window.pageData = {"startDate":"2024-07-28T19:58:08.024Z","endDate":"2026-07-28T19:58:08.023Z","manager":{"_id":7001917193160,"name":"邵强","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"邵强：曾任中植企业集团北京管理总部助理分析员、兴业证券计划财务部研究员、招商银行上海分行同业经理、兴证证券资产管理有限公司债券研究员。2018年9月进入中海基金管理有限公司工作，曾任投研中心拟任基金经理，2019年2月至今任中海惠利纯债分级债券型证券投资基金基金经理，2019年2月至今任中海惠祥分级债券型证券投资基金基金经理。","tickerId":1917193160,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801609235","exchange":"fm","cnInfoCode":"8801609235","followedNum":0,"currency":"CNY","workingDate":"2019-02-18T16:00:00.000Z","fundCompanyId":4000050350000,"fundManagerSecondLevel":"bond","pinyin":"sq","fundCompany":{"_id":4000050350000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50350000","tickerId":50350000,"name":"中海基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001917193160,"type":"fmp","fm_p_r_d":"2026-07-27T16:00:00.000Z","fm_p_r_m1":0.0009570372261002991,"fm_p_r_m3":0.0032587635608989363,"fm_p_r_m6":0.007715775371470279,"fm_p_r_y1":0.013855505703587845,"fm_p_r_y3":0.079383440174843,"fm_cagr_p_r_fs":0.027163915048570075,"fm_cagr_p_r_fs_m":0.029224079668175196,"fm_cagr_p_r_fs_r_c":1300,"fm_cagr_p_r_fs_rp":0.5750577367205543,"fm_p_r_fys_m":0.014574902423819314,"fm_p_r_fys_r_c":1209,"fm_p_r_fys_rp":0.8062913907284768,"fm_p_r_m1_m":0.0009794254564776672,"fm_p_r_m1_r_c":1274,"fm_p_r_m1_rp":0.5106048703849175,"fm_p_r_m3_m":0.004528023681667825,"fm_p_r_m3_r_c":1257,"fm_p_r_m3_rp":0.643312101910828,"fm_p_r_m6_m":0.010837122237276509,"fm_p_r_m6_r_c":1217,"fm_p_r_m6_rp":0.6800986842105263,"fm_p_r_y1_m":0.020004190140479494,"fm_p_r_y1_r_c":1146,"fm_p_r_y1_rp":0.8471615720524017,"fm_p_r_y3_m":0.08796104266820359,"fm_p_r_y3_r_c":817,"fm_p_r_y3_rp":0.6446078431372549,"fm_p_r_y5":0.15871706875261893,"fm_p_r_y5_m":0.15172168748947223,"fm_p_r_y5_r_c":542,"fm_p_r_y5_rp":0.41404805914972276,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.3178036605657238,"fm_p_r_fys":0.009425358553303953},"fmi":{"stockId":7001917193160,"type":"fmi","fm_my":7.4,"fm_d":{"3000000000316":"本基金基金经理、中海中短债债券型证券投资基金基金经理、中海惠裕纯债债券型发起式证券投资基金（LOF）基金经理","3000000000674":"本基金基金经理、中海惠裕纯债债券型发起式证券投资基金（LOF）基金经理、中海货币市场证券投资基金基金经理、中海稳健收益债券型证券投资基金基金经理","3000000163907":"本基金基金经理、中海中短债债券型证券投资基金基金经理、中海货币市场证券投资基金基金经理、中海稳健收益债券型证券投资基金基金经理","3000000395001":"本基金基金经理、中海中短债债券型证券投资基金基金经理、中海惠裕纯债债券型发起式证券投资基金（LOF）基金经理、中海货币市场证券投资基金基金经理"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":4,"fm_as":1074992148.3115,"fm_b_as":1074992148.3115,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":3,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0273,"fm_r_fd":3000000163907,"fm_r_ftp":0.2202}},"topTenManagedFundList":[{"_id":3000000163907,"__csrcFundId":3314,"stockCode":"163907","shortName":"中海惠裕债券发起式（LOF）(163907)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":163907,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.502Z","status":"normal","inceptionDate":"2013-01-06T16:00:00.000Z","name":"中海惠裕纯债债券型发起式证券投资基金（LOF）","exchange":"sz","followedNum":8,"fundCollectionId":4000050350000,"currency":"CNY","pinyin":"zhhyczzqxfqszqtzjj(lof)","masterFundShortName":"中海惠裕债券发起式（LOF）","lofFundFlag":1,"hotMetrics":{"stockId":3000000163907,"type":"f_as","f_tas":956632210.96,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":1047993.7000000001,"fet_as_d":"2026-07-26T16:00:00.000Z"}},{"_id":3000000000674,"__csrcFundId":3676,"stockCode":"000674","shortName":"中海中短债(000674)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":674,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.487Z","status":"normal","inceptionDate":"2014-08-28T16:00:00.000Z","name":"中海中短债债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050350000,"currency":"CNY","pinyin":"zhzdzzqxzqtzjj","masterFundShortName":"中海中短债","hotMetrics":{"stockId":3000000000674,"type":"f_as","f_tas":60704191.704,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000395001,"__csrcFundId":332,"stockCode":"395001","shortName":"中海稳健收益债券(395001)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":395001,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.509Z","status":"normal","inceptionDate":"2008-04-09T16:00:00.000Z","name":"中海稳健收益债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050350000,"currency":"CNY","pinyin":"zhwjsyzqxzqtzjj","masterFundShortName":"中海稳健收益债券","hotMetrics":{"stockId":3000000395001,"type":"f_as","f_tas":50948203.96,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019648,"name":"中海中短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019648","tickerId":19648,"shortName":"中海中短债债券C","currency":"CNY","__csrcFundId":3676,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.182Z","inceptionDate":"2023-11-02T16:00:00.000Z","fundCollectionId":4000050350000,"pinyin":"zhzdzzqxzqtzjj","hotMetrics":{"stockId":3000000019648,"type":"f_as","f_tas":6707541.6875,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0130498451383817,"oneMonth":-0.0725402482686952,"threeMonths":-0.050064964087852215,"sixMonths":-0.038778931691442864,"oneYear":0.10055346554207345,"threeYears":0.14445718979948619,"fiveYears":-0.05788337556465928,"tenYears":0.4262232413038687},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49120,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38}],"netValueList":[{"date":"2026-07-27T16:00:00.000Z","stockId":7001917193160,"netValue":1.2207023538028317},{"date":"2026-07-26T16:00:00.000Z","stockId":7001917193160,"netValue":1.2207031293082318},{"stockId":7001917193160,"date":"2026-07-23T16:00:00.000Z","netValue":1.2206949646731968},{"stockId":7001917193160,"date":"2026-07-22T16:00:00.000Z","netValue":1.2207023538028323},{"date":"2026-07-21T16:00:00.000Z","stockId":7001917193160,"netValue":1.2206941891677974},{"stockId":7001917193160,"date":"2026-07-20T16:00:00.000Z","netValue":1.2205856896472447},{"stockId":7001917193160,"date":"2026-07-19T16:00:00.000Z","netValue":1.220584914141845},{"stockId":7001917193160,"date":"2026-07-16T16:00:00.000Z","netValue":1.22057752501221},{"stockId":7001917193160,"date":"2026-07-15T16:00:00.000Z","netValue":1.2205693603771748},{"date":"2026-07-14T16:00:00.000Z","stockId":7001917193160,"netValue":1.2206199155726336},{"stockId":7001917193160,"date":"2026-07-13T16:00:00.000Z","netValue":1.2206704707680927},{"date":"2026-07-12T16:00:00.000Z","stockId":7001917193160,"netValue":1.2206280802076688},{"date":"2026-07-09T16:00:00.000Z","stockId":7001917193160,"netValue":1.2208221363544691},{"stockId":7001917193160,"date":"2026-07-08T16:00:00.000Z","netValue":1.2209894526681278},{"stockId":7001917193160,"date":"2026-07-07T16:00:00.000Z","netValue":1.2208221363544691},{"stockId":7001917193160,"date":"2026-07-06T16:00:00.000Z","netValue":1.2208883654516716},{"stockId":7001917193160,"date":"2026-07-05T16:00:00.000Z","netValue":1.2209545945488742},{"stockId":7001917193160,"date":"2026-07-02T16:00:00.000Z","netValue":1.2209467309426347},{"stockId":7001917193160,"date":"2026-07-01T16:00:00.000Z","netValue":1.221005928970341},{"date":"2026-06-30T16:00:00.000Z","stockId":7001917193160,"netValue":1.2210791891370396},{"date":"2026-06-29T16:00:00.000Z","stockId":7001917193160,"netValue":1.2211541143772242},{"stockId":7001917193160,"date":"2026-06-28T16:00:00.000Z","netValue":1.2209554270856167},{"stockId":7001917193160,"date":"2026-06-25T16:00:00.000Z","netValue":1.2195352132052542},{"stockId":7001917193160,"date":"2026-06-24T16:00:00.000Z","netValue":1.219599895800182},{"date":"2026-06-23T16:00:00.000Z","stockId":7001917193160,"netValue":1.219649846331673},{"stockId":7001917193160,"date":"2026-06-22T16:00:00.000Z","netValue":1.2195773859812569},{"date":"2026-06-21T16:00:00.000Z","stockId":7001917193160,"netValue":1.2196428920237248},{"stockId":7001917193160,"date":"2026-06-17T16:00:00.000Z","netValue":1.2196351142682362},{"date":"2026-06-16T16:00:00.000Z","stockId":7001917193160,"netValue":1.219692842555216},{"date":"2026-06-15T16:00:00.000Z","stockId":7001917193160,"netValue":1.2196772870442387},{"stockId":7001917193160,"date":"2026-06-14T16:00:00.000Z","netValue":1.2196695092887506},{"stockId":7001917193160,"date":"2026-06-11T16:00:00.000Z","netValue":1.2195962254907937},{"date":"2026-06-10T16:00:00.000Z","stockId":7001917193160,"netValue":1.2196117810017708},{"date":"2026-06-09T16:00:00.000Z","stockId":7001917193160,"netValue":1.2196936660027557},{"date":"2026-06-08T16:00:00.000Z","stockId":7001917193160,"netValue":1.2197014437582447},{"stockId":7001917193160,"date":"2026-06-07T16:00:00.000Z","netValue":1.219716175821681},{"date":"2026-06-04T16:00:00.000Z","stockId":7001917193160,"netValue":1.219716175821681},{"date":"2026-06-03T16:00:00.000Z","stockId":7001917193160,"netValue":1.2197092215137322},{"date":"2026-06-02T16:00:00.000Z","stockId":7001917193160,"netValue":1.2197169992692214},{"date":"2026-06-01T16:00:00.000Z","stockId":7001917193160,"netValue":1.2197092215137324},{"stockId":7001917193160,"date":"2026-05-31T16:00:00.000Z","netValue":1.2197014437582445},{"date":"2026-05-28T16:00:00.000Z","stockId":7001917193160,"netValue":1.2196936660027557},{"stockId":7001917193160,"date":"2026-05-27T16:00:00.000Z","netValue":1.2196126044493112},{"date":"2026-05-26T16:00:00.000Z","stockId":7001917193160,"netValue":1.2196048266938226},{"stockId":7001917193160,"date":"2026-05-25T16:00:00.000Z","netValue":1.2195892711828453},{"stockId":7001917193160,"date":"2026-05-24T16:00:00.000Z","netValue":1.2195737156718687},{"stockId":7001917193160,"date":"2026-05-21T16:00:00.000Z","netValue":1.2182500684992355},{"date":"2026-05-20T16:00:00.000Z","stockId":7001917193160,"netValue":1.2182422907437467},{"date":"2026-05-19T16:00:00.000Z","stockId":7001917193160,"netValue":1.2182345129882584},{"stockId":7001917193160,"date":"2026-05-18T16:00:00.000Z","netValue":1.2182189574772813},{"date":"2026-05-17T16:00:00.000Z","stockId":7001917193160,"netValue":1.2182111797217934},{"date":"2026-05-14T16:00:00.000Z","stockId":7001917193160,"netValue":1.218195624210816},{"stockId":7001917193160,"date":"2026-05-13T16:00:00.000Z","netValue":1.2181956242108165},{"stockId":7001917193160,"date":"2026-05-12T16:00:00.000Z","netValue":1.2183196819878037},{"stockId":7001917193160,"date":"2026-05-11T16:00:00.000Z","netValue":1.2182377969868194},{"stockId":7001917193160,"date":"2026-05-10T16:00:00.000Z","netValue":1.2182877475183098},{"date":"2026-05-07T16:00:00.000Z","stockId":7001917193160,"netValue":1.21828774751831},{"stockId":7001917193160,"date":"2026-05-06T16:00:00.000Z","netValue":1.2182075094124056},{"stockId":7001917193160,"date":"2026-05-05T16:00:00.000Z","netValue":1.2182075094124056},{"stockId":7001917193160,"date":"2026-04-29T16:00:00.000Z","netValue":1.2181420033699377},{"date":"2026-04-28T16:00:00.000Z","stockId":7001917193160,"netValue":1.21807649732747},{"stockId":7001917193160,"date":"2026-04-27T16:00:00.000Z","netValue":1.2167372946438595},{"stockId":7001917193160,"date":"2026-04-26T16:00:00.000Z","netValue":1.216728693440831},{"date":"2026-04-23T16:00:00.000Z","stockId":7001917193160,"netValue":1.2167295168883714},{"date":"2026-04-22T16:00:00.000Z","stockId":7001917193160,"netValue":1.2167295168883714},{"stockId":7001917193160,"date":"2026-04-21T16:00:00.000Z","netValue":1.2167872451753508},{"date":"2026-04-20T16:00:00.000Z","stockId":7001917193160,"netValue":1.2167139613773943},{"date":"2026-04-19T16:00:00.000Z","stockId":7001917193160,"netValue":1.2166984058664176},{"stockId":7001917193160,"date":"2026-04-16T16:00:00.000Z","netValue":1.2166906281109293},{"stockId":7001917193160,"date":"2026-04-15T16:00:00.000Z","netValue":1.2166828503554405},{"stockId":7001917193160,"date":"2026-04-14T16:00:00.000Z","netValue":1.2166095665574843},{"stockId":7001917193160,"date":"2026-04-13T16:00:00.000Z","netValue":1.2165940110465072},{"date":"2026-04-12T16:00:00.000Z","stockId":7001917193160,"netValue":1.216536282759528},{"date":"2026-04-09T16:00:00.000Z","stockId":7001917193160,"netValue":1.2165940110465074},{"stockId":7001917193160,"date":"2026-04-08T16:00:00.000Z","netValue":1.216575647206128},{"date":"2026-04-07T16:00:00.000Z","stockId":7001917193160,"netValue":1.2165756472061282},{"date":"2026-04-06T16:00:00.000Z","stockId":7001917193160,"netValue":1.215305588162409},{"date":"