{"_id":3000000007901,"__csrcFundId":7336,"stockCode":"007901","shortName":"汇添富中短债A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7901,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:47.576Z","status":"normal","inceptionDate":"2020-04-08T16:00:00.000Z","name":"汇添富中短债债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富中短债","setUpDate":"2020-04-08T16:00:00.000Z","setUpAssetScale":190734081.88,"setUpShares":190734081.88,"pinyin":"htfzdzzqxzqtzjj","hotMetrics":{"stockId":3000000007901,"type":"f_as","f_tas":2541697779.98,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000000221,"__csrcFundId":2175,"stockCode":"000221","shortName":"汇添富年年利定期开放债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":221,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:36.224Z","status":"normal","inceptionDate":"2013-09-05T16:00:00.000Z","name":"汇添富年年利定期开放债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富年年利定期开放债券","pinyin":"htfnnldqkfzqxzqtzjj","hotMetrics":{"stockId":3000000000221,"type":"f_as","f_tas":1981340100.5424,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000002487,"__csrcFundId":4530,"stockCode":"002487","shortName":"汇添富稳添利定期开放债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2487,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:39.397Z","status":"normal","inceptionDate":"2016-03-15T16:00:00.000Z","name":"汇添富稳健添利定期开放债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富稳添利定期开放债券","pinyin":"htfwjtldqkfzqxzqtzjj","hotMetrics":{"stockId":3000000002487,"type":"f_as","f_tas":1009433990.0774001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000018764,"name":"汇添富稳荣回报债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018764","tickerId":18764,"shortName":"汇添富稳荣回报债券发起式C","currency":"CNY","__csrcFundId":13152,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:25.183Z","inceptionDate":"2023-11-16T16:00:00.000Z","fundCollectionId":4000050460000,"setUpAssetScale":43790020.78,"setUpDate":"2023-11-13T16:00:00.000Z","setUpShares":43790020.78,"pinyin":"htfwrhbzqxfqszqtzjj","hotMetrics":{"stockId":3000000018764,"type":"f_as","f_tas":201910703.3799,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000018767,"__csrcFundId":13419,"stockCode":"018767","masterFundShortName":"汇添富稳乐回报债券发起式","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":18767,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:42.813Z","status":"normal","exchange":"jj","shortName":"汇添富稳乐回报债券发起式A","name":"汇添富稳乐回报债券型发起式证券投资基金","fundCollectionId":4000050460000,"inceptionDate":"2024-02-01T16:00:00.000Z","setUpAssetScale":10001082.5,"setUpDate":"2024-01-30T16:00:00.000Z","setUpShares":10001082.5,"pinyin":"htfwlhbzqxfqszqtzjj","hotMetrics":{"stockId":3000000018767,"type":"f_as","f_tas":163728027.7437,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000020762,"name":"汇添富丰泰纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020762","tickerId":20762,"shortName":"汇添富丰泰纯债C","currency":"CNY","__csrcFundId":13652,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:29.843Z","fundCollectionId":4000050460000,"pinyin":"htfftczzqxzqtzjj","inceptionDate":"2024-03-21T16:00:00.000Z","hotMetrics":{"stockId":3000000020762,"type":"f_as","f_tas":135830673.979,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000018763,"__csrcFundId":13152,"stockCode":"018763","masterFundShortName":"汇添富稳荣回报债券发起式","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":18763,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:42.804Z","status":"normal","exchange":"jj","shortName":"汇添富稳荣回报债券发起式A","fundCollectionId":4000050460000,"name":"汇添富稳荣回报债券型发起式证券投资基金","setUpAssetScale":34327332.34,"setUpDate":"2023-11-13T16:00:00.000Z","setUpShares":34327332.34,"inceptionDate":"2023-11-16T16:00:00.000Z","pinyin":"htfwrhbzqxfqszqtzjj","followedNum":0,"hotMetrics":{"stockId":3000000018763,"type":"f_as","f_tas":129486004.21859999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000011623,"name":"汇添富中短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011623","tickerId":11623,"shortName":"汇添富中短债E","__csrcFundId":7336,"lastUpdated":"2025-01-04T00:32:08.984Z","exchange":"jj","inceptionDate":"2021-02-25T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050460000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfzdzzqxzqtzjj","hotMetrics":{"stockId":3000000011623,"type":"f_as","f_tas":109680701.9448,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000020761,"__csrcFundId":13652,"stockCode":"020761","masterFundShortName":"汇添富丰泰纯债","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":20761,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:46.535Z","status":"normal","exchange":"jj","shortName":"汇添富丰泰纯债A","name":"汇添富丰泰纯债债券型证券投资基金","fundCollectionId":4000050460000,"setUpAssetScale":1478948248.35,"setUpDate":"2024-03-18T16:00:00.000Z","setUpShares":1478948248.35,"inceptionDate":"2024-03-21T16:00:00.000Z","pinyin":"htfftczzqxzqtzjj","hotMetrics":{"stockId":3000000020761,"type":"f_as","f_tas":71935209.7695,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000018768,"name":"汇添富稳乐回报债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018768","tickerId":18768,"shortName":"汇添富稳乐回报债券发起式C","currency":"CNY","__csrcFundId":13419,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:25.192Z","inceptionDate":"2024-02-01T16:00:00.000Z","fundCollectionId":4000050460000,"pinyin":"htfwlhbzqxfqszqtzjj","hotMetrics":{"stockId":3000000018768,"type":"f_as","f_tas":59872898.33629999,"f_tas_d":"2025-12-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.02303917545367762,"oneMonth":0.021384643251449065,"threeMonths":0.001001718136804275,"sixMonths":0.04926200038544781,"oneYear":0.255655820710351,"threeYears":0.141522347917038,"fiveYears":-0.046226677244884495,"tenYears":0.447528368712073},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48159,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":7002407188310,"netValue":1.2049338375506138},{"date":"2026-04-14T16:00:00.000Z","stockId":7002407188310,"netValue":1.2046530493050431},{"date":"2026-04-13T16:00:00.000Z","stockId":7002407188310,"netValue":1.2045679456016876},{"date":"2026-04-12T16:00:00.000Z","stockId":7002407188310,"netValue":1.2041