window.pageData = {"startDate":"2024-07-22T13:01:54.844Z","endDate":"2026-07-22T13:01:54.844Z","manager":{"_id":7121023212850,"name":"陆建巍","gender":"m","educationCode":"001001","resume":"陆建巍：男，高分子材料学博士。2017年7月加入泰康公募，现任泰康基金权益研究部负责人、股票基金经理。2021年12月13日至今担任泰康招泰尊享一年持有期混合型证券投资基金基金经理。2021年12月28日至今担任泰康研究精选股票型发起式证券投资基金基金经理。2023年4月7日至今担任泰康北交所精选两年定期开放混合型发起式证券投资基金基金经理。2023年6月2日至今担任泰康新机遇灵活配置混合型证券投资基金基金经理。2024年1月12日至今担任泰康弘实3个月定期开放混合型发起式证券投资基金基金经理。曾任中信证券股份有限公司研究员、瑞银证券股份有限公司研究员、国泰君安证券股份有限公司首席分析师、广发基金管理有限公司研究部研究员等职务。","tickerId":121023212850,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20123683","exchange":"fm","cnInfoCode":"db20123683","followedNum":1,"currency":"CNY","workingDate":"2021-12-12T16:00:00.000Z","fundCompanyId":4000052190000,"fundManagerSecondLevel":"hybrid","pinyin":"ljw","fundCompany":{"_id":4000052190000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"52190000","tickerId":52190000,"name":"泰康基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7121023212850,"type":"fmp","fm_p_r_d":"2026-07-20T16:00:00.000Z","fm_p_r_m1":-0.15489879796747263,"fm_p_r_m3":0.03159021269896578,"fm_p_r_m6":0.07038055838222679,"fm_p_r_y1":0.3299063344853166,"fm_cagr_p_r_fs":0.09747163668726011,"fm_cagr_p_r_fs_m":0.06940913806813231,"fm_cagr_p_r_fs_r_c":1785,"fm_cagr_p_r_fs_rp":0.36210762331838564,"fm_p_r_fys_m":0.022687499579280068,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.2669570628500311,"fm_p_r_m1_m":-0.0568263357533092,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.8068050749711649,"fm_p_r_m3_m":-0.01776235950287236,"fm_p_r_m3_r_c":1692,"fm_p_r_m3_rp":0.2637492607924305,"fm_p_r_m6_m":-0.010686266696420532,"fm_p_r_m6_r_c":1624,"fm_p_r_m6_rp":0.26247689463955637,"fm_p_r_y1_m":0.1534890547422617,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.30789648307896483,"fm_p_r_y3":0.5618528100750484,"fm_p_r_y3_m":0.2263808082723504,"fm_p_r_y3_r_c":1126,"fm_p_r_y3_rp":0.20355555555555555,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5635838150289018,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.29190751445086704,"fm_p_r_fys":0.13677007064111146},"fmi":{"stockId":7121023212850,"type":"fmi","fm_my":4.6,"fm_d":{"3000000001910":"本基金基金经理、权益研究部负责人","3000000006111":"本基金基金经理、权益研究部负责人","3000000009285":"本基金基金经理、权益研究部负责人","3000000014416":"本基金基金经理、权益研究部负责人","3000000016325":"本基金基金经理、权益研究部负责人"},"fm_wy":16,"fm_a_as":855682936.2581999,"fm_a_mfn":5,"fm_as":6963056798.0422,"fm_b_as":0,"fm_e_as":855682936.2581999,"fm_h_as":6107373861.784,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":6963056798.0422,"fm_q_as":0,"fm_r_f_cagr":0.1663,"fm_r_fd":3000000014416,"fm_r_ftp":1.0183}},"topTenManagedFundList":[{"_id":3000000006111,"stockCode":"006111","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-08-20T16:00:00.000Z","setUpScale":3010000000,"market":"a","tickerId":6111,"custody":"招商银行股份有限公司","name":"泰康弘实3个月定期开放混合型发起式证券投资基金","shortName":"泰康弘实3月定开混合(006111)","fundSecondLevel":"hybrid","__csrcFundId":5515,"fundStatus":"normal","lastUpdated":"2026-04-30T20:00:39.203Z","masterFundFlag":1,"inceptionDate":"2018-08-22T16:00:00.000Z","fundCollectionId":4000052190000,"currency":"CNY","masterFundShortName":"泰康弘实3月定开混合","pinyin":"tkhs3gydqkfhhxfqszqtzjj","hotMetrics":{"stockId":3000000006111,"type":"f_as","f_tas":6052135304.9088,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014417,"name":"泰康研究精选股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014417","tickerId":14417,"shortName":"泰康研究精选股票发起C","currency":"CNY","__csrcFundId":10584,"exchange":"jj","lastUpdated":"2025-01-04T00:32:15.156Z","inceptionDate":"2021-12-27T16:00:00.000Z","fundCollectionId":4000052190000,"followedNum":3,"status":"normal","setUpDate":"2021-12-27T16:00:00.000Z","setUpAssetScale":100576346.66,"setUpShares":100576346.66,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"tkyjjxgpxfqszqtzjj","hotMetrics":{"stockId":3000000014417,"type":"f_as","f_tas":522809810.79539996,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014416,"__csrcFundId":10584,"stockCode":"014416","shortName":"泰康研究精选股票发起(014416)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14416,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:12:19.446Z","status":"normal","exchange":"jj","masterFundShortName":"泰康研究精选股票发起","name":"泰康研究精选股票型发起式证券投资基金","