2026-04-02T16:00:00.000Z","stockId":7001917193160,"netValue":1.2152688604816502},{"stockId":7001917193160,"date":"2026-04-01T16:00:00.000Z","netValue":1.2152321328008904},{"date":"2026-03-31T16:00:00.000Z","stockId":7001917193160,"netValue":1.215213768960511},{"date":"2026-03-30T16:00:00.000Z","stockId":7001917193160,"netValue":1.215213768960511},{"date":"2026-03-29T16:00:00.000Z","stockId":7001917193160,"netValue":1.2150796996370539},{"date":"2026-03-26T16:00:00.000Z","stockId":7001917193160,"netValue":1.2150335449892788},{"date":"2026-03-25T16:00:00.000Z","stockId":7001917193160,"netValue":1.2150062442755354},{"date":"2026-03-24T16:00:00.000Z","stockId":7001917193160,"netValue":1.2149878804351557},{"stockId":7001917193160,"date":"2026-03-23T16:00:00.000Z","netValue":1.2149784534681396},{"stockId":7001917193160,"date":"2026-03-22T16:00:00.000Z","netValue":1.2138062261607712},{"stockId":7001917193160,"date":"2026-03-19T16:00:00.000Z","netValue":1.2138062261607712},{"date":"2026-03-18T16:00:00.000Z","stockId":7001917193160,"netValue":1.2137967991937553},{"stockId":7001917193160,"date":"2026-03-17T16:00:00.000Z","netValue":1.2136627298702982},{"date":"2026-03-16T16:00:00.000Z","stockId":7001917193160,"netValue":1.2136260021895389},{"date":"2026-03-15T16:00:00.000Z","stockId":7001917193160,"netValue":1.2135892745087793},{"stockId":7001917193160,"date":"2026-03-12T16:00:00.000Z","netValue":1.2136866161514774},{"stockId":7001917193160,"date":"2026-03-11T16:00:00.000Z","netValue":1.213668252311098},{"date":"2026-03-10T16:00:00.000Z","stockId":7001917193160,"netValue":1.2137382932400522},{"stockId":7001917193160,"date":"2026-03-09T16:00:00.000Z","netValue":1.2135764331092003},{"date":"2026-03-08T16:00:00.000Z","stockId":7001917193160,"netValue":1.2135580692688201},{"date":"2026-03-05T16:00:00.000Z","stockId":7001917193160,"netValue":1.2135764331092},{"date":"2026-03-04T16:00:00.000Z","stockId":7001917193160,"netValue":1.2135580692688201},{"date":"2026-03-03T16:00:00.000Z","stockId":7001917193160,"netValue":1.2135397054284405},{"date":"2026-03-02T16:00:00.000Z","stockId":7001917193160,"netValue":1.2135029777476813},{"stockId":7001917193160,"date":"2026-03-01T16:00:00.000Z","netValue":1.2134846139073014},{"stockId":7001917193160,"date":"2026-02-26T16:00:00.000Z","netValue":1.2122940227595531},{"date":"2026-02-25T16:00:00.000Z","stockId":7001917193160,"netValue":1.2122845957925374},{"stockId":7001917193160,"date":"2026-02-24T16:00:00.000Z","netValue":1.212391364402251},{"date":"2026-02-23T16:00:00.000Z","stockId":7001917193160,"netValue":1.212400791369267},{"date":"2026-02-12T16:00:00.000Z","stockId":7001917193160,"netValue":1.2121137987883204},{"stockId":7001917193160,"date":"2026-02-11T16:00:00.000Z","netValue":1.212104371821305},{"stockId":7001917193160,"date":"2026-02-10T16:00:00.000Z","netValue":1.2120860079809253},{"date":"2026-02-09T16:00:00.000Z","stockId":7001917193160,"netValue":1.212077071107561},{"date":"2026-02-08T16:00:00.000Z","stockId":7001917193160,"netValue":1.2121838397172748},{"stockId":7001917193160,"date":"2026-02-05T16:00:00.000Z","netValue":1.212040343426802},{"stockId":7001917193160,"date":"2026-02-04T16:00:00.000Z","netValue":1.2120219795864222},{"date":"2026-02-03T16:00:00.000Z","stockId":7001917193160,"netValue":1.2108586891524171},{"date":"2026-02-02T16:00:00.000Z","stockId":7001917193160,"netValue":1.2108403253120374},{"stockId":7001917193160,"date":"2026-02-01T16:00:00.000Z","netValue":1.2108403253120374},{"date":"2026-01-29T16:00:00.000Z","stockId":7001917193160,"netValue":1.2109470939217513},{"stockId":7001917193160,"date":"2026-01-28T16:00:00.000Z","netValue":1.211142267300799},{"date":"2026-01-27T16:00:00.000Z","stockId":7001917193160,"netValue":1.2113558045202268},{"date":"2026-01-26T16:00:00.000Z","stockId":7001917193160,"netValue":1.2111149665870553},{"date":"2026-01-25T16:00:00.000Z","stockId":7001917193160,"netValue":1.2111055396200403},{"stockId":7001917193160,"date":"2026-01-22T16:00:00.000Z","netValue":1.2114074816088016},{"stockId":7001917193160,"date":"2026-01-21T16:00:00.000Z","netValue":1.2109436794891877},{"stockId":7001917193160,"date":"2026-01-20T16:00:00.000Z","netValue":1.2108369108794739},{"stockId":7001917193160,"date":"2026-01-19T16:00:00.000Z","netValue":1.2105960729463026},{"stockId":7001917193160,"date":"2026-01-18T16:00:00.000Z","netValue":1.2107912463253505},{"stockId":7001917193160,"date":"2026-01-15T16:00:00.000Z","netValue":1.2106661138752575},{"date":"2026-01-14T16:00:00.000Z","stockId":7001917193160,"netValue":1.2105226885965288},{"stockId":7001917193160,"date":"2026-01-13T16:00:00.000Z","netValue":1.2093776909911589},{"stockId":7001917193160,"date":"2026-01-12T16:00:00.000Z","netValue":1.2094661667102602},{"date":"2026-01-11T16:00:00.000Z","stockId":7001917193160,"netValue":1.2095728643702068},{"date":"2026-01-08T16:00:00.000Z","stockId":7001917193160,"netValue":1.209447815073001},{"date":"2026-01-07T16:00:00.000Z","stockId":7001917193160,"netValue":1.209275226701034},{"date":"2026-01-06T16:00:00.000Z","stockId":7001917193160,"netValue":1.2092212354484246},{"date":"2026-01-05T16:00:00.000Z","stockId":7001917193160,"netValue":1.2092232409763557},{"date":"2026-01-04T16:00:00.000Z","stockId":7001917193160,"netValue":1.2093022223273384},{"date":"2025-12-30T16:00:00.000Z","stockId":7001917193160,"netValue":1.2093042278552693},{"date":"2025-12-29T16:00:00.000Z","stockId":7001917193160,"netValue":1.2092772322289649},{"date":"2025-12-28T16:00:00.000Z","stockId":7001917193160,"netValue":1.209131639483302},{"date":"2025-12-25T16:00:00.000Z","stockId":7001917193160,"netValue":1.2093062333832005},{"date":"2025-12-24T16:00:00.000Z","stockId":7001917193160,"netValue":1.2091336450112329},{"date":"2025-12-23T16:00:00.000Z","stockId":7001917193160,"netValue":1.2091336450112329},{"date":"2025-12-22T16:00:00.000Z","stockId":7001917193160,"netValue":1.2091066493849285},{"date":"2025-12-21T16:00:00.000Z","stockId":7001917193160,"netValue":1.209079653758624},{"date":"2025-12-18T16:00:00.000Z","stockId":7001917193160,"netValue":