838024401845},{"date":"2026-04-09T16:00:00.000Z","stockId":7002407188310,"netValue":1.204166946231268},{"date":"2026-04-08T16:00:00.000Z","stockId":7002407188310,"netValue":1.2036881977637817},{"date":"2026-04-07T16:00:00.000Z","stockId":7002407188310,"netValue":1.203685886067828},{"stockId":7002407188310,"date":"2026-04-06T16:00:00.000Z","netValue":1.2028944578129355},{"stockId":7002407188310,"date":"2026-04-02T16:00:00.000Z","netValue":1.2024377297892088},{"date":"2026-04-01T16:00:00.000Z","stockId":7002407188310,"netValue":1.2023088306133778},{"stockId":7002407188310,"date":"2026-03-31T16:00:00.000Z","netValue":1.2023834922013459},{"date":"2026-03-30T16:00:00.000Z","stockId":7002407188310,"netValue":1.2018857025604528},{"date":"2026-03-29T16:00:00.000Z","stockId":7002407188310,"netValue":1.201858400673704},{"date":"2026-03-26T16:00:00.000Z","stockId":7002407188310,"netValue":1.2016935281657264},{"stockId":7002407188310,"date":"2026-03-25T16:00:00.000Z","netValue":1.2013940760943742},{"stockId":7002407188310,"date":"2026-03-24T16:00:00.000Z","netValue":1.2016434401343017},{"stockId":7002407188310,"date":"2026-03-23T16:00:00.000Z","netValue":1.20124268797955},{"date":"2026-03-22T16:00:00.000Z","stockId":7002407188310,"netValue":1.200762235565602},{"stockId":7002407188310,"date":"2026-03-19T16:00:00.000Z","netValue":1.201425434376507},{"stockId":7002407188310,"date":"2026-03-18T16:00:00.000Z","netValue":1.2014583930862044},{"stockId":7002407188310,"date":"2026-03-17T16:00:00.000Z","netValue":1.2016675142872795},{"date":"2026-03-16T16:00:00.000Z","stockId":7002407188310,"netValue":1.2012923118820218},{"date":"2026-03-15T16:00:00.000Z","stockId":7002407188310,"netValue":1.2012427767014278},{"stockId":7002407188310,"date":"2026-03-12T16:00:00.000Z","netValue":1.2011689947735305},{"stockId":7002407188310,"date":"2026-03-11T16:00:00.000Z","netValue":1.201027813028743},{"stockId":7002407188310,"date":"2026-03-10T16:00:00.000Z","netValue":1.2011984443857007},{"stockId":7002407188310,"date":"2026-03-09T16:00:00.000Z","netValue":1.2011159621868774},{"date":"2026-03-08T16:00:00.000Z","stockId":7002407188310,"netValue":1.2005710324235284},{"date":"2026-03-05T16:00:00.000Z","stockId":7002407188310,"netValue":1.200959109625892},{"stockId":7002407188310,"date":"2026-03-04T16:00:00.000Z","netValue":1.2006903517812495},{"stockId":7002407188310,"date":"2026-03-03T16:00:00.000Z","netValue":1.200316151834584},{"date":"2026-03-02T16:00:00.000Z","stockId":7002407188310,"netValue":1.2003694403704785},{"stockId":7002407188310,"date":"2026-03-01T16:00:00.000Z","netValue":1.200663866741083},{"stockId":7002407188310,"date":"2026-02-26T16:00:00.000Z","netValue":1.2002501893737825},{"stockId":7002407188310,"date":"2026-02-25T16:00:00.000Z","netValue":1.2003390252248964},{"stockId":7002407188310,"date":"2026-02-24T16:00:00.000Z","netValue":1.20052975142625},{"date":"2026-02-23T16:00:00.000Z","stockId":7002407188310,"netValue":1.2003929158929205},{"date":"2026-02-12T16:00:00.000Z","stockId":7002407188310,"netValue":1.1996300673174063},{"date":"2026-02-11T16:00:00.000Z","stockId":7002407188310,"netValue":1.1999586733594736},{"date":"2026-02-10T16:00:00.000Z","stockId":7002407188310,"netValue":1.1997087209900956},{"date":"2026-02-09T16:00:00.000Z","stockId":7002407188310,"netValue":1.1997515070865745},{"stockId":7002407188310,"date":"2026-02-08T16:00:00.000Z","netValue":1.1996821923766476},{"stockId":7002407188310,"date":"2026-02-05T16:00:00.000Z","netValue":1.1990672869411718},{"stockId":7002407188310,"date":"2026-02-04T16:00:00.000Z","netValue":1.1991519817624683},{"stockId":7002407188310,"date":"2026-02-03T16:00:00.000Z","netValue":1.1991468843952142},{"date":"2026-02-02T16:00:00.000Z","stockId":7002407188310,"netValue":1.1990052479736855},{"date":"2026-02-01T16:00:00.000Z","stockId":7002407188310,"netValue":1.198694390935814},{"date":"2026-01-29T16:00:00.000Z","stockId":7002407188310,"netValue":1.1991818953234634},{"stockId":7002407188310,"date":"2026-01-28T16:00:00.000Z","netValue":1.1994517546855268},{"date":"2026-01-27T16:00:00.000Z","stockId":7002407188310,"netValue":1.1993394148511565},{"date":"2026-01-26T16:00:00.000Z","stockId":7002407188310,"netValue":1.1990019612740688},{"date":"2026-01-25T16:00:00.000Z","stockId":7002407188310,"netValue":1.1988288709497845},{"date":"2026-01-22T16:00:00.000Z","stockId":7002407188310,"netValue":1.1986658096720952},{"date":"2026-01-21T16:00:00.000Z","stockId":7002407188310,"netValue":1.1985448535246146},{"date":"2026-01-20T16:00:00.000Z","stockId":7002407188310,"netValue":1.1985466509935012},{"date":"2026-01-19T16:00:00.000Z","stockId":7002407188310,"netValue":1.198509520427809},{"stockId":7002407188310,"date":"2026-01-18T16:00:00.000Z","netValue":1.198527700454433},{"stockId":7002407188310,"date":"2026-01-15T16:00:00.000Z","netValue":1.1983848861038038},{"stockId":7002407188310,"date":"2026-01-14T16:00:00.000Z","netValue":1.1983395722601031},{"stockId":7002407188310,"date":"2026-01-13T16:00:00.000Z","netValue":1.198210306777916},{"date":"2026-01-12T16:00:00.000Z","stockId":7002407188310,"netValue":1.1982373214171584},{"date":"2026-01-11T16:00:00.000Z","stockId":7002407188310,"netValue":1.1981818545638514},{"stockId":7002407188310,"date":"2026-01-08T16:00:00.000Z","netValue":1.197928820192403},{"stockId":7002407188310,"date":"2026-01-07T16:00:00.000Z","netValue":1.197820648895961},{"date":"2026-01-06T16:00:00.000Z","stockId":7002407188310,"netValue":1.197826451873188},{"date":"2026-01-05T16:00:00.000Z","stockId":7002407188310,"netValue":1.1979039482248215},{"date":"2026-01-04T16:00:00.000Z","stockId":7002407188310,"netValue":1.1978180624296964},{"date":"2025-12-30T16:00:00.000Z","stockId":7002407188310,"netValue":1.1973885103961002},{"date":"2025-12-29T16:00:00.000Z","stockId":7002407188310,"netValue":1.1973008841800308},{"date":"2025-12-28T16:00:00.000Z","stockId":7002407188310,"netValue":1.197252618449096},{"date":"2025-12-25T16:00:00.000Z","stockId":7002407188310,"netValue":1.197236180682172},{"date":"2025-12-24T16:00:00.000Z","stockId":7002407188310,"netValue":1.197167317425858},{"date":"2025-12-23T16:00:00.000Z","stockId