inceptionDate":"2021-12-27T16:00:00.000Z","fundCollectionId":4000052190000,"followedNum":3,"setUpDate":"2021-12-27T16:00:00.000Z","setUpAssetScale":16246175.77,"setUpShares":16246175.77,"pinyin":"tkyjjxgpxfqszqtzjj","hotMetrics":{"stockId":3000000014416,"type":"f_as","f_tas":332873125.4628,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009285,"__csrcFundId":7492,"stockCode":"009285","name":"泰康招泰尊享一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9285,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:43:28.067Z","status":"normal","exchange":"jj","inceptionDate":"2020-05-19T16:00:00.000Z","shortName":"泰康招泰尊享一年持有期混合(009285)","followedNum":1,"fundCollectionId":4000052190000,"currency":"CNY","masterFundShortName":"泰康招泰尊享一年持有期混合","setUpDate":"2020-05-19T16:00:00.000Z","setUpAssetScale":1696822560.07,"setUpShares":1696822560.07,"pinyin":"tkztzxyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000009285,"type":"f_as","f_tas":36962211.4928,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009286,"name":"泰康招泰尊享一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-05-19T16:00:00.000Z","fundStatus":"normal","stockCode":"009286","tickerId":9286,"shortName":"泰康招泰尊享一年持有期混合C","__csrcFundId":7492,"lastUpdated":"2025-01-04T00:32:04.191Z","exchange":"jj","followedNum":0,"fundCollectionId":4000052190000,"currency":"CNY","status":"normal","setUpDate":"2020-05-19T16:00:00.000Z","setUpAssetScale":864985061.92,"setUpShares":864985061.92,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"tkztzxyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000009286,"type":"f_as","f_tas":18276345.3824,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.018855535924871658,"oneMonth":-0.06767648419063732,"threeMonths":-0.01716590653862904,"sixMonths":-0.0013696861153628115,"oneYear":0.14525025734651464,"threeYears":0.23426244992686907,"fiveYears":-0.08434221381084106,"tenYears":0.46263656019026134},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49060,"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":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"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}],"netValueList":[{"stockId":7121023212850,"date":"2026-07-20T16:00:00.000Z","netValue":1.5347357529466672},{"date":"2026-07-19T16:00:00.000Z","stockId":7121023212850,"netValue":1.5195713418569086},{"stockId":7121023212850,"date":"2026-07-16T16:00:00.000Z","netValue":1.5221566617829205},{"date":"2026-07-15T16:00:00.000Z","stockId":7121023212850,"netValue":1.6458656219350318},{"stockId":7121023212850,"date":"2026-07-14T16:00:00.000Z","netValue":1.6519027372946933},{"stockId":7121023212850,"date":"2026-07-13T16:00:00.000Z","netValue":1.6564240735582452},{"date":"2026-07-12T16:00:00.000Z","stockId":7121023212850,"netValue":1.647569076491805},{"date":"2026-07-09T16:00:00.000Z","stockId":7121023212850,"netValue":1.6549561096849803},{"stockId":7121023212850,"date":"2026-07-08T16:00:00.000Z","netValue":1.6852936597142336},{"stockId":7121023212850,"date":"2026-07-07T16:00:00.000Z","netValue":1.6743780802585166},{"stockId":7121023212850,"date":"2026-07-06T16:00:00.000Z","netValue":1.6755237218509795},{"stockId":7121023212850,"date":"2026-07-05T16:00:00.000Z","netValue":1.6758243276615175},{"stockId":7121023212850,"date":"2026-07-02T16:00:00.000Z","netValue":1.6783767741277087},{"stockId":7121023212850,"date":"2026-07-01T16:00:00.000Z","netValue":1.80035761133115},{"date":"2026-06-30T16:00:00.000Z","stockId":7121023212850,"netValue":1.7817569355931036},{"date":"2026-06-29T16:00:00.000Z","stockId":7121023212850,"netValue":1.8151355329568253},{"stockId":7121023212850,"date":"2026-06-28T16:00:00.000Z","netValue":1.7813146097662185},{"stockId":7121023212850,"date":"2026-06-25T16:00:00.000Z","netValue":1.7812846496535935},{"stockId":7121023212850,"date":"2026-06-24T16:00:00.000Z","netValue":1.7850850837126397},{"stockId":7121023212850,"date":"2026-06-23T16:00:00.000Z","netValue":1.8154776672057424},{"date":"2026-06-22T16:00:00.000Z","stockId":7121023212850,"netValue":1.7759264484957322},{"stockId":7121023212850,"date":"2026-06-21T16:00:00.000Z","netValue":1.8160378298546027},{"stockId":7121023212850,"date":"2026-06-17T16:00:00.000Z","netValue":1.778235090994671},{"date":"2026-06-16T16:00:00.000Z","stockId":