1.2090526581323195},{"date":"2025-12-17T16:00:00.000Z","stockId":7001917193160,"netValue":1.2089716712534053},{"date":"2025-12-16T16:00:00.000Z","stockId":7001917193160,"netValue":1.2089426700991706},{"date":"2025-12-15T16:00:00.000Z","stockId":7001917193160,"netValue":1.2078702223058146},{"date":"2025-12-14T16:00:00.000Z","stockId":7001917193160,"netValue":1.2078722278337457},{"date":"2025-12-11T16:00:00.000Z","stockId":7001917193160,"netValue":1.2079262190863544},{"date":"2025-12-10T16:00:00.000Z","stockId":7001917193160,"netValue":1.2089446756271007},{"date":"2025-12-09T16:00:00.000Z","stockId":7001917193160,"netValue":1.2078722278337453},{"date":"2025-12-08T16:00:00.000Z","stockId":7001917193160,"netValue":1.2078452322074407},{"date":"2025-12-07T16:00:00.000Z","stockId":7001917193160,"netValue":1.2078182365811363},{"date":"2025-12-04T16:00:00.000Z","stockId":7001917193160,"netValue":1.2078182365811363},{"date":"2025-12-03T16:00:00.000Z","stockId":7001917193160,"netValue":1.207793246482763},{"date":"2025-12-02T16:00:00.000Z","stockId":7001917193160,"netValue":1.2080738173599481},{"date":"2025-12-01T16:00:00.000Z","stockId":7001917193160,"netValue":1.2081028185141838},{"date":"2025-11-30T16:00:00.000Z","stockId":7001917193160,"netValue":1.2081278086125575},{"date":"2025-11-27T16:00:00.000Z","stockId":7001917193160,"netValue":1.208100812986253},{"date":"2025-11-26T16:00:00.000Z","stockId":7001917193160,"netValue":1.2079282246142853},{"date":"2025-11-25T16:00:00.000Z","stockId":7001917193160,"netValue":1.2081278086125575},{"date":"2025-11-24T16:00:00.000Z","stockId":7001917193160,"netValue":1.2083563937650648},{"date":"2025-11-23T16:00:00.000Z","stockId":7001917193160,"netValue":1.2085539722354062},{"date":"2025-11-20T16:00:00.000Z","stockId":7001917193160,"netValue":1.2085289821370324},{"date":"2025-11-19T16:00:00.000Z","stockId":7001917193160,"netValue":1.2087015705090003},{"date":"2025-11-18T16:00:00.000Z","stockId":7001917193160,"netValue":1.2087015705090003},{"date":"2025-11-17T16:00:00.000Z","stockId":7001917193160,"netValue":1.2087015705090003},{"date":"2025-11-16T16:00:00.000Z","stockId":7001917193160,"netValue":1.2088201676283585},{"date":"2025-11-13T16:00:00.000Z","stockId":7001917193160,"netValue":1.2087931720020544},{"date":"2025-11-12T16:00:00.000Z","stockId":7001917193160,"netValue":1.20876617637575},{"date":"2025-11-11T16:00:00.000Z","stockId":7001917193160,"netValue":1.208620583630087},{"date":"2025-11-10T16:00:00.000Z","stockId":7001917193160,"netValue":1.2087141906510717},{"date":"2025-11-09T16:00:00.000Z","stockId":7001917193160,"netValue":1.208687195024767},{"date":"2025-11-06T16:00:00.000Z","stockId":7001917193160,"netValue":1.2085126011248688},{"date":"2025-11-05T16:00:00.000Z","stockId":7001917193160,"netValue":1.2085146066527996},{"date":"2025-11-04T16:00:00.000Z","stockId":7001917193160,"netValue":1.2085395967511736},{"date":"2025-11-03T16:00:00.000Z","stockId":7001917193160,"netValue":1.2083420182808322},{"date":"2025-11-02T16:00:00.000Z","stockId":7001917193160,"netValue":1.2084856054985647},{"date":"2025-10-30T16:00:00.000Z","stockId":7001917193160,"netValue":1.2082610314019187},{"date":"2025-10-29T16:00:00.000Z","stockId":7001917193160,"netValue":1.208153048896701},{"date":"2025-10-28T16:00:00.000Z","stockId":7001917193160,"netValue":1.2071055912017192},{"date":"2025-10-27T16:00:00.000Z","stockId":7001917193160,"netValue":1.2068790115771426},{"date":"2025-10-26T16:00:00.000Z","stockId":7001917193160,"netValue":1.2067190433472461},{"date":"2025-10-23T16:00:00.000Z","stockId":7001917193160,"netValue":1.206519459348974},{"date":"2025-10-22T16:00:00.000Z","stockId":7001917193160,"netValue":1.2063468709770064},{"date":"2025-10-21T16:00:00.000Z","stockId":7001917193160,"netValue":1.2062928797243975},{"date":"2025-10-20T16:00:00.000Z","stockId":7001917193160,"netValue":1.206269895153954},{"date":"2025-10-19T16:00:00.000Z","stockId":7001917193160,"netValue":1.2060433155293775},{"date":"2025-10-16T16:00:00.000Z","stockId":7001917193160,"netValue":1.2060433155293775},{"date":"2025-10-15T16:00:00.000Z","stockId":7001917193160,"netValue":1.2049486703927565},{"date":"2025-10-14T16:00:00.000Z","stockId":7001917193160,"netValue":1.2048898808571082},{"date":"2025-10-13T16:00:00.000Z","stockId":7001917193160,"netValue":1.2048702843452253},{"date":"2025-10-12T16:00:00.000Z","stockId":7001917193160,"netValue":1.2048702843452253},{"date":"2025-10-09T16:00:00.000Z","stockId":7001917193160,"netValue":1.2048776223862596},{"date":"2025-10-08T16:00:00.000Z","stockId":7001917193160,"netValue":1.2048972188981426},{"date":"2025-09-29T16:00:00.000Z","stockId":7001917193160,"netValue":1.204821080857169},{"date":"2025-09-28T16:00:00.000Z","stockId":7001917193160,"netValue":1.2047818878334038},{"date":"2025-09-25T16:00:00.000Z","stockId":7001917193160,"netValue":1.203683605297372},{"date":"2025-09-24T16:00:00.000Z","stockId":7001917193160,"netValue":1.2036248157617244},{"date":"2025-09-23T16:00:00.000Z","stockId":7001917193160,"netValue":1.2048384293624943},{"date":"2025-09-22T16:00:00.000Z","stockId":7001917193160,"netValue":1.2050047875051497},{"date":"2025-09-21T16:00:00.000Z","stockId":7001917193160,"netValue":1.2050831735526804},{"date":"2025-09-18T16:00:00.000Z","stockId":7001917193160,"netValue":1.2050439805289146},{"date":"2025-09-17T16:00:00.000Z","stockId":7001917193160,"netValue":1.2052080906650111},{"date":"2025-09-16T16:00:00.000Z","stockId":7001917193160,"netValue":1.2052299351834521},{"date":"2025-09-15T16:00:00.000Z","stockId":7001917193160,"netValue":1.2050439805289146},{"date":"2025-09-14T16:00:00.000Z","stockId":7001917193160,"netValue":1.204987438999824},{"date":"2025-09-11T16:00:00.000Z","stockId":7001917193160,"netValue":1.2049678424879413},{"date":"2025-09-10T16:00:00.000Z","stockId":7001917193160,"netValue":1.204906804945735},{"date":"2025-09-09T16:00:00.000Z","stockId":7001917193160,"netValue":1.2049459979695007},{"date":"2025-09-08T16:00:00.000Z","stockId":7001917193160,"netValue":1.2050439805289146},{"date":"2025-09-07T16:00:00.000Z","stockId":7001917193160,"netValue":1.2051711456478031},{"date":"2025-09-04T16:00:00.000Z","stockId":7001917193160,"netValue":1.205210338671569},{"date":"2025-09-03T16:00:00.000Z","stockId":7001917193160,"netValue":1.205105018071121},{"date":"2025-09-02T16:00:00.000Z","stockId":7001917193160,"netValue":1.2049605044469067},{"date":"2025-09-01T16:00:00.000Z","stockId":7001917193160,"netValue":1.2049213114231412},{"date":"2025-08-31T16:00:00.000Z","stockId":7001917193160,"netValue":1.2050266320235896},{"date":"2025-08-28T16:00:00.000Z","stockId":7001917193160,"netValue":1.2049896870063819},{"date":"2025-08-27T16:00:00.000Z","stockId":7001917193160,"netValue":1.2049874389998239},{"date":"2025-08-26T16:00:00.000Z","stockId":7001917193160,"netValue":1.2051146041187124},{"date":"2025-08-25T16:00:00.000Z","stockId":7001917193160,"netValue":1.2055336385139477},{"date":"2025-08-24T16:00:00.000Z","stockId":7001917193160,"netValue":1.20549669349674},{"date":"2025-08-21T16:00:00.000Z","stockId":7001917193160,"netValue":1.2041973558074035},{"date":"2025-08-20T16:00:00.000Z","stockId":7001917193160,"netValue":1.2040897872003977},{"date":"2025-08-19T16:00:00.000Z","stockId":7001917193160,"netValue":1.2039648700880663},{"date":"2025-08-18T16:00:00.000Z","stockId":7001917193160,"netValue":1.2038617974941763},{"date":"2025-08-17T16:00:00.000Z","stockId":7001917193160,"netValue":1.2040259076302728},{"date":"2025-08-14T16:00:00.000Z","stockId":7001917193160,"netValue":1.205234431196567},{"date":"2025-08-13T16:00:00.000Z","stockId":7001917193160,"netValue":1.2051681749390974},{"date":"2025-08-12T16:00:00.000Z","stockId":7001917193160,"netValue":1.2054007893392216},{"date":"2025-08-11T16:00:00.000Z","stockId":7001917193160,"netValue":1.2052953400444077},{"date":"2025-08-10T16:00:00.000Z","stockId":7001917193160,"netValue":1.2054593557321274},{"date":"2025-08-07T16:00:00.000Z","stockId":7001917193160,"netValue":1.2056037861861137},{"date":"2025-08-06T16:00:00.000Z","stockId":7001917193160,"netValue":1.2055820361207519},{"date":"2025-08-05T16:00:00.000Z","stockId":7001917193160,"netValue":1.20554103104067},{"date":"2025-08-04T16:00:00.000Z","stockId":7001917193160,"netValue":1.2055167859246652},{"date":"2025-08-03T16:00:00.000Z","stockId":7001917193160,"netValue":1.2054950358593028},{"date":"2025-07-31T16:00:00.000Z","stockId":7001917193160,"netValue":1.2054322807138589},{"date":"2025-07-30T16:00:00.000Z","stockId":7001917193160,"netValue":1.205429785663216},{"date":"2025-07-29T16:00:00.000Z","stockId":7001917193160,"netValue":1.2039982971066439},{"date":"2025-07-28T16:00:00.000Z","stockId":7001917193160,"netValue":1.2038870517291897},{"date":"2025-07-27T16:00:00.000Z","stockId":7001917193160,"netValue":1.2040200471720057},{"date":"2025-07-24T16:00:00.000Z","stockId":7001917193160,"netValue":1.203933046910557},{"date":"2025-07-23T16:00:00.000Z","stockId":7001917193160,"netValue":1.203974051990639},{"date":"2025-07-22T16:00:00.000Z","stockId":7001917193160,"netValue":1.2053670305177717},{"date":"2025-07-21T16:00:00.000Z","stockId":7001917193160,"netValue":1.2054540307792212},{"date":"2025-07-20T16:00:00.000Z","stockId":7001917193160,"netValue":1.2054782758952256},{"date":"2025-07-17T16:00:00.000Z","stockId":7001917193160,"netValue":1.2055000259605877},{"date":"2025-07-16T16:00:00.000Z","stockId":7001917193160,"netValue":1.2055000259605877},{"date":"2025-07-15T16:00:00.000Z","stockId":7001917193160,"netValue":1.2054540307792212},{"date":"2025-07-14T16:00:00.000Z","stockId":7001917193160,"netValue":1.2054105306484966},{"date":"2025-07-13T16:00:00.000Z","stockId":7001917193160,"netValue":1.2053670305177722},{"date":"2025-07-10T16:00:00.000Z","stockId":7001917193160,"netValue":1.2053695255684147},{"date":"2025-07-09T16:00:00.000Z","stockId":7001917193160,"netValue":1.205409263340472},{"date":"2025-07-08T16:00:00.000Z","stockId":7001917193160,"netValue":1.2054326000004565},{"date":"2025-07-07T16:00:00.000Z","stockId":7001917193160,"netValue":1.2054327000064191},{"date":"2025-07-06T16:00:00.000Z","stockId":7001917193160,"netValue":1.2054536023739257},{"date":"2025-07-03T16:00:00.000Z","stockId":7001917193160,"netValue":1.2053908952714067},{"date":"2025-07-02T16:00:00.000Z","stockId":7001917193160,"netValue":1.2040889634521663},{"date":"2025-07-01T16:00:00.000Z","stockId":7001917193160,"netValue":1.2040262563496478},{"date":"2025-06-30T16:00:00.000Z","stockId":7001917193160,"netValue":1.2039798108791286},{"date":"2025-06-29T16:00:00.000Z","stockId":7001917193160,"netValue":1.2039217445121162},{"date":"2025-06-26T16:00:00.000Z","stockId":7001917193160,"netValue":1.202682519795395},{"date":"2025-06-25T16:00:00.000Z","stockId":7001917193160,"netValue":1.2026407150603824},{"date":"2025-06-24T16:00:00.000Z","stockId":7001917193160,"netValue":1.2026616174278886},{"date":"2025-06-23T16:00:00.000Z","stockId":7001917193160,"netValue":1.202682519795395},{"date":"2025-06-22T16:00:00.000Z","stockId":7001917193160,"netValue":1.203921744512116},{"date":"2025-06-19T16:00:00.000Z","stockId":7001917193160,"netValue":1.2038799397771034},{"date":"2025-06-18T16:00:00.000Z","stockId":7001917193160,"netValue":1.2026407150603824},{"date":"2025-06-17T16:00:00.000Z","stockId":7001917193160,"netValue":1.2026198126928762},{"date":"2025-06-16T16:00:00.000Z","stockId":7001917193160,"netValue":1.2025780079578636},{"date":"2025-06-15T16:00:00.000Z","stockId":7001917193160,"netValue":1.2025571055903574},{"date":"2025-06-12T16:00:00.000Z","stockId":7001917193160,"netValue":1.2025153008553446},{"date":"2025-06-11T16:00:00.000Z","stockId":7001917193160,"netValue":1.2024990480148405},{"date":"2025-06-10T16:00:00.000Z","stockId":7001917193160,"netValue":1.2024735187211486},{"date":"2025-06-09T16:00:00.000Z","stockId":7001917193160,"netValue":1.2024526276540504},{"date":"2025-06-08T16:00:00.000Z","stockId":7001917193160,"netValue":1.2024108455198543},{"date":"2025-06-05T16:00:00.000Z","stockId":7001917193160,"netValue":1.2023690633856583},{"date":"2025-06-04T16:00:00.000Z","stockId":7001917193160,"netValue":1.201088726494505},{"date":