":7002407188310,"netValue":1.197068372526472},{"date":"2025-12-22T16:00:00.000Z","stockId":7002407188310,"netValue":1.1970671387574972},{"date":"2025-12-21T16:00:00.000Z","stockId":7002407188310,"netValue":1.196907821526188},{"date":"2025-12-18T16:00:00.000Z","stockId":7002407188310,"netValue":1.196779598354527},{"date":"2025-12-17T16:00:00.000Z","stockId":7002407188310,"netValue":1.1966912025880074},{"date":"2025-12-16T16:00:00.000Z","stockId":7002407188310,"netValue":1.196535911788517},{"date":"2025-12-15T16:00:00.000Z","stockId":7002407188310,"netValue":1.1963641868984771},{"date":"2025-12-14T16:00:00.000Z","stockId":7002407188310,"netValue":1.1964553179072346},{"date":"2025-12-11T16:00:00.000Z","stockId":7002407188310,"netValue":1.1963254113730915},{"date":"2025-12-10T16:00:00.000Z","stockId":7002407188310,"netValue":1.1962502498600045},{"date":"2025-12-09T16:00:00.000Z","stockId":7002407188310,"netValue":1.1961458932512463},{"date":"2025-12-08T16:00:00.000Z","stockId":7002407188310,"netValue":1.1960899249575963},{"date":"2025-12-07T16:00:00.000Z","stockId":7002407188310,"netValue":1.196095805226254},{"date":"2025-12-04T16:00:00.000Z","stockId":7002407188310,"netValue":1.1926075210017542},{"date":"2025-12-03T16:00:00.000Z","stockId":7002407188310,"netValue":1.19245226104665},{"date":"2025-12-02T16:00:00.000Z","stockId":7002407188310,"netValue":1.1925399955755327},{"date":"2025-12-01T16:00:00.000Z","stockId":7002407188310,"netValue":1.19263471985867},{"date":"2025-11-30T16:00:00.000Z","stockId":7002407188310,"netValue":1.192643427977797},{"date":"2025-11-27T16:00:00.000Z","stockId":7002407188310,"netValue":1.1924915299338006},{"date":"2025-11-26T16:00:00.000Z","stockId":7002407188310,"netValue":1.1923922800305622},{"date":"2025-11-25T16:00:00.000Z","stockId":7002407188310,"netValue":1.192375946343262},{"date":"2025-11-24T16:00:00.000Z","stockId":7002407188310,"netValue":1.192352453511944},{"date":"2025-11-23T16:00:00.000Z","stockId":7002407188310,"netValue":1.1922986651800156},{"date":"2025-11-20T16:00:00.000Z","stockId":7002407188310,"netValue":1.1920950978779936},{"date":"2025-11-19T16:00:00.000Z","stockId":7002407188310,"netValue":1.1922462112263172},{"date":"2025-11-18T16:00:00.000Z","stockId":7002407188310,"netValue":1.1921386636372493},{"date":"2025-11-17T16:00:00.000Z","stockId":7002407188310,"netValue":1.192075259344747},{"date":"2025-11-16T16:00:00.000Z","stockId":7002407188310,"netValue":1.1921196742043407},{"date":"2025-11-13T16:00:00.000Z","stockId":7002407188310,"netValue":1.1921176425299909},{"date":"2025-11-12T16:00:00.000Z","stockId":7002407188310,"netValue":1.1921682106371492},{"date":"2025-11-11T16:00:00.000Z","stockId":7002407188310,"netValue":1.1920706762094015},{"date":"2025-11-10T16:00:00.000Z","stockId":7002407188310,"netValue":1.1919186086510687},{"date":"2025-11-09T16:00:00.000Z","stockId":7002407188310,"netValue":1.1919136290265746},{"date":"2025-11-06T16:00:00.000Z","stockId":7002407188310,"netValue":1.1917059999991524},{"date":"2025-11-05T16:00:00.000Z","stockId":7002407188310,"netValue":1.1918032143862491},{"date":"2025-11-04T16:00:00.000Z","stockId":7002407188310,"netValue":1.1917507324309355},{"date":"2025-11-03T16:00:00.000Z","stockId":7002407188310,"netValue":1.1916564052010794},{"date":"2025-11-02T16:00:00.000Z","stockId":7002407188310,"netValue":1.1917582424575581},{"date":"2025-10-30T16:00:00.000Z","stockId":7002407188310,"netValue":1.1916593881864987},{"date":"2025-10-29T16:00:00.000Z","stockId":7002407188310,"netValue":1.1915005658197824},{"date":"2025-10-28T16:00:00.000Z","stockId":7002407188310,"netValue":1.191282667884089},{"date":"2025-10-27T16:00:00.000Z","stockId":7002407188310,"netValue":1.191138322668793},{"date":"2025-10-26T16:00:00.000Z","stockId":7002407188310,"netValue":1.1909956738002645},{"date":"2025-10-23T16:00:00.000Z","stockId":7002407188310,"netValue":1.1906660410815093},{"date":"2025-10-22T16:00:00.000Z","stockId":7002407188310,"netValue":1.1905376065292554},{"date":"2025-10-21T16:00:00.000Z","stockId":7002407188310,"netValue":1.1904903030860208},{"date":"2025-10-20T16:00:00.000Z","stockId":7002407188310,"netValue":1.1905189190465528},{"date":"2025-10-19T16:00:00.000Z","stockId":7002407188310,"netValue":1.1903854740736923},{"date":"2025-10-16T16:00:00.000Z","stockId":7002407188310,"netValue":1.190309404857706},{"date":"2025-10-15T16:00:00.000Z","stockId":7002407188310,"netValue":1.1904338437709399},{"date":"2025-10-14T16:00:00.000Z","stockId":7002407188310,"netValue":1.1903644875285146},{"date":"2025-10-13T16:00:00.000Z","stockId":7002407188310,"netValue":1.1901970620404365},{"date":"2025-10-12T16:00:00.000Z","stockId":7002407188310,"netValue":1.1902867233753098},{"date":"2025-10-09T16:00:00.000Z","stockId":7002407188310,"netValue":1.1901801745501042},{"date":"2025-10-08T16:00:00.000Z","stockId":7002407188310,"netValue":1.1902510571058602},{"date":"2025-09-29T16:00:00.000Z","stockId":7002407188310,"netValue":1.1898599962516183},{"date":"2025-09-28T16:00:00.000Z","stockId":7002407188310,"netValue":1.1897065553832848},{"date":"2025-09-25T16:00:00.000Z","stockId":7002407188310,"netValue":1.1894496929774208},{"date":"2025-09-24T16:00:00.000Z","stockId":7002407188310,"netValue":1.1893702319831436},{"date":"2025-09-23T16:00:00.000Z","stockId":7002407188310,"netValue":1.1893163394731934},{"date":"2025-09-22T16:00:00.000Z","stockId":7002407188310,"netValue":1.1894831514112931},{"date":"2025-09-21T16:00:00.000Z","stockId":7002407188310,"netValue":1.1895167420888968},{"date":"2025-09-18T16:00:00.000Z","stockId":7002407188310,"netValue":1.1894122288348166},{"date":"2025-09-17T16:00:00.000Z","stockId":7002407188310,"netValue":1.189397559115049},{"date":"2025-09-16T16:00:00.000Z","stockId":7002407188310,"netValue":1.1894165538607924},{"date":"2025-09-15T16:00:00.000Z","stockId":7002407188310,"netValue":1.1892744899715642},{"date":"2025-09-14T16:00:00.000Z","stockId":7002407188310,"netValue":1.1892777468544569},{"date":"2025-09-11T16:00:00.000Z","stockId":7002407188310,"netValue":1.189081771777464},{"date":"2025-09-10T16:00:00.000Z","stockId":7002407188310,"netValue":1.1890555104510676},{"date