7121023212850,"netValue":1.7395317360772147},{"stockId":7121023212850,"date":"2026-06-15T16:00:00.000Z","netValue":1.7026962224118383},{"date":"2026-06-14T16:00:00.000Z","stockId":7121023212850,"netValue":1.6972349754759815},{"date":"2026-06-11T16:00:00.000Z","stockId":7121023212850,"netValue":1.6275686991463665},{"stockId":7121023212850,"date":"2026-06-10T16:00:00.000Z","netValue":1.6426391302534251},{"stockId":7121023212850,"date":"2026-06-09T16:00:00.000Z","netValue":1.6431323468633783},{"stockId":7121023212850,"date":"2026-06-08T16:00:00.000Z","netValue":1.6463117601229047},{"date":"2026-06-07T16:00:00.000Z","stockId":7121023212850,"netValue":1.641298620319855},{"date":"2026-06-04T16:00:00.000Z","stockId":7121023212850,"netValue":1.6442830443770406},{"date":"2026-06-03T16:00:00.000Z","stockId":7121023212850,"netValue":1.665981186920011},{"stockId":7121023212850,"date":"2026-06-02T16:00:00.000Z","netValue":1.6650887053411711},{"date":"2026-06-01T16:00:00.000Z","stockId":7121023212850,"netValue":1.6605553433490345},{"date":"2026-05-31T16:00:00.000Z","stockId":7121023212850,"netValue":1.6557547729597153},{"stockId":7121023212850,"date":"2026-05-28T16:00:00.000Z","netValue":1.6606822069835745},{"date":"2026-05-27T16:00:00.000Z","stockId":7121023212850,"netValue":1.6413734756569849},{"stockId":7121023212850,"date":"2026-05-26T16:00:00.000Z","netValue":1.6381151531069935},{"stockId":7121023212850,"date":"2026-05-25T16:00:00.000Z","netValue":1.6383406428233425},{"stockId":7121023212850,"date":"2026-05-24T16:00:00.000Z","netValue":1.6380628761949396},{"date":"2026-05-21T16:00:00.000Z","stockId":7121023212850,"netValue":1.6333347802057407},{"date":"2026-05-20T16:00:00.000Z","stockId":7121023212850,"netValue":1.600215286907668},{"stockId":7121023212850,"date":"2026-05-19T16:00:00.000Z","netValue":1.6053106945460989},{"date":"2026-05-18T16:00:00.000Z","stockId":7121023212850,"netValue":1.6025892916051805},{"date":"2026-05-17T16:00:00.000Z","stockId":7121023212850,"netValue":1.6012047251599713},{"stockId":7121023212850,"date":"2026-05-14T16:00:00.000Z","netValue":1.6001626087147813},{"stockId":7121023212850,"date":"2026-05-13T16:00:00.000Z","netValue":1.567818648359676},{"stockId":7121023212850,"date":"2026-05-12T16:00:00.000Z","netValue":1.569993387155435},{"date":"2026-05-11T16:00:00.000Z","stockId":7121023212850,"netValue":1.5671498887815987},{"date":"2026-05-10T16:00:00.000Z","stockId":7121023212850,"netValue":1.5649182058990292},{"stockId":7121023212850,"date":"2026-05-07T16:00:00.000Z","netValue":1.5612245903078104},{"date":"2026-05-06T16:00:00.000Z","stockId":7121023212850,"netValue":1.5191791539582054},{"date":"2026-05-05T16:00:00.000Z","stockId":7121023212850,"netValue":1.5158999909591484},{"stockId":7121023212850,"date":"2026-04-29T16:00:00.000Z","netValue":1.5130436327902357},{"date":"2026-04-28T16:00:00.000Z","stockId":7121023212850,"netValue":1.4836618624536728},{"date":"2026-04-27T16:00:00.000Z","stockId":7121023212850,"netValue":1.4823669890215914},{"stockId":7121023212850,"date":"2026-04-26T16:00:00.000Z","netValue":1.4841141494193448},{"date":"2026-04-23T16:00:00.000Z","stockId":7121023212850,"netValue":1.4831092205701746},{"stockId":7121023212850,"date":"2026-04-22T16:00:00.000Z","netValue":1.4855269550723675},{"date":"2026-04-21T16:00:00.000Z","stockId":7121023212850,"netValue":1.4877377994226155},{"date":"2026-04-20T16:00:00.000Z","stockId":7121023212850,"netValue":1.4841716599102188},{"stockId":7121023212850,"date":"2026-04-19T16:00:00.000Z","netValue":1.4842226589861383},{"stockId":7121023212850,"date":"2026-04-16T16:00:00.000Z","netValue":1.484179170672974},{"date":"2026-04-15T16:00:00.000Z","stockId":7121023212850,"netValue":1.4336936422664532},{"stockId":7121023212850,"date":"2026-04-14T16:00:00.000Z","netValue":1.4309546013262275},{"stockId":7121023212850,"date":"2026-04-13T16:00:00.000Z","netValue":1.4317452416512673},{"date":"2026-04-12T16:00:00.000Z","stockId":7121023212850,"netValue":1.4301007142804885},{"stockId":7121023212850,"date":"2026-04-09T16:00:00.000Z","netValue":1.429522290676537},{"stockId":7121023212850,"date":"2026-04-08T16:00:00.000Z","netValue":1.3507214530130287},{"stockId":7121023212850,"date":"2026-04-07T16:00:00.000Z","netValue":1.350850819108289},{"stockId":7121023212850,"date":"2026-04-06T16:00:00.000Z","netValue":1.3446901410503864},{"stockId":7121023212850,"date":"2026-04-02T16:00:00.000Z","netValue":1.3448804473437368},{"stockId":7121023212850,"date":"2026-04-01T16:00:00.000Z","netValue":1.3504557193541702},{"date":"2026-03-31T16:00:00.000Z","stockId":7121023212850,"netValue":1.3527263025874032},{"date":"2026-03-30T16:00:00.000Z","stockId":7121023212850,"netValue":1.3490943772188353},{"date":"2026-03-29T16:00:00.000Z","stockId":7121023212850,"netValue":1.352011032041419},{"date":"2026-03-26T16:00:00.000Z","stockId":7121023212850,"netValue":1.3519016751304438},{"stockId":7121023212850,"date":"2026-03-25T16:00:00.000Z","netValue":1.3698063582490554},{"stockId":7121023212850,"date":"2026-03-24T16:00:00.000Z","netValue":1.3716072770576464},{"date":"2026-03-23T16:00:00.000Z","stockId":7121023212850,"netValue":1.3695602164481746},{"stockId":7121023212850,"date":"2026-03-22T16:00:00.000Z","netValue":1.367480730667366},{"stockId":7121023212850,"date":"2026-03-19T16:00:00.000Z","netValue":1.3711034827322495},{"date":"2026-03-18T16:00:00.000Z","stockId":7121023212850,"netValue":1.3922389116176326},{"stockId":7121023212850,"date":"2026-03-17T16:00:00.000Z","netValue":1.394214804459601},{"date":"2026-03-16T16:00:00.000Z","stockId":7121023212850,"netValue":1.391243007398589},{"stockId":7121023212850,"date":"2026-03-15T16:00:00.000Z","netValue":1.3942812616417213},{"stockId":7121023212850,"date":"2026-03-12T16:00:00.000Z","netValue":1.392860688662843},{"stockId":7121023212850,"date":"2026-03-11T16:00:00.000Z","netValue":1.4077920847852996},{"date":"2026-03-10T16:00:00.000Z","stockId":7121023212850,"netValue":1.419297012542721},{"stockId":7121023212850,"date":"2026-03-09T16:00:00.000Z","netValue":1.4268786680739778},{"date":"2026-03-08T16:00:00.000Z","stockId":7121023212850,"netValue":1.3953818948920624},{"date":"2026-03-05T16:00:00.000Z","stockId":7121023212850,"netValue":1.4182233064003356},{"stockId":7121023212850,"date":"2026-03-04T16:00:00.000Z","netValue":1.4265542061813992},{"date":"2026-03-03T16:00:00.000Z","stockId":7121023212850,"netValue":1.4124915719096265},{"date":"2026-03-02T16:00:00.000Z","stockId":7121023212850,"netValue":1.4255493412901787},{"date":"2026-03-01T16:00:00.000Z","stockId":7121023212850,"netValue":1.4715048119795142},{"date":"2026-02-26T16:00:00.000Z","stockId":7121023212850,"netValue":1.4697768014646546},{"stockId":7121023212850,"date":"2026-02-25T16:00:00.000Z","netValue":1.470278754195512},{"date":"2026-02-24T16:00:00.000Z","stockId":7121023212850,"netValue":1.4659461725142728},{"date":"2026-02-23T16:00:00.000Z","stockId":7121023212850,"netValue":1.4546893283384816},{"date":"2026-02-12T16:00:00.000Z","stockId":7121023212850,"netValue":1.4334279898060673},{"stockId":7121023212850,"date":"2026-02-11T16:00:00.000Z","netValue":1.4558374512033816},{"date":"2026-02-10T16:00:00.000Z","stockId":7121023212850,"netValue":1.4001943219417097},{"stockId":7121023212850,"date":"2026-02-09T16:00:00.000Z","netValue":1.4010222543298758},{"stockId":7121023212850,"date":"2026-02-08T16:00:00.000Z","netValue":1.4010045590651738},{"stockId":7121023212850,"date":"2026-02-05T16:00:00.000Z","netValue":1.3969567991210599},{"date":"2026-02-04T16:00:00.000Z","stockId":7121023212850,"netValue":1.4588052024679152},{"date":"2026-02-03T16:00:00.000Z","stockId":7121023212850,"netValue":1.4611545711410499},{"stockId":7121023212850,"date":"2026-02-02T16:00:00.000Z","netValue":1.462917201583477},{"date":"2026-02-01T16:00:00.000Z","stockId":7121023212850,"netValue":1.4607454667161748},{"stockId":7121023212850,"date":"2026-01-29T16:00:00.000Z","netValue":1.4652055434313362},{"stockId":7121023212850,"date":"2026-01-28T16:00:00.000Z","netValue":1.439609971276124},{"date":"2026-01-27T16:00:00.000Z","stockId":7121023212850,"netValue":1.441500995645959},{"date":"2026-01-26T16:00:00.000Z","stockId":7121023212850,"netValue":1.4396534109831898},{"date":"2026-01-25T16:00:00.000Z","stockId":7121023212850,"netValue":1.437555924352066},{"date":"2026-01-22T16:00:00.000Z","stockId":7121023212850,"netValue":1.4377091080052558},{"stockId":7121023212850,"date":"2026-01-21T16:00:00.000Z","netValue":1.4338225231465964},{"stockId":7121023212850,"date":"2026-01-20T16:00:00.000Z","