"2025-06-03T16:00:00.000Z","stockId":7001917193160,"netValue":1.201067835427407},{"date":"2025-06-02T16:00:00.000Z","stockId":7001917193160,"netValue":1.201051582586903},{"date":"2025-05-29T16:00:00.000Z","stockId":7001917193160,"netValue":1.201009800452707},{"date":"2025-05-28T16:00:00.000Z","stockId":7001917193160,"netValue":1.2009424890248186},{"date":"2025-05-27T16:00:00.000Z","stockId":7001917193160,"netValue":1.2010260532932109},{"date":"2025-05-26T16:00:00.000Z","stockId":7001917193160,"netValue":1.201030691519805},{"date":"2025-05-25T16:00:00.000Z","stockId":7001917193160,"netValue":1.2010260532932109},{"date":"2025-05-22T16:00:00.000Z","stockId":7001917193160,"netValue":1.2009680183185107},{"date":"2025-05-21T16:00:00.000Z","stockId":7001917193160,"netValue":1.2009262361843147},{"date":"2025-05-20T16:00:00.000Z","stockId":7001917193160,"netValue":1.2008844540501187},{"date":"2025-05-19T16:00:00.000Z","stockId":7001917193160,"netValue":1.2008380336893283},{"date":"2025-05-18T16:00:00.000Z","stockId":7001917193160,"netValue":1.200779998714628},{"date":"2025-05-15T16:00:00.000Z","stockId":7001917193160,"netValue":1.2007382165804321},{"date":"2025-05-14T16:00:00.000Z","stockId":7001917193160,"netValue":1.20075910764753},{"date":"2025-05-13T16:00:00.000Z","stockId":7001917193160,"netValue":1.200738216580432},{"date":"2025-05-12T16:00:00.000Z","stockId":7001917193160,"netValue":1.2006964344462359},{"date":"2025-05-11T16:00:00.000Z","stockId":7001917193160,"netValue":1.19943698862218},{"date":"2025-05-08T16:00:00.000Z","stockId":7001917193160,"netValue":1.19943698862218},{"date":"2025-05-07T16:00:00.000Z","stockId":7001917193160,"netValue":1.1993534243537878},{"date":"2025-05-06T16:00:00.000Z","stockId":7001917193160,"netValue":1.1993070039929976},{"date":"2025-05-05T16:00:00.000Z","stockId":7001917193160,"netValue":1.1992861129258996},{"date":"2025-04-29T16:00:00.000Z","stockId":7001917193160,"netValue":1.1992234397246053},{"date":"2025-04-28T16:00:00.000Z","stockId":7001917193160,"netValue":1.197984884967648},{"date":"2025-04-27T16:00:00.000Z","stockId":7001917193160,"netValue":1.1979268499929479},{"date":"2025-04-24T16:00:00.000Z","stockId":7001917193160,"netValue":1.1978850678587518},{"date":"2025-04-23T16:00:00.000Z","stockId":7001917193160,"netValue":1.1978850678587518},{"date":"2025-04-22T16:00:00.000Z","stockId":7001917193160,"netValue":1.1979013206992557},{"date":"2025-04-21T16:00:00.000Z","stockId":7001917193160,"netValue":1.1979059589258498},{"date":"2025-04-20T16:00:00.000Z","stockId":7001917193160,"netValue":1.1979059589258498},{"date":"2025-04-17T16:00:00.000Z","stockId":7001917193160,"netValue":1.1979059589258498},{"date":"2025-04-16T16:00:00.000Z","stockId":7001917193160,"netValue":1.1978641767916538},{"date":"2025-04-15T16:00:00.000Z","stockId":7001917193160,"netValue":1.1978641767916538},{"date":"2025-04-14T16:00:00.000Z","stockId":7001917193160,"netValue":1.1978641767916538},{"date":"2025-04-13T16:00:00.000Z","stockId":7001917193160,"netValue":1.1978641767916538},{"date":"2025-04-10T16:00:00.000Z","stockId":7001917193160,"netValue":1.1978432857245558},{"date":"2025-04-09T16:00:00.000Z","stockId":7001917193160,"netValue":1.1978224059896578},{"date":"2025-04-08T16:00:00.000Z","stockId":7001917193160,"netValue":1.197822405989658},{"date":"2025-04-07T16:00:00.000Z","stockId":7001917193160,"netValue":1.1978224059896576},{"date":"2025-04-06T16:00:00.000Z","stockId":7001917193160,"netValue":1.1978487817240673},{"date":"2025-04-02T16:00:00.000Z","stockId":7001917193160,"netValue":1.1964563460195268},{"date":"2025-04-01T16:00:00.000Z","stockId":7001917193160,"netValue":1.1951103562999406},{"date":"2025-03-31T16:00:00.000Z","stockId":7001917193160,"netValue":1.1950702157988509},{"date":"2025-03-30T16:00:00.000Z","stockId":7001917193160,"netValue":1.1950702157988509},{"date":"2025-03-27T16:00:00.000Z","stockId":7001917193160,"netValue":1.1950300752977616},{"date":"2025-03-26T16:00:00.000Z","stockId":7001917193160,"netValue":1.1950100050472172},{"date":"2025-03-25T16:00:00.000Z","stockId":7001917193160,"netValue":1.194996240280537},{"date":"2025-03-24T16:00:00.000Z","stockId":7001917193160,"netValue":1.193784436830898},{"date":"2025-03-23T16:00:00.000Z","stockId":7001917193160,"netValue":1.1937506018136737},{"date":"2025-03-20T16:00:00.000Z","stockId":7001917193160,"netValue":1.1936903910620396},{"date":"2025-03-19T16:00:00.000Z","stockId":7001917193160,"netValue":1.19365025056095},{"date":"2025-03-18T16:00:00.000Z","stockId":7001917193160,"netValue":1.1923782363596775},{"date":"2025-03-17T16:00:00.000Z","stockId":7001917193160,"netValue":1.1923444013424527},{"date":"2025-03-16T16:00:00.000Z","stockId":7001917193160,"netValue":1.1923243310919083},{"date":"2025-03-13T16:00:00.000Z","stockId":7001917193160,"netValue":1.192324331091908},{"date":"2025-03-12T16:00:00.000Z","stockId":7001917193160,"netValue":1.1922841905908188},{"date":"2025-03-11T16:00:00.000Z","stockId":7001917193160,"netValue":1.1910184818734104},{"date":"2025-03-10T16:00:00.000Z","stockId":7001917193160,"netValue":1.1909783413723214},{"date":"2025-03-09T16:00:00.000Z","stockId":7001917193160,"netValue":1.192223979839185},{"date":"2025-03-06T16:00:00.000Z","stockId":7001917193160,"netValue":1.192223979839185},{"date":"2025-03-05T16:00:00.000Z","stockId":7001917193160,"netValue":1.1922841905908192},{"date":"2025-03-04T16:00:00.000Z","stockId":7001917193160,"netValue":1.1922704258241392},{"date":"2025-03-03T16:00:00.000Z","stockId":7001917193160,"netValue":1.1922641203402746},{"date":"2025-03-02T16:00:00.000Z","stockId":7001917193160,"netValue":1.1922302853230498},{"date":"2025-02-27T16:00:00.000Z","stockId":7001917193160,"netValue":1.192183839338096},{"date":"2025-02-26T16:00:00.000Z","stockId":7001917193160,"netValue":1.1921838393380964},{"date":"2025-02-25T16:00:00.000Z","stockId":7001917193160,"netValue":1.1922102150725054},{"date":"2025-02-24T16:00:00.000Z","stockId":7001917193160,"netValue":1.1922102150725058},{"date":"2025-02-23T16:00:00.000Z","stockId":7001917193160,"netValue":1.19