":"2025-09-09T16:00:00.000Z","stockId":7002407188310,"netValue":1.1890776942166643},{"date":"2025-09-08T16:00:00.000Z","stockId":7002407188310,"netValue":1.1892735041970937},{"date":"2025-09-07T16:00:00.000Z","stockId":7002407188310,"netValue":1.1893535572080662},{"date":"2025-09-04T16:00:00.000Z","stockId":7002407188310,"netValue":1.1893806395458333},{"date":"2025-09-03T16:00:00.000Z","stockId":7002407188310,"netValue":1.1893846985367644},{"date":"2025-09-02T16:00:00.000Z","stockId":7002407188310,"netValue":1.1893768207141056},{"date":"2025-09-01T16:00:00.000Z","stockId":7002407188310,"netValue":1.1892317300309967},{"date":"2025-08-31T16:00:00.000Z","stockId":7002407188310,"netValue":1.1891394251698535},{"date":"2025-08-28T16:00:00.000Z","stockId":7002407188310,"netValue":1.1889837952966098},{"date":"2025-08-27T16:00:00.000Z","stockId":7002407188310,"netValue":1.1889302248840112},{"date":"2025-08-26T16:00:00.000Z","stockId":7002407188310,"netValue":1.1889514464352853},{"date":"2025-08-25T16:00:00.000Z","stockId":7002407188310,"netValue":1.1888878676870258},{"date":"2025-08-24T16:00:00.000Z","stockId":7002407188310,"netValue":1.1887908221586407},{"date":"2025-08-21T16:00:00.000Z","stockId":7002407188310,"netValue":1.1885469480526925},{"date":"2025-08-20T16:00:00.000Z","stockId":7002407188310,"netValue":1.1885167617843608},{"date":"2025-08-19T16:00:00.000Z","stockId":7002407188310,"netValue":1.1884862175796502},{"date":"2025-08-18T16:00:00.000Z","stockId":7002407188310,"netValue":1.1885402778272873},{"date":"2025-08-17T16:00:00.000Z","stockId":7002407188310,"netValue":1.1885869349687987},{"date":"2025-08-14T16:00:00.000Z","stockId":7002407188310,"netValue":1.1893809326974825},{"date":"2025-08-13T16:00:00.000Z","stockId":7002407188310,"netValue":1.1894719680828623},{"date":"2025-08-12T16:00:00.000Z","stockId":7002407188310,"netValue":1.189576844181913},{"date":"2025-08-11T16:00:00.000Z","stockId":7002407188310,"netValue":1.1895101834238995},{"date":"2025-08-10T16:00:00.000Z","stockId":7002407188310,"netValue":1.1898626187291625},{"date":"2025-08-07T16:00:00.000Z","stockId":7002407188310,"netValue":1.1902964834047636},{"date":"2025-08-06T16:00:00.000Z","stockId":7002407188310,"netValue":1.190213973434698},{"date":"2025-08-05T16:00:00.000Z","stockId":7002407188310,"netValue":1.1900199139613263},{"date":"2025-08-04T16:00:00.000Z","stockId":7002407188310,"netValue":1.189783212680944},{"date":"2025-08-03T16:00:00.000Z","stockId":7002407188310,"netValue":1.189623045800942},{"date":"2025-07-31T16:00:00.000Z","stockId":7002407188310,"netValue":1.189362647196777},{"date":"2025-07-30T16:00:00.000Z","stockId":7002407188310,"netValue":1.1891203268316275},{"date":"2025-07-29T16:00:00.000Z","stockId":7002407188310,"netValue":1.1885858250017347},{"date":"2025-07-28T16:00:00.000Z","stockId":7002407188310,"netValue":1.187736520760744},{"date":"2025-07-27T16:00:00.000Z","stockId":7002407188310,"netValue":1.189275354563818},{"date":"2025-07-24T16:00:00.000Z","stockId":7002407188310,"netValue":1.1881715847402092},{"date":"2025-07-23T16:00:00.000Z","stockId":7002407188310,"netValue":1.1882762218712872},{"date":"2025-07-22T16:00:00.000Z","stockId":7002407188310,"netValue":1.189959880843396},{"date":"2025-07-21T16:00:00.000Z","stockId":7002407188310,"netValue":1.1907145804151016},{"date":"2025-07-20T16:00:00.000Z","stockId":7002407188310,"netValue":1.191197112948456},{"date":"2025-07-17T16:00:00.000Z","stockId":7002407188310,"netValue":1.1917750347521023},{"date":"2025-07-16T16:00:00.000Z","stockId":7002407188310,"netValue":1.1917763210861998},{"date":"2025-07-15T16:00:00.000Z","stockId":7002407188310,"netValue":1.1915259952414736},{"date":"2025-07-14T16:00:00.000Z","stockId":7002407188310,"netValue":1.1914605009554047},{"date":"2025-07-13T16:00:00.000Z","stockId":7002407188310,"netValue":1.1905597504394088},{"date":"2025-07-10T16:00:00.000Z","stockId":7002407188310,"netValue":1.1908829546489597},{"date":"2025-07-09T16:00:00.000Z","stockId":7002407188310,"netValue":1.1910353586182312},{"date":"2025-07-08T16:00:00.000Z","stockId":7002407188310,"netValue":1.1917042970824072},{"date":"2025-07-07T16:00:00.000Z","stockId":7002407188310,"netValue":1.1916939238969566},{"date":"2025-07-06T16:00:00.000Z","stockId":7002407188310,"netValue":1.1920605790950554},{"date":"2025-07-03T16:00:00.000Z","stockId":7002407188310,"netValue":1.1917483495797745},{"date":"2025-07-02T16:00:00.000Z","stockId":7002407188310,"netValue":1.1914107210338407},{"date":"2025-07-01T16:00:00.000Z","stockId":7002407188310,"netValue":1.1910470283795194},{"date":"2025-06-30T16:00:00.000Z","stockId":7002407188310,"netValue":1.1902408997998002},{"date":"2025-06-29T16:00:00.000Z","stockId":7002407188310,"netValue":1.189764207050952},{"date":"2025-06-26T16:00:00.000Z","stockId":7002407188310,"netValue":1.1898884048765304},{"date":"2025-06-25T16:00:00.000Z","stockId":7002407188310,"netValue":1.1896552429173215},{"date":"2025-06-24T16:00:00.000Z","stockId":7002407188310,"netValue":1.189608487606405},{"date":"2025-06-23T16:00:00.000Z","stockId":7002407188310,"netValue":1.1898358027902405},{"date":"2025-06-22T16:00:00.000Z","stockId":7002407188310,"netValue":1.1901443559276559},{"date":"2025-06-19T16:00:00.000Z","stockId":7002407188310,"netValue":1.18994877925418},{"date":"2025-06-18T16:00:00.000Z","stockId":7002407188310,"netValue":1.1896556655230497},{"date":"2025-06-17T16:00:00.000Z","stockId":7002407188310,"netValue":1.1892807813752395},{"date":"2025-06-16T16:00:00.000Z","stockId":7002407188310,"netValue":1.1890440794323058},{"date":"2025-06-15T16:00:00.000Z","stockId":7002407188310,"netValue":1.1885252315729398},{"date":"2025-06-12T16:00:00.000Z","stockId":7002407188310,"netValue":1.1883740602555175},{"date":"2025-06-11T16:00:00.000Z","stockId":7002407188310,"netValue":1.1882680754882355},{"date":"2025-06-10T16:00:00.000Z","stockId":7002407188310,"netValue":1.18826214492238},{"date":"2025-06-09T16:00:00.000Z","stockId":7002407188310,"netValue":1.187971444613298},{"date":"2025-06-08T16:00:00.000Z","stockId":7002407188310,"netValue":1.18787359711159},{"date":"2025-06-05T16:00:00.000Z","stockId":7002407188310