netValue":1.4331091297054255},{"date":"2026-01-19T16:00:00.000Z","stockId":7121023212850,"netValue":1.4297484243557852},{"date":"2026-01-18T16:00:00.000Z","stockId":7121023212850,"netValue":1.4310915345406152},{"stockId":7121023212850,"date":"2026-01-15T16:00:00.000Z","netValue":1.4310475805460305},{"stockId":7121023212850,"date":"2026-01-14T16:00:00.000Z","netValue":1.3958481037609674},{"date":"2026-01-13T16:00:00.000Z","stockId":7121023212850,"netValue":1.3942290570139777},{"stockId":7121023212850,"date":"2026-01-12T16:00:00.000Z","netValue":1.3933158143918944},{"stockId":7121023212850,"date":"2026-01-11T16:00:00.000Z","netValue":1.3944813946187113},{"stockId":7121023212850,"date":"2026-01-08T16:00:00.000Z","netValue":1.3937661758334094},{"date":"2026-01-07T16:00:00.000Z","stockId":7121023212850,"netValue":1.3523574858283791},{"date":"2026-01-06T16:00:00.000Z","stockId":7121023212850,"netValue":1.3539236396361432},{"date":"2026-01-05T16:00:00.000Z","stockId":7121023212850,"netValue":1.353025374296718},{"date":"2026-01-04T16:00:00.000Z","stockId":7121023212850,"netValue":1.352490252094881},{"date":"2025-12-30T16:00:00.000Z","stockId":7121023212850,"netValue":1.3500845884173502},{"date":"2025-12-29T16:00:00.000Z","stockId":7121023212850,"netValue":1.3554827779774414},{"date":"2025-12-28T16:00:00.000Z","stockId":7121023212850,"netValue":1.3546870784499943},{"date":"2025-12-25T16:00:00.000Z","stockId":7121023212850,"netValue":1.3551920843282508},{"date":"2025-12-24T16:00:00.000Z","stockId":7121023212850,"netValue":1.334784749675036},{"date":"2025-12-23T16:00:00.000Z","stockId":7121023212850,"netValue":1.3351156066397036},{"date":"2025-12-22T16:00:00.000Z","stockId":7121023212850,"netValue":1.3342961113032965},{"date":"2025-12-21T16:00:00.000Z","stockId":7121023212850,"netValue":1.3337476096740748},{"date":"2025-12-18T16:00:00.000Z","stockId":7121023212850,"netValue":1.3305724832934354},{"date":"2025-12-17T16:00:00.000Z","stockId":7121023212850,"netValue":1.3329330262805894},{"date":"2025-12-16T16:00:00.000Z","stockId":7121023212850,"netValue":1.334180243728074},{"date":"2025-12-15T16:00:00.000Z","stockId":7121023212850,"netValue":1.3303823360563212},{"date":"2025-12-14T16:00:00.000Z","stockId":7121023212850,"netValue":1.3323456831904381},{"date":"2025-12-11T16:00:00.000Z","stockId":7121023212850,"netValue":1.3338951047825163},{"date":"2025-12-10T16:00:00.000Z","stockId":7121023212850,"netValue":1.3278486022779286},{"date":"2025-12-09T16:00:00.000Z","stockId":7121023212850,"netValue":1.3297716949192764},{"date":"2025-12-08T16:00:00.000Z","stockId":7121023212850,"netValue":1.3292435130674303},{"date":"2025-12-07T16:00:00.000Z","stockId":7121023212850,"netValue":1.3286771600616925},{"date":"2025-12-04T16:00:00.000Z","stockId":7121023212850,"netValue":1.3258385455201318},{"date":"2025-12-03T16:00:00.000Z","stockId":7121023212850,"netValue":1.3014289794432758},{"date":"2025-12-02T16:00:00.000Z","stockId":7121023212850,"netValue":1.300487911378575},{"date":"2025-12-01T16:00:00.000Z","stockId":7121023212850,"netValue":1.3007157466448025},{"date":"2025-11-30T16:00:00.000Z","stockId":7121023212850,"netValue":1.3009408583702884},{"date":"2025-11-27T16:00:00.000Z","stockId":7121023212850,"netValue":1.29925764252817},{"date":"2025-11-26T16:00:00.000Z","stockId":7121023212850,"netValue":1.266706903025469},{"date":"2025-11-25T16:00:00.000Z","stockId":7121023212850,"netValue":1.2669932522954692},{"date":"2025-11-24T16:00:00.000Z","stockId":7121023212850,"netValue":1.2645553458703342},{"date":"2025-11-23T16:00:00.000Z","stockId":7121023212850,"netValue":1.2622324455261582},{"date":"2025-11-20T16:00:00.000Z","stockId":7121023212850,"netValue":1.2625791229335885},{"date":"2025-11-19T16:00:00.000Z","stockId":7121023212850,"netValue":1.3171521086788551},{"date":"2025-11-18T16:00:00.000Z","stockId":7121023212850,"netValue":1.3170732772635465},{"date":"2025-11-17T16:00:00.000Z","stockId":7121023212850,"netValue":1.316369852370604},{"date":"2025-11-16T16:00:00.000Z","stockId":7121023212850,"netValue":1.3166659911404595},{"date":"2025-11-13T16:00:00.000Z","stockId":7121023212850,"netValue":1.316595583931461},{"date":"2025-11-12T16:00:00.000Z","stockId":7121023212850,"netValue":1.3227448414802891},{"date":"2025-11-11T16:00:00.000Z","stockId":7121023212850,"netValue":1.3298625603346255},{"date":"2025-11-10T16:00:00.000Z","stockId":7121023212850,"netValue":1.3211195288000592},{"date":"2025-11-09T16:00:00.000Z","stockId":7121023212850,"netValue":1.3297706720688551},{"date":"2025-11-06T16:00:00.000Z","stockId":7121023212850,"netValue":1.3274593883184993},{"date":"2025-11-05T16:00:00.000Z","stockId":7121023212850,"netValue":1.3352067170732007},{"date":"2025-11-04T16:00:00.000Z","stockId":7121023212850,"netValue":1.3113243119458273},{"date":"2025-11-03T16:00:00.000Z","stockId":7121023212850,"netValue":1.316798213473051},{"date":"2025-11-02T16:00:00.000Z","stockId":7121023212850,"netValue":1.3179556884787014},{"date":"2025-10-30T16:00:00.000Z","stockId":7121023212850,"netValue":1.3179946050770877},{"date":"2025-10-29T16:00:00.000Z","stockId":7121023212850,"netValue":1.3280777386564884},{"date":"2025-10-28T16:00:00.000Z","stockId":7121023212850,"netValue":1.3300459384750616},{"date":"2025-10-27T16:00:00.000Z","stockId":7121023212850,"netValue":1.3287701887447751},{"date":"2025-10-26T16:00:00.000Z","stockId":7121023212850,"netValue":1.329583992814122},{"date":"2025-10-23T16:00:00.000Z","stockId":7121023212850,"netValue":1.327073557082623},{"date":"2025-10-22T16:00:00.000Z","stockId":7121023212850,"netValue":1.2708037558272418},{"date":"2025-10-21T16:00:00.000Z","stockId":7121023212850,"netValue":1.2718279836466055},{"date":"2025-10-20T16:00:00.000Z","stockId":7121023212850,"netValue":1.2721754702903412},{"date":"2025-10-19T16:00:00.000Z","stockId":7121023212850,"netValue":1.2688950909496297},{"date":"2025-10-16T16:00:00.000Z","stockId":7121023212850,"netValue":1.2676589758767423},{"date":"2025-10-15T16:00:00.000Z","stockId":7121023212850,"netValue":1.3111046214984516},{"date":"2025-10-14T16:00:00.000Z","stockId":7121023212850,"netValue":1.3107871919511018},{"date":"2025-10-13T16:00:00.000Z","stockId":7121023212850,"netValue":1.3096527611602733},{"date":"2025-10-12T16:00:00.000Z","stockId":7121023212850,"netValue":1.3130098583344116},{"date":"2025-10-09T16:00:00.000Z","stockId":7121023212850,"netValue":1.3132519683121229},{"date":"2025-10-08T16:00:00.000Z","stockId":7121023212850,"netValue":1.329901366027088},{"date":"2025-09-29T16:00:00.000Z","stockId":7121023212850,"netValue":1.3285599883912136},{"date":"2025-09-28T16:00:00.000Z","stockId":7121023212850,"netValue":1.3096405455139326},{"date":"2025-09-25T16:00:00.000Z","stockId":7121023212850,"netValue":1.3083592547389151},{"date":"2025-09-24T16:00:00.000Z","stockId":7121023212850,"netValue":1.3134656857613503},{"date":"2025-09-23T16:00:00.000Z","stockId":7121023212850,"netValue":1.3127054781164016},{"date":"2025-09-22T16:00:00.000Z","stockId":7121023212850,"netValue":1.3124180930474512},{"date":"2025-09-21T16:00:00.000Z","stockId":7121023212850,"netValue":1.312253625322934},{"date":"2025-09-18T16:00:00.000Z","stockId":7121023212850,"netValue":1.3104516061085076},{"date":"2025-09-17T16:00:00.000Z","stockId":7121023212850,"netValue":1.310912069236721},{"date":"2025-09-16T16:00:00.000Z","stockId":7121023212850,"netValue":1.3103478525903625},{"date":"2025-09-15T16:00:00.000Z","stockId":7121023212850,"netValue":1.30987036364678},{"date":"2025-09-14T16:00:00.000Z","stockId":7121023212850,"netValue":1.309685336994758},{"date":"2025-09-11T16:00:00.000Z","stockId":7121023212850,"netValue":1.310197890419995},{"date":"2025-09-10T16:00:00.000Z","stockId":7121023212850,"netValue":1.2711056048508689},{"date":"2025-09-09T16:00:00.000Z","stockId":7121023212850,"netValue":1.2674613200781937},{"date":"2025-09-08T16:00:00.000Z","stockId":7121023212850,"netValue":1.266111030945341},{"date":"2025-09-07T16:00:00.000Z","stockId":7121023212850,"netValue":1.26659342181895},{"date":"2025-09-04T16:00:00.000Z","stockId":7121023212850,"netValue":1.2680382005700273},{"date":"2025-09-03T16:00:00.000Z","stockId":7121023212850,"netValue":1.275757263634526},{"date":"2025-09-02T16:00:00.000Z","stockId":7121023212850,"netValue":1.2795641780067195},{"date":"2025-09-01T16:00:00.000Z","stockId":7121023212850,"netValue":1.2791656145147392},{"date":"2025-08-31T16:00:00.000Z","stockId":7121023212850,"netValue":1.2820110034915013},{"date":"2025-08-28T16:00:00.000Z","stockId":7121023212850,"netValue":1.2800953372