223028532305},{"date":"2025-02-20T16:00:00.000Z","stockId":7001917193160,"netValue":1.1935160642910025},{"date":"2025-02-19T16:00:00.000Z","stockId":7001917193160,"netValue":1.1935762750426369},{"date":"2025-02-18T16:00:00.000Z","stockId":7001917193160,"netValue":1.1948419837600448},{"date":"2025-02-17T16:00:00.000Z","stockId":7001917193160,"netValue":1.1947817730084107},{"date":"2025-02-16T16:00:00.000Z","stockId":7001917193160,"netValue":1.1948482892439096},{"date":"2025-02-13T16:00:00.000Z","stockId":7001917193160,"netValue":1.1949222647622233},{"date":"2025-02-12T16:00:00.000Z","stockId":7001917193160,"netValue":1.1949686893558713},{"date":"2025-02-11T16:00:00.000Z","stockId":7001917193160,"netValue":1.194982447783008},{"date":"2025-02-10T16:00:00.000Z","stockId":7001917193160,"netValue":1.1949686893558713},{"date":"2025-02-09T16:00:00.000Z","stockId":7001917193160,"netValue":1.1949623867760797},{"date":"2025-02-06T16:00:00.000Z","stockId":7001917193160,"netValue":1.1949887503627994},{"date":"2025-02-05T16:00:00.000Z","stockId":7001917193160,"netValue":1.1949255365461715},{"date":"2025-02-04T16:00:00.000Z","stockId":7001917193160,"netValue":1.1949085063350866},{"date":"2025-01-26T16:00:00.000Z","stockId":7001917193160,"netValue":1.1948690226435972},{"date":"2025-01-23T16:00:00.000Z","stockId":7001917193160,"netValue":1.1934499192551802},{"date":"2025-01-22T16:00:00.000Z","stockId":7001917193160,"netValue":1.1934610192615283},{"date":"2025-01-21T16:00:00.000Z","stockId":7001917193160,"netValue":1.1934723727355847},{"date":"2025-01-20T16:00:00.000Z","stockId":7001917193160,"netValue":1.1934666959985567},{"date":"2025-01-19T16:00:00.000Z","stockId":7001917193160,"netValue":1.1934666959985567},{"date":"2025-01-16T16:00:00.000Z","stockId":7001917193160,"netValue":1.1934669494662646},{"date":"2025-01-15T16:00:00.000Z","stockId":7001917193160,"netValue":1.1948576691695407},{"date":"2025-01-14T16:00:00.000Z","stockId":7001917193160,"netValue":1.1948803761176534},{"date":"2025-01-13T16:00:00.000Z","stockId":7001917193160,"netValue":1.1948690226435972},{"date":"2025-01-12T16:00:00.000Z","stockId":7001917193160,"netValue":1.1948746993806252},{"date":"2025-01-09T16:00:00.000Z","stockId":7001917193160,"netValue":1.1948860528546819},{"date":"2025-01-08T16:00:00.000Z","stockId":7001917193160,"netValue":1.1948917285612892},{"date":"2025-01-07T16:00:00.000Z","stockId":7001917193160,"netValue":1.194897404267897},{"date":"2025-01-06T16:00:00.000Z","stockId":7001917193160,"netValue":1.1949033333962036},{"date":"2025-01-05T16:00:00.000Z","stockId":7001917193160,"netValue":1.1949146848094188},{"date":"2025-01-02T16:00:00.000Z","stockId":7001917193160,"netValue":1.1949033333962038},{"date":"2025-01-01T16:00:00.000Z","stockId":7001917193160,"netValue":1.194891981982989},{"date":"2024-12-30T16:00:00.000Z","stockId":7001917193160,"netValue":1.1948863062763815},{"date":"2024-12-29T16:00:00.000Z","stockId":7001917193160,"netValue":1.1934901633049106},{"date":"2024-12-26T16:00:00.000Z","stockId":7001917193160,"netValue":1.1934844875983035},{"date":"2024-12-25T16:00:00.000Z","stockId":7001917193160,"netValue":1.1934731361850883},{"date":"2024-12-24T16:00:00.000Z","stockId":7001917193160,"netValue":1.1934731361850883},{"date":"2024-12-23T16:00:00.000Z","stockId":7001917193160,"netValue":1.1934901633049106},{"date":"2024-12-22T16:00:00.000Z","stockId":7001917193160,"netValue":1.1934901633049106},{"date":"2024-12-19T16:00:00.000Z","stockId":7001917193160,"netValue":1.1934731361850885},{"date":"2024-12-18T16:00:00.000Z","stockId":7001917193160,"netValue":1.1934506867333468},{"date":"2024-12-17T16:00:00.000Z","stockId":7001917193160,"netValue":1.1934504333586586},{"date":"2024-12-16T16:00:00.000Z","stockId":7001917193160,"netValue":1.193479065266383},{"date":"2024-12-15T16:00:00.000Z","stockId":7001917193160,"netValue":1.1934733896067882},{"date":"2024-12-12T16:00:00.000Z","stockId":7001917193160,"netValue":1.1919696157267166},{"date":"2024-12-11T16:00:00.000Z","stockId":7001917193160,"netValue":1.1919128689643672},{"date":"2024-12-10T16:00:00.000Z","stockId":7001917193160,"netValue":1.1918958449356625},{"date":"2024-12-09T16:00:00.000Z","stockId":7001917193160,"netValue":1.191810724792139},{"date":"2024-12-08T16:00:00.000Z","stockId":7001917193160,"netValue":1.1903978112489328},{"date":"2024-12-05T16:00:00.000Z","stockId":7001917193160,"netValue":1.190392136572698},{"date":"2024-12-04T16:00:00.000Z","stockId":7001917193160,"netValue":1.1903810405959219},{"date":"2024-12-03T16:00:00.000Z","stockId":7001917193160,"netValue":1.1903751125439934},{"date":"2024-12-02T16:00:00.000Z","stockId":7001917193160,"netValue":1.1889678736770224},{"date":"2024-12-01T16:00:00.000Z","stockId":7001917193160,"netValue":1.1889621990007873},{"date":"2024-11-28T16:00:00.000Z","stockId":7001917193160,"netValue":1.1875322614288764},{"date":"2024-11-27T16:00:00.000Z","stockId":7001917193160,"netValue":1.1875152374001714},{"date":"2024-11-26T16:00:00.000Z","stockId":7001917193160,"netValue":1.1875038880477018},{"date":"2024-11-25T16:00:00.000Z","stockId":7001917193160,"netValue":1.1874925386952317},{"date":"2024-11-24T16:00:00.000Z","stockId":7001917193160,"netValue":1.1860966491807305},{"date":"2024-11-21T16:00:00.000Z","stockId":7001917193160,"netValue":1.186079625152026},{"date":"2024-11-20T16:00:00.000Z","stockId":7001917193160,"netValue":1.1860739504757911},{"date":"2024-11-19T16:00:00.000Z","stockId":7001917193160,"netValue":1.1860626011233213},{"date":"2024-11-18T16:00:00.000Z","stockId":7001917193160,"netValue":1.1860571798227795},{"date":"2024-11-17T16:00:00.000Z","stockId":7001917193160,"netValue":1.186028806441605},{"date":"2024-11-14T16:00:00.000Z","stockId":7001917193160,"netValue":1.1860515051465446},{"date":"2024-11-13T16:00:00.000Z","stockId":7001917193160,"netValue":1.186051251817169},{"date":"2024-11-12T16:00:00.000Z","stockId":7001917193160,"netValue":1.1846445235254073},{"date":"2024-11-11T16:00:00.000Z","stockId":7001917193160,"netValue":1.1846272492793506},{"date":"2024-11-10T16:00:00.000Z","stockId":7001917193160,"netValue":1.1846104816920449},{"date":"2024-11-07T16:00:00.000Z","stockId":7001917193160,"netValue":1.184593460775364},{"date":"2024-11-06T16:00:00.000Z","stockId":7001917193160,"netValue":1.184582113497577},{"date":"2024-11-05T16:00:00.000Z","stockId":7001917193160,"netValue":1.1831921527931206},{"date":"2024-11-04T16:00:00.000Z","stockId":7001917193160,"netValue":1.1831864791542273},{"date":"2024-11-03T16:00:00.000Z","stockId":7001917193160,"netValue":1.1831751318764392},{"date":"2024-10-31T16:00:00.000Z","stockId":7001917193160,"netValue":1.1831751318764394},{"date":"2024-10-30T16:00:00.000Z","stockId":7001917193160,"netValue":1.1817794975330906},{"date":"2024-10-29T16:00:00.000Z","stockId":7001917193160,"netValue":1.1817794975330904},{"date":"2024-10-28T16:00:00.000Z","stockId":7001917193160,"netValue":1.1817965184497716},{"date":"2024-10-27T16:00:00.000Z","stockId":7001917193160,"netValue":1.181802192088665},{"date":"2024-10-24T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832091737098016},{"date":"2024-10-23T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832264479558583},{"date":"2024-10-22T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832264479558583},{"date":"2024-10-21T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832548161503267},{"date":"2024-10-20T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832661634281143},{"date":"2024-10-17T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832434688725393},{"date":"2024-10-16T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832321215947514},{"date":"2024-10-15T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832151006780705},{"date":"2024-10-14T16:00:00.000Z","stockId":7001917193160,"netValue":1.1831924061224952},{"date":"2024-10-13T16:00:00.000Z","stockId":7001917193160,"netValue":1.1817570563068904},{"date":"2024-10-10T16:00:00.000Z","stockId":7001917193160,"netValue":1.1788920303145727},{"date":"2024-10-09T16:00:00.000Z","stockId":7001917193160,"netValue":1.1774708497373905},{"date":"2024-10-08T16:00:00.000Z","stockId":7001917193160,"netValue":1.1774401237383072},{"date":"2024-10-07T16:00:00.000Z","stockId":7001917193160,"netValue":1.180312310496446},{"date":"2024-09-29T16:00:00.000Z","stockId":7001917193160,"netValue":1.1803502621697162},{"date":"2024-09-26T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832748519494987},{"date":"2024-09-25T16:00:00.000Z","stockId":7001917193160,"netValue":1.1846888068524941},{"date":"2024-09-24T16:00:00.000Z","stockId":7001917193160,"netValue":1.1846951321313721},{"date":"2024-09-23T16:00:00.000Z","stockId":7001917193160,"netValue":1.1833128036227691},{"date":"2024-09-22T16:00:00.000Z","stockId":7001917193160,"netValue":1.1833128036227691},{"date":"2024-09-19T16:00:00.000Z","stockId":7001917193160,"netValue":1.1833001530650125},{"date":"2024-09-18T16:00:00.000Z","stockId":7001917193160,"netValue":1.1833064783438911},{"date":"2024-09-17T16:00:00.000Z","stockId":7001917193160,"netValue":1.1846960325266813},{"date":"2024-09-12T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832694270659296},{"date":"2024-09-11T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832558981780166},{"date":"2024-09-10T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832504742890235},{"date":"2024-09-09T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832495740587898},{"date":"2024-09-08T16:00:00.000Z","stockId":7001917193160,"netValue":1.183244150169797},{"date":"2024-09-05T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832378260505705},{"date":"2024-09-04T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832378260505703},{"date":"2024-09-03T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832315019313437},{"date":"2024-09-02T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832315019313437},{"date":"2024-09-01T16:00:00.000Z","stockId":7001917193160,"netValue":1.1818241303765251},{"date":"2024-08-29T16:00:00.000Z","stockId":7001917193160,"netValue":1.1818051580188456},{"date":"2024-08-28T16:00:00.000Z","stockId":7001917193160,"netValue":1.1817988338996188},{"date":"2024-08-27T16:00:00.000Z","stockId":7001917193160,"netValue":1.1817925097803925},{"date":"2024-08-26T16:00:00.000Z","stockId":7001917193160,"netValue":1.181793410010626},{"date":"2024-08-25T16:00:00.000Z","stockId":7001917193160,"netValue":1.1818367786149777},{"date":"2024-08-22T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832387262808033},{"date":"2024-08-21T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832504742890226},{"date":"2024-08-20T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832504742890226},{"date":"2024-08-19T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832631225274757},{"date":"2024-08-18T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832640227577091},{"date":"2024-08-15T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832576986384826},{"date":"2024-08-14T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832576986384828},{"date":"2024-08-13T16:00:00.000Z","stockId":7001917193160,"netValue":1.183251374519256},{"date":"2024-08-12T16:00:00.000Z","stockId":7001917193160,"netValue":1.1818250306067584},{"date":"2024-08-11T16:00:00.000Z","stockId":7001917193160,"netValue":1.1818060582490784},{"date":"2024-08-08T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832450504000294},{"date":"2024-08-07T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832513745192557},{"date":"2024-08-06T16:00:00.000Z","stockId":7001917193160,"netValue":1.1846397737163947},{"date":"2024-08-05T16:00:00.000Z","stockId":7001917193160,"netValue":1.1846397737163945},{"date":"2024-08-04T16:00:00.000Z","stockId":7001917193160,"netValue":1.1846397737163945},{"date":"2024-08-01T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832387262808024},{"date":"2024-07-31T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832260780423491},{"date":"2024-07-30T16:00:00.000Z","stockId":7001917193160,"netValue":1.1832134298038963},{"date":"2024-07-29T16:00:00.000Z","stockId":7001917193160,"netValue":1.1831953576764502}]}