,"netValue":1.187515088243023},{"date":"2025-06-04T16:00:00.000Z","stockId":7002407188310,"netValue":1.1870148028970549},{"date":"2025-06-03T16:00:00.000Z","stockId":7002407188310,"netValue":1.1868254341972073},{"date":"2025-06-02T16:00:00.000Z","stockId":7002407188310,"netValue":1.186702078512176},{"date":"2025-05-29T16:00:00.000Z","stockId":7002407188310,"netValue":1.1866136293347653},{"date":"2025-05-28T16:00:00.000Z","stockId":7002407188310,"netValue":1.1860905540757372},{"date":"2025-05-27T16:00:00.000Z","stockId":7002407188310,"netValue":1.1865622929749606},{"date":"2025-05-26T16:00:00.000Z","stockId":7002407188310,"netValue":1.1867515075215833},{"date":"2025-05-25T16:00:00.000Z","stockId":7002407188310,"netValue":1.1869250550640529},{"date":"2025-05-22T16:00:00.000Z","stockId":7002407188310,"netValue":1.1866036036659977},{"date":"2025-05-21T16:00:00.000Z","stockId":7002407188310,"netValue":1.186487990966306},{"date":"2025-05-20T16:00:00.000Z","stockId":7002407188310,"netValue":1.1863428730585641},{"date":"2025-05-19T16:00:00.000Z","stockId":7002407188310,"netValue":1.1862372118730562},{"date":"2025-05-18T16:00:00.000Z","stockId":7002407188310,"netValue":1.1861269354804092},{"date":"2025-05-15T16:00:00.000Z","stockId":7002407188310,"netValue":1.185593202491825},{"date":"2025-05-14T16:00:00.000Z","stockId":7002407188310,"netValue":1.1859608633065897},{"date":"2025-05-13T16:00:00.000Z","stockId":7002407188310,"netValue":1.186023945636141},{"date":"2025-05-12T16:00:00.000Z","stockId":7002407188310,"netValue":1.1860770860272984},{"date":"2025-05-11T16:00:00.000Z","stockId":7002407188310,"netValue":1.1855316075445095},{"date":"2025-05-08T16:00:00.000Z","stockId":7002407188310,"netValue":1.1861963535948794},{"date":"2025-05-07T16:00:00.000Z","stockId":7002407188310,"netValue":1.1856499782134868},{"date":"2025-05-06T16:00:00.000Z","stockId":7002407188310,"netValue":1.1845515268426128},{"date":"2025-05-05T16:00:00.000Z","stockId":7002407188310,"netValue":1.1844489426232594},{"date":"2025-04-29T16:00:00.000Z","stockId":7002407188310,"netValue":1.1840843988780196},{"date":"2025-04-28T16:00:00.000Z","stockId":7002407188310,"netValue":1.1836675859143126},{"date":"2025-04-27T16:00:00.000Z","stockId":7002407188310,"netValue":1.1828101222629117},{"date":"2025-04-24T16:00:00.000Z","stockId":7002407188310,"netValue":1.1824894120447162},{"date":"2025-04-23T16:00:00.000Z","stockId":7002407188310,"netValue":1.1824714961443459},{"date":"2025-04-22T16:00:00.000Z","stockId":7002407188310,"netValue":1.182690593844649},{"date":"2025-04-21T16:00:00.000Z","stockId":7002407188310,"netValue":1.1831920069464954},{"date":"2025-04-20T16:00:00.000Z","stockId":7002407188310,"netValue":1.1828063467698449},{"date":"2025-04-17T16:00:00.000Z","stockId":7002407188310,"netValue":1.1831866890047413},{"date":"2025-04-16T16:00:00.000Z","stockId":7002407188310,"netValue":1.183118821284256},{"date":"2025-04-15T16:00:00.000Z","stockId":7002407188310,"netValue":1.183412502000036},{"date":"2025-04-14T16:00:00.000Z","stockId":7002407188310,"netValue":1.1830682444554594},{"date":"2025-04-13T16:00:00.000Z","stockId":7002407188310,"netValue":1.1830932194064063},{"date":"2025-04-10T16:00:00.000Z","stockId":7002407188310,"netValue":1.1830391668068665},{"date":"2025-04-09T16:00:00.000Z","stockId":7002407188310,"netValue":1.18270862464954},{"date":"2025-04-08T16:00:00.000Z","stockId":7002407188310,"netValue":1.182618863855554},{"date":"2025-04-07T16:00:00.000Z","stockId":7002407188310,"netValue":1.1823963258230785},{"date":"2025-04-06T16:00:00.000Z","stockId":7002407188310,"netValue":1.1838317048195832},{"date":"2025-04-02T16:00:00.000Z","stockId":7002407188310,"netValue":1.18119249388814},{"date":"2025-04-01T16:00:00.000Z","stockId":7002407188310,"netValue":1.1787538443565202},{"date":"2025-03-31T16:00:00.000Z","stockId":7002407188310,"netValue":1.17790823497423},{"date":"2025-03-30T16:00:00.000Z","stockId":7002407188310,"netValue":1.1776667987299358},{"date":"2025-03-27T16:00:00.000Z","stockId":7002407188310,"netValue":1.1773000151103172},{"date":"2025-03-26T16:00:00.000Z","stockId":7002407188310,"netValue":1.1770668841723866},{"date":"2025-03-25T16:00:00.000Z","stockId":7002407188310,"netValue":1.1769089870477494},{"date":"2025-03-24T16:00:00.000Z","stockId":7002407188310,"netValue":1.176300667681933},{"date":"2025-03-23T16:00:00.000Z","stockId":7002407188310,"netValue":1.1756666549882144},{"date":"2025-03-20T16:00:00.000Z","stockId":7002407188310,"netValue":1.1752285989902194},{"date":"2025-03-19T16:00:00.000Z","stockId":7002407188310,"netValue":1.1748838526969627},{"date":"2025-03-18T16:00:00.000Z","stockId":7002407188310,"netValue":1.1736065837500855},{"date":"2025-03-17T16:00:00.000Z","stockId":7002407188310,"netValue":1.173155343177485},{"date":"2025-03-16T16:00:00.000Z","stockId":7002407188310,"netValue":1.1727258367740516},{"date":"2025-03-13T16:00:00.000Z","stockId":7002407188310,"netValue":1.1738540498527135},{"date":"2025-03-12T16:00:00.000Z","stockId":7002407188310,"netValue":1.1733003177686752},{"date":"2025-03-11T16:00:00.000Z","stockId":7002407188310,"netValue":1.1728899192190472},{"date":"2025-03-10T16:00:00.000Z","stockId":7002407188310,"netValue":1.1717543459244535},{"date":"2025-03-09T16:00:00.000Z","stockId":7002407188310,"netValue":1.173804085585871},{"date":"2025-03-06T16:00:00.000Z","stockId":7002407188310,"netValue":1.1742917396013752},{"date":"2025-03-05T16:00:00.000Z","stockId":7002407188310,"netValue":1.1764973406745867},{"date":"2025-03-04T16:00:00.000Z","stockId":7002407188310,"netValue":1.177399220608059},{"date":"2025-03-03T16:00:00.000Z","stockId":7002407188310,"netValue":1.1771656116314704},{"date":"2025-03-02T16:00:00.000Z","stockId":7002407188310,"netValue":1.1770879485166115},{"date":"2025-02-27T16:00:00.000Z","stockId":7002407188310,"netValue":1.1763122743702148},{"date":"2025-02-26T16:00:00.000Z","stockId":7002407188310,"netValue":1.1762590156114798},{"date":"2025-02-25T16:00:00.000Z","stockId":7002407188310,"netValue":1.1768154105875417},{"date":"2025-02-24T16:00:00.000Z","stockId":7002407188310,"netValue":1.176808371963687},{"date":"2025-02-23T16:00:00.000Z","stockId":7002407188310,"netValue":1.1770448630145853},{"date":"2025-02-20T16:00:00.000Z","stockId":7002407188310,"netValue":1.1783054806984399},{"date":"2025-02-19T16:00:00.000Z","stockId":7002407188310,"netValue":1.1791158987973254},{"date":"2025-02-18T16:00:00.000Z","stockId":7002407188310,"netValue":1.1797232952756986},{"date":"2025-02-17T16:00:00.000Z","stockId":7002407188310,"netValue":1.1797029654325952},{"date":"2025-02-16T16:00:00.000Z","stockId":7002407188310,"netValue":1.1803842997569856},{"date":"2025-02-13T16:00:00.000Z","stockId":7002407188310,"netValue":1.1808264612020078},{"date":"2025-02-12T16:00:00.000Z","stockId":7002407188310,"netValue":1.1813695285407342},{"date":"2025-02-11T16:00:00.000Z","stockId":7002407188310,"netValue":1.1813732444773326},{"date":"2025-02-10T16:00:00.000Z","stockId":7002407188310,"netValue":1.1813159621872433},{"date":"2025-02-09T16:00:00.000Z","stockId":7002407188310,"netValue":1.1813609775526794},{"date":"2025-02-06T16:00:00.000Z","stockId":7002407188310,"netValue":1.1815479635729362},{"date":"2025-02-05T16:00:00.000Z","stockId":7002407188310,"netValue":1.1812028235310603},{"date":"2025-02-04T16:00:00.000Z","stockId":7002407188310,"netValue":1.1807259844329225},{"date":"2025-01-26T16:00:00.000Z","stockId":7002407188310,"netValue":1.1800918735453176},{"date":"2025-01-23T16:00:00.000Z","stockId":7002407188310,"netValue":1.1792844892371213},{"date":"2025-01-22T16:00:00.000Z","stockId":7002407188310,"netValue":1.1793738267509193},{"date":"2025-01-21T16:00:00.000Z","stockId":7002407188310,"netValue":1.1796036291261833},{"date":"2025-01-20T16:00:00.000Z","stockId":7002407188310,"netValue":1.1794057034191139},{"date":"2025-01-19T16:00:00.000Z","stockId":7002407188310,"netValue":1.1792909588455707},{"date":"2025-01-16T16:00:00.000Z","stockId":7002407188310,"netValue":1.1794863495935728},{"date":"2025-01-15T16:00:00.000Z","stockId":7002407188310,"netValue":1.1796935382684883},{"date":"2025-01-14T16:00:00.000Z","stockId":7002407188310,"netValue":1.1801311575875368},{"date":"2025-01-13T16:00:00.000Z","stockId":7002407188310,"netValue":1.1802764084953081},{"date":"2025-01-12T16:00:00.000Z","stockId":7002407188310,"netValue":1.180419388199822},{"date":"2025-01-09T16:00:00.000Z","stockId":7002407188310,"netValue":1.1806711492946365},{"date":"2025-01-08T16:00:00.000Z","stockId":7002407188310,"netValue":1.180761177517389},{"date":"2025-01-07T16:00:00.000Z","stockId":7002407188310,"netValue":1.1810553999236906},{"date":"2025-01-06T16:00:00.000Z","stockId":7002407188310,"netValue":1.181147755543028},{"date":"2025-01-05T16:00:00.000Z","stockId":7002407188310,"netValue":1.1813159086063958},{"date":"2025-01-02T16:00:00.000Z","stockId":7002407188310,"netValue":1.1810721134336497},{"date":"2025-01-01T16:00:00.000Z","stockId":7002407188310,"netValue":1.1806649286908821},{"date":"2024-12-30T16:00:00.000Z","stockId":7002407188310,"netValue":1.1801400585685755},{"date":"2024-12-29T16:00:00.000Z","stockId":7002407188310,"netValue":1.1798231353660888},{"date":"2024-12-26T16:00:00.000Z","stockId":7002407188310,"netValue":1.1797018444898344},{"date":"2024-12-25T16:00:00.000Z","stockId":7002407188310,"netValue":1.1793220923408767},{"date":"2024-12-24T16:00:00.000Z","stockId":7002407188310,"netValue":1.1794086932370589},{"date":"2024-12-23T16:00:00.000Z","stockId":7002407188310,"netValue":1.179685995599309},{"date":"2024-12-22T16:00:00.000Z","stockId":7002407188310,"netValue":1.1797170296813217},{"date":"2024-12-19T16:00:00.000Z","stockId":7002407188310,"netValue":1.1794129702403167},{"date":"2024-12-18T16:00:00.000Z","stockId":7002407188310,"netValue":1.178908294658363},{"date":"2024-12-17T16:00:00.000Z","stockId":7002407188310,"netValue":1.178894191686328},{"date":"2024-12-16T16:00:00.000Z","stockId":7002407188310,"netValue":1.179042286311401},{"date":"2024-12-15T16:00:00.000Z","stockId":7002407188310,"netValue":1.1791650849007485},{"date":"2024-12-12T16:00:00.000Z","stockId":7002407188310,"netValue":1.178614301345},{"date":"2024-12-11T16:00:00.000Z","stockId":7002407188310,"netValue":1.177921399852184},{"date":"2024-12-10T16:00:00.000Z","stockId":7002407188310,"netValue":1.1775603237930319},{"date":"2024-12-09T16:00:00.000Z","stockId":7002407188310,"netValue":1.1774611092677363},{"date":"2024-12-08T16:00:00.000Z","stockId":7002407188310,"netValue":1.1767772569152706},{"date":"2024-12-05T16:00:00.000Z","stockId":7002407188310,"netValue":1.1765603270471747},{"date":"2024-12-04T16:00:00.000Z","stockId":7002407188310,"netValue":1.1764587221513172},{"date":"2024-12-03T16:00:00.000Z","stockId":7002407188310,"netValue":1.1763121210761127},{"date":"2024-12-02T16:00:00.000Z","stockId":7002407188310,"netValue":1.1759045746243721},{"date":"2024-12-01T16:00:00.000Z","stockId":7002407188310,"netValue":1.17567465068582},{"date":"2024-11-28T16:00:00.000Z","stockId":7002407188310,"netValue":1.1747197909341105},{"date":"2024-11-27T16:00:00.000Z","stockId":7002407188310,"netValue":1.1743866043589288},{"date":"2024-11-26T16:00:00.000Z","stockId":7002407188310,"netValue":1.1741995250246458},{"date":"2024-11-25T16:00:00.000Z","stockId":7002407188310,"netValue":1.173982637484053},{"date":"2024-11-24T16:00:00.000Z","stockId":7002407188310,"netValue":1.1737700345455857},{"date":"2024-11-21T16:00:00.000Z","stockId":7002407188310,"netValue":1.1735318691562162},{"date":"2024-11-20T16:00:00.000Z","stockId":7002407188310,"netValue":1.173321596945981},{"date":"2024-11-19T16:00:00.000Z","stockId":7002407188310,"netValue":1.1731978862370864},{"date":"2024-11-18T16:00:00.000Z","stockId":7002407188310,"netValue":1.1730990298867594},{"date":"2024-11-17T16:00:00.000Z","stockId":7002407188310,"netValue":1.1730759728310116},{"date":"2024-11-14T16:00:00.000Z","stockId":7002407188310,"netValue":1.1728963640138965},{"date":"2024-11-13T16:00:00.000Z","stockId":7002407188310,"netValue":1.172995864590157},{"date":"2024-11-12T16:00:00.000Z","stockId":7002407188310,"netValue":1.172798252336124},{"date":"2024-11-11T16:00:00.000Z","stockId":7002407188310,"netValue":1.1729041512326874},{"date":"2024-11-10T16:00:00.000Z","stockId":7002407188310,"netValue":1.172