257755},{"date":"2025-08-27T16:00:00.000Z","stockId":7121023212850,"netValue":1.2460754956869249},{"date":"2025-08-26T16:00:00.000Z","stockId":7121023212850,"netValue":1.24204096374249},{"date":"2025-08-25T16:00:00.000Z","stockId":7121023212850,"netValue":1.2414164772535192},{"date":"2025-08-24T16:00:00.000Z","stockId":7121023212850,"netValue":1.2413456366651896},{"date":"2025-08-21T16:00:00.000Z","stockId":7121023212850,"netValue":1.2389297822934064},{"date":"2025-08-20T16:00:00.000Z","stockId":7121023212850,"netValue":1.1961106992199622},{"date":"2025-08-19T16:00:00.000Z","stockId":7121023212850,"netValue":1.1963598382139908},{"date":"2025-08-18T16:00:00.000Z","stockId":7121023212850,"netValue":1.1959373235821436},{"date":"2025-08-17T16:00:00.000Z","stockId":7121023212850,"netValue":1.1956335332242056},{"date":"2025-08-14T16:00:00.000Z","stockId":7121023212850,"netValue":1.1942192585667362},{"date":"2025-08-13T16:00:00.000Z","stockId":7121023212850,"netValue":1.1686193777892249},{"date":"2025-08-12T16:00:00.000Z","stockId":7121023212850,"netValue":1.1695500462621848},{"date":"2025-08-11T16:00:00.000Z","stockId":7121023212850,"netValue":1.1671540808826284},{"date":"2025-08-10T16:00:00.000Z","stockId":7121023212850,"netValue":1.165818086684831},{"date":"2025-08-07T16:00:00.000Z","stockId":7121023212850,"netValue":1.1651245881675258},{"date":"2025-08-06T16:00:00.000Z","stockId":7121023212850,"netValue":1.1721201540510042},{"date":"2025-08-05T16:00:00.000Z","stockId":7121023212850,"netValue":1.1627352041599608},{"date":"2025-08-04T16:00:00.000Z","stockId":7121023212850,"netValue":1.1719819172353365},{"date":"2025-08-03T16:00:00.000Z","stockId":7121023212850,"netValue":1.1623445875040617},{"date":"2025-07-31T16:00:00.000Z","stockId":7121023212850,"netValue":1.1550353002188447},{"date":"2025-07-30T16:00:00.000Z","stockId":7121023212850,"netValue":1.1604648146833323},{"date":"2025-07-29T16:00:00.000Z","stockId":7121023212850,"netValue":1.167655007421756},{"date":"2025-07-28T16:00:00.000Z","stockId":7121023212850,"netValue":1.1691893383330094},{"date":"2025-07-27T16:00:00.000Z","stockId":7121023212850,"netValue":1.1624987235216904},{"date":"2025-07-24T16:00:00.000Z","stockId":7121023212850,"netValue":1.162058416803641},{"date":"2025-07-23T16:00:00.000Z","stockId":7121023212850,"netValue":1.1540959659831072},{"date":"2025-07-22T16:00:00.000Z","stockId":7121023212850,"netValue":1.1539906570428633},{"date":"2025-07-21T16:00:00.000Z","stockId":7121023212850,"netValue":1.1540179282931389},{"date":"2025-07-20T16:00:00.000Z","stockId":7121023212850,"netValue":1.1539071381014039},{"date":"2025-07-17T16:00:00.000Z","stockId":7121023212850,"netValue":1.15352286808578},{"date":"2025-07-16T16:00:00.000Z","stockId":7121023212850,"netValue":1.1336326589696266},{"date":"2025-07-15T16:00:00.000Z","stockId":7121023212850,"netValue":1.1326289392203348},{"date":"2025-07-14T16:00:00.000Z","stockId":7121023212850,"netValue":1.1327422524712152},{"date":"2025-07-13T16:00:00.000Z","stockId":7121023212850,"netValue":1.1315039502546407},{"date":"2025-07-10T16:00:00.000Z","stockId":7121023212850,"netValue":1.131220765993771},{"date":"2025-07-09T16:00:00.000Z","stockId":7121023212850,"netValue":1.125922844528223},{"date":"2025-07-08T16:00:00.000Z","stockId":7121023212850,"netValue":1.1257067783470318},{"date":"2025-07-07T16:00:00.000Z","stockId":7121023212850,"netValue":1.126025695226431},{"date":"2025-07-06T16:00:00.000Z","stockId":7121023212850,"netValue":1.125050341645051},{"date":"2025-07-03T16:00:00.000Z","stockId":7121023212850,"netValue":1.1253135018410736},{"date":"2025-07-02T16:00:00.000Z","stockId":7121023212850,"netValue":1.1174111297151887},{"date":"2025-07-01T16:00:00.000Z","stockId":7121023212850,"netValue":1.1170669848745067},{"date":"2025-06-30T16:00:00.000Z","stockId":7121023212850,"netValue":1.1175694690469238},{"date":"2025-06-29T16:00:00.000Z","stockId":7121023212850,"netValue":1.1179242373405431},{"date":"2025-06-26T16:00:00.000Z","stockId":7121023212850,"netValue":1.116679330161556},{"date":"2025-06-25T16:00:00.000Z","stockId":7121023212850,"netValue":1.10468944985357},{"date":"2025-06-24T16:00:00.000Z","stockId":7121023212850,"netValue":1.1045160500700792},{"date":"2025-06-23T16:00:00.000Z","stockId":7121