691486082423},{"date":"2024-11-07T16:00:00.000Z","stockId":7002407188310,"netValue":1.1718644274371284},{"date":"2024-11-06T16:00:00.000Z","stockId":7002407188310,"netValue":1.1717660534490666},{"date":"2024-11-05T16:00:00.000Z","stockId":7002407188310,"netValue":1.1710623250929315},{"date":"2024-11-04T16:00:00.000Z","stockId":7002407188310,"netValue":1.1709442576189304},{"date":"2024-11-03T16:00:00.000Z","stockId":7002407188310,"netValue":1.1704023111432036},{"date":"2024-10-31T16:00:00.000Z","stockId":7002407188310,"netValue":1.1698269821484852},{"date":"2024-10-30T16:00:00.000Z","stockId":7002407188310,"netValue":1.1692745794745338},{"date":"2024-10-29T16:00:00.000Z","stockId":7002407188310,"netValue":1.1689903443444614},{"date":"2024-10-28T16:00:00.000Z","stockId":7002407188310,"netValue":1.1691265688093815},{"date":"2024-10-27T16:00:00.000Z","stockId":7002407188310,"netValue":1.1693090061525147},{"date":"2024-10-24T16:00:00.000Z","stockId":7002407188310,"netValue":1.1694294199890665},{"date":"2024-10-23T16:00:00.000Z","stockId":7002407188310,"netValue":1.16933793717905},{"date":"2024-10-22T16:00:00.000Z","stockId":7002407188310,"netValue":1.1695259685884238},{"date":"2024-10-21T16:00:00.000Z","stockId":7002407188310,"netValue":1.1700583887037612},{"date":"2024-10-20T16:00:00.000Z","stockId":7002407188310,"netValue":1.1704432753505845},{"date":"2024-10-17T16:00:00.000Z","stockId":7002407188310,"netValue":1.1703690598834935},{"date":"2024-10-16T16:00:00.000Z","stockId":7002407188310,"netValue":1.170093124142091},{"date":"2024-10-15T16:00:00.000Z","stockId":7002407188310,"netValue":1.1698624399958641},{"date":"2024-10-14T16:00:00.000Z","stockId":7002407188310,"netValue":1.1696898773516644},{"date":"2024-10-13T16:00:00.000Z","stockId":7002407188310,"netValue":1.1690817025023645},{"date":"2024-10-10T16:00:00.000Z","stockId":7002407188310,"netValue":1.1671191202091769},{"date":"2024-10-09T16:00:00.000Z","stockId":7002407188310,"netValue":1.1659769708097785},{"date":"2024-10-08T16:00:00.000Z","stockId":7002407188310,"netValue":1.1647208196401069},{"date":"2024-10-07T16:00:00.000Z","stockId":7002407188310,"netValue":1.1676608746163382},{"date":"2024-09-29T16:00:00.000Z","stockId":7002407188310,"netValue":1.1683849964376891},{"date":"2024-09-26T16:00:00.000Z","stockId":7002407188310,"netValue":1.1704851903019284},{"date":"2024-09-25T16:00:00.000Z","stockId":7002407188310,"netValue":1.1721816143805026},{"date":"2024-09-24T16:00:00.000Z","stockId":7002407188310,"netValue":1.1719685145077654},{"date":"2024-09-23T16:00:00.000Z","stockId":7002407188310,"netValue":1.1713930133500856},{"date":"2024-09-22T16:00:00.000Z","stockId":7002407188310,"netValue":1.1710522643023376},{"date":"2024-09-19T16:00:00.000Z","stockId":7002407188310,"netValue":1.1709948608761545},{"date":"2024-09-18T16:00:00.000Z","stockId":7002407188310,"netValue":1.171093378712944},{"date":"2024-09-17T16:00:00.000Z","stockId":7002407188310,"netValue":1.171140882799279},{"date":"2024-09-12T16:00:00.000Z","stockId":7002407188310,"netValue":1.1706573460266487},{"date":"2024-09-11T16:00:00.000Z","stockId":7002407188310,"netValue":1.1704858076526499},{"date":"2024-09-10T16:00:00.000Z","stockId":7002407188310,"netValue":1.1703670380159206},{"date":"2024-09-09T16:00:00.000Z","stockId":7002407188310,"netValue":1.170294408076458},{"date":"2024-09-08T16:00:00.000Z","stockId":7002407188310,"netValue":1.170361587916226},{"date":"2024-09-05T16:00:00.000Z","stockId":7002407188310,"netValue":1.1703494968899302},{"date":"2024-09-04T16:00:00.000Z","stockId":7002407188310,"netValue":1.1703484040573662},{"date":"2024-09-03T16:00:00.000Z","stockId":7002407188310,"netValue":1.1700711953167298},{"date":"2024-09-02T16:00:00.000Z","stockId":7002407188310,"netValue":1.1698896819973383},{"date":"2024-09-01T16:00:00.000Z","stockId":7002407188310,"netValue":1.1696370973391208},{"date":"2024-08-29T16:00:00.000Z","stockId":7002407188310,"netValue":1.1692156004422893},{"date":"2024-08-28T16:00:00.000Z","stockId":7002407188310,"netValue":1.1689486703341574},{"date":"2024-08-27T16:00:00.000Z","stockId":7002407188310,"netValue":1.168609296109873},{"date":"2024-08-26T16:00:00.000Z","stockId":7002407188310,"netValue":1.1684950528493903},{"date":"2024-08-25T16:00:00.000Z","stockId":7002407188310,"netValue":1.1692698415689118},{"date":"2024-08-22T16:00:00.000Z","stockId":7002407188310,"netValue":1.1693183851817073},{"date":"2024-08-21T16:00:00.000Z","stockId":7002407188310,"netValue":1.1694958108476472},{"date":"2024-08-20T16:00:00.000Z","stockId":7002407188310,"netValue":1.169559112470346},{"date":"2024-08-19T16:00:00.000Z","stockId":7002407188310,"netValue":1.1699559241488224},{"date":"2024-08-18T16:00:00.000Z","stockId":7002407188310,"netValue":1.1701951413820408},{"date":"2024-08-15T16:00:00.000Z","stockId":7002407188310,"netValue":1.1699170335718445},{"date":"2024-08-14T16:00:00.000Z","stockId":7002407188310,"netValue":1.1701380840268436},{"date":"2024-08-13T16:00:00.000Z","stockId":7002407188310,"netValue":1.170395865869109},{"date":"2024-08-12T16:00:00.000Z","stockId":7002407188310,"netValue":1.1698999720845544},{"date":"2024-08-11T16:00:00.000Z","stockId":7002407188310,"netValue":1.1696914718522824},{"date":"2024-08-08T16:00:00.000Z","stockId":7002407188310,"netValue":1.171327811941159},{"date":"2024-08-07T16:00:00.000Z","stockId":7002407188310,"netValue":1.1719372476807306},{"date":"2024-08-06T16:00:00.000Z","stockId":7002407188310,"netValue":1.172531182361213},{"date":"2024-08-05T16:00:00.000Z","stockId":7002407188310,"netValue":1.1722146211846591},{"date":"2024-08-04T16:00:00.000Z","stockId":7002407188310,"netValue":1.172597548848731},{"date":"2024-08-01T16:00:00.000Z","stockId":7002407188310,"netValue":1.1722550146736008},{"date":"2024-07-31T16:00:00.000Z","stockId":7002407188310,"netValue":1.1718767483965709},{"date":"2024-07-30T16:00:00.000Z","stockId":7002407188310,"netValue":1.1712080943944718},{"date":"2024-07-29T16:00:00.000Z","stockId":7002407188310,"netValue":1.1707780077447518},{"date":"2024-07-28T16:00:00.000Z","stockId":7002407188310,"netValue":1.170355109162373},{"date":"2024-07-25T16:00:00.000Z","stockId":7002407188310,"netValue":1.1697269138092588},{"date":"2024-07-24T16:00:00.000Z","stockId":7002407188310,"netValue":1.1689286641735828},{"date":"2024-07-23T16:00:00.000Z","stockId":7002407188310,"netValue":1.16841843547106},{"date":"2024-07-22T16:00:00.000Z","stockId":7002407188310,"netValue":1.1685467875742193},{"date":"2024-07-21T16:00:00.000Z","stockId":7002407188310,"netValue":1.168513368169153},{"date":"2024-07-18T16:00:00.000Z","stockId":7002407188310,"netValue":1.1680756327099586},{"date":"2024-07-17T16:00:00.000Z","stockId":7002407188310,"netValue":1.167919792201501},{"date":"2024-07-16T16:00:00.000Z","stockId":7002407188310,"netValue":1.1678601487231128},{"date":"2024-07-15T16:00:00.000Z","stockId":7002407188310,"netValue":1.167960114149879},{"date":"2024-07-14T16:00:00.000Z","stockId":7002407188310,"netValue":1.1677992414660798},{"date":"2024-07-11T16:00:00.000Z","stockId":7002407188310,"netValue":1.1675972660573788},{"date":"2024-07-10T16:00:00.000Z","stockId":7002407188310,"netValue":1.167380614739784},{"date":"2024-07-09T16:00:00.000Z","stockId":7002407188310,"netValue":1.1669545953724692},{"date":"2024-07-08T16:00:00.000Z","stockId":7002407188310,"netValue":1.166936156426012},{"date":"2024-07-07T16:00:00.000Z","stockId":7002407188310,"netValue":1.1664112746628545},{"date":"2024-07-04T16:00:00.000Z","stockId":7002407188310,"netValue":1.1671433606701949},{"date":"2024-07-03T16:00:00.000Z","stockId":7002407188310,"netValue":1.1672413635947512},{"date":"2024-07-02T16:00:00.000Z","stockId":7002407188310,"netValue":1.1671344770957175},{"date":"2024-07-01T16:00:00.000Z","stockId":7002407188310,"netValue":1.1668712370024656},{"date":"2024-06-30T16:00:00.000Z","stockId":7002407188310,"netValue":1.1666920888541523},{"date":"2024-06-29T16:00:00.000Z","stockId":7002407188310,"netValue":1.1668787750622518},{"date":"2024-06-27T16:00:00.000Z","stockId":7002407188310,"netValue":1.1667730160140126},{"date":"2024-06-26T16:00:00.000Z","stockId":7002407188310,"netValue":1.166451817931152},{"date":"2024-06-25T16:00:00.000Z","stockId":7002407188310,"netValue":1.1661778174465929},{"date":"2024-06-24T16:00:00.000Z","stockId":7002407188310,"netValue":1.1659142351698537},{"date":"2024-06-23T16:00:00.000Z","stockId":7002407188310,"netValue":1.1656800401085399},{"date":"2024-06-20T16:00:00.000Z","stockId":7002407188310,"netValue":1.1655721829971408},{"date":"2024-06-19T16:00:00.000Z","stockId":7002407188310,"netValue":1.1656041060700342},{"date":"2024-06-18T16:00:00.000Z","stockId":7002407188310,"netValue":1.16544922960134},{"date":"2024-06-17T16:00:00.000Z","stockId":7002407188310,"netValue":1.1652819642399856},{"date":"2024-06-16T16:00:00.000Z","stockId":7002407188310,"netValue":1.1650716962397152},{"date":"2024-06-13T16:00:00.000Z","stockId":7002407188310,"netValue":1.164874388489658},{"date":"2024-06-12T16:00:00.000Z","stockId":7002407188310,"netValue":1.1645861564431015},{"date":"2024-06-11T16:00:00.000Z","stockId":7002407188310,"netValue":1.164443757684277},{"date":"2024-06-10T16:00:00.000Z","stockId":7002407188310,"netValue":1.1642299424396476},{"date":"2024-06-06T16:00:00.000Z","stockId":7002407188310,"netValue":1.1635724104264973},{"date":"2024-06-05T16:00:00.000Z","stockId":7002407188310,"netValue":1.1629699146695518},{"date":"2024-06-04T16:00:00.000Z","stockId":7002407188310,"netValue":1.1623762996761873},{"date":"2024-06-03T16:00:00.000Z","stockId":7002407188310,"netValue":1.1617441686613428},{"date":"2024-06-02T16:00:00.000Z","stockId":7002407188310,"netValue":1.1612128280476521},{"date":"2024-05-30T16:00:00.000Z","stockId":7002407188310,"netValue":1.160616581447858},{"date":"2024-05-29T16:00:00.000Z","stockId":7002407188310,"netValue":1.1608507399289607},{"date":"2024-05-28T16:00:00.000Z","stockId":7002407188310,"netValue":1.160554891429811},{"date":"2024-05-27T16:00:00.000Z","stockId":7002407188310,"netValue":1.159933829118731},{"date":"2024-05-26T16:00:00.000Z","stockId":7002407188310,"netValue":1.1594131909549499},{"date":"2024-05-23T16:00:00.000Z","stockId":7002407188310,"netValue":1.15913442644601},{"date":"2024-05-22T16:00:00.000Z","stockId":7002407188310,"netValue":1.1587997182085745},{"date":"2024-05-21T16:00:00.000Z","stockId":7002407188310,"netValue":1.1578992745639194},{"date":"2024-05-20T16:00:00.000Z","stockId":7002407188310,"netValue":1.1573210693889513},{"date":"2024-05-19T16:00:00.000Z","stockId":7002407188310,"netValue":1.1573109543328493},{"date":"2024-05-16T16:00:00.000Z","stockId":7002407188310,"netValue":1.1566817142910515},{"date":"2024-05-15T16:00:00.000Z","stockId":7002407188310,"netValue":1.1570298416551685},{"date":"2024-05-14T16:00:00.000Z","stockId":7002407188310,"netValue":1.157071554641864},{"date":"2024-05-13T16:00:00.000Z","stockId":7002407188310,"netValue":1.1568446251641342},{"date":"2024-05-12T16:00:00.000Z","stockId":7002407188310,"netValue":1.1559937105041997},{"date":"2024-05-09T16:00:00.000Z","stockId":7002407188310,"netValue":1.1551526990208318},{"date":"2024-05-08T16:00:00.000Z","stockId":7002407188310,"netValue":1.1555328190675125},{"date":"2024-05-07T16:00:00.000Z","stockId":7002407188310,"netValue":1.155768638421828},{"date":"2024-05-06T16:00:00.000Z","stockId":7002407188310,"netValue":1.1551573892276708},{"date":"2024-05-05T16:00:00.000Z","stockId":7002407188310,"netValue":1.1533978356787575},{"date":"2024-04-29T16:00:00.000Z","stockId":7002407188310,"netValue":1.1522438288577626},{"date":"2024-04-28T16:00:00.000Z","stockId":7002407188310,"netValue":1.1509080482498457},{"date":"2024-04-25T16:00:00.000Z","stockId":7002407188310,"netValue":1.1543797819946477},{"date":"2024-04-24T16:00:00.000Z","stockId":7002407188310,"netValue":1.1561355005610974},{"date":"2024-04-23T16:00:00.000Z","stockId":7002407188310,"netValue":1.1568773641632712},{"date":"2024-04-22T16:00:00.000Z","stockId":7002407188310,"netValue":1.157921775099701},{"date":"2024-04-21T16:00:00.000Z","stockId":7002407188310,"netValue":1.1571910638551912},{"date":"2024-04-18T16:00:00.000Z","stockId":7002407188310,"netValue":1.156264809695657},{"date":"2024-04-17T16:00:00.000Z","stockId":7002407188310,"netValue":1.1549372945854142}]}