023212850,"netValue":1.1037908117784372},{"date":"2025-06-22T16:00:00.000Z","stockId":7121023212850,"netValue":1.1032685603490777},{"date":"2025-06-19T16:00:00.000Z","stockId":7121023212850,"netValue":1.1031467776307435},{"date":"2025-06-18T16:00:00.000Z","stockId":7121023212850,"netValue":1.100887921086592},{"date":"2025-06-17T16:00:00.000Z","stockId":7121023212850,"netValue":1.1013732088375279},{"date":"2025-06-16T16:00:00.000Z","stockId":7121023212850,"netValue":1.1007418430972413},{"date":"2025-06-15T16:00:00.000Z","stockId":7121023212850,"netValue":1.1009680215379642},{"date":"2025-06-12T16:00:00.000Z","stockId":7121023212850,"netValue":1.1006771933619266},{"date":"2025-06-11T16:00:00.000Z","stockId":7121023212850,"netValue":1.0993681538119315},{"date":"2025-06-10T16:00:00.000Z","stockId":7121023212850,"netValue":1.09872023791229},{"date":"2025-06-09T16:00:00.000Z","stockId":7121023212850,"netValue":1.0985894985839528},{"date":"2025-06-08T16:00:00.000Z","stockId":7121023212850,"netValue":1.0988857415271327},{"date":"2025-06-05T16:00:00.000Z","stockId":7121023212850,"netValue":1.0986461552491775},{"date":"2025-06-04T16:00:00.000Z","stockId":7121023212850,"netValue":1.0891123382350052},{"date":"2025-06-03T16:00:00.000Z","stockId":7121023212850,"netValue":1.0888411299926666},{"date":"2025-06-02T16:00:00.000Z","stockId":7121023212850,"netValue":1.088531630269241},{"date":"2025-05-29T16:00:00.000Z","stockId":7121023212850,"netValue":1.0881932719925251},{"date":"2025-05-28T16:00:00.000Z","stockId":7121023212850,"netValue":1.092088495278766},{"date":"2025-05-27T16:00:00.000Z","stockId":7121023212850,"netValue":1.0920212331893446},{"date":"2025-05-26T16:00:00.000Z","stockId":7121023212850,"netValue":1.0918771791812616},{"date":"2025-05-25T16:00:00.000Z","stockId":7121023212850,"netValue":1.091997049973372},{"date":"2025-05-22T16:00:00.000Z","stockId":7121023212850,"netValue":1.0923787393312439},{"date":"2025-05-21T16:00:00.000Z","stockId":7121023212850,"netValue":1.091318700441059},{"date":"2025-05-20T16:00:00.000Z","stockId":7121023212850,"netValue":1.0910785257902649},{"date":"2025-05-19T16:00:00.000Z","stockId":7121023212850,"netValue":1.0906625241100183},{"date":"2025-05-18T16:00:00.000Z","stockId":7121023212850,"netValue":1.0904535962565332},{"date":"2025-05-15T16:00:00.000Z","stockId":7121023212850,"netValue":1.0901050656221942},{"date":"2025-05-14T16:00:00.000Z","stockId":7121023212850,"netValue":1.0884232664136126},{"date":"2025-05-13T16:00:00.000Z","stockId":7121023212850,"netValue":1.088594379103805},{"date":"2025-05-12T16:00:00.000Z","stockId":7121023212850,"netValue":1.088236288838346},{"date":"2025-05-11T16:00:00.000Z","stockId":7121023212850,"netValue":1.0878136566433372},{"date":"2025-05-08T16:00:00.000Z","stockId":7121023212850,"netValue":1.0877226297562386},{"date":"2025-05-07T16:00:00.000Z","stockId":7121023212850,"netValue":1.074095332657043},{"date":"2025-05-06T16:00:00.000Z","stockId":7121023212850,"netValue":1.0737895270215925},{"date":"2025-05-05T16:00:00.000Z","stockId":7121023212850,"netValue":1.0732914874219575},{"date":"2025-04-29T16:00:00.000Z","stockId":7121023212850,"netValue":1.0729356779571422},{"date":"2025-04-28T16:00:00.000Z","stockId":7121023212850,"netValue":1.0725260969084425},{"date":"2025-04-27T16:00:00.000Z","stockId":7121023212850,"netValue":1.0726729973146467},{"date":"2025-04-24T16:00:00.000Z","stockId":7121023212850,"netValue":1.0698711212138081},{"date":"2025-04-23T16:00:00.000Z","stockId":7121023212850,"netValue":1.068018972903336},{"date":"2025-04-22T16:00:00.000Z","stockId":7121023212850,"netValue":1.0692093937692828},{"date":"2025-04-21T16:00:00.000Z","stockId":7121023212850,"netValue":1.0643163189386762},{"date":"2025-04-20T16:00:00.000Z","stockId":7121023212850,"netValue":1.0604387503362387},{"date":"2025-04-17T16:00:00.000Z","stockId":7121023212850,"netValue":1.060624654448913},{"date":"2025-04-16T16:00:00.000Z","stockId":7121023212850,"netValue":1.0527841903636475},{"date":"2025-04-15T16:00:00.000Z","stockId":7121023212850,"netValue":1.0525259718502835},{"date":"2025-04-14T16:00:00.000Z","stockId":7121023212850,"netValue":1.052112310100019},{"date":"2025-04-13T16:00:00.000Z","stockId":7121023212850,"netValue":1.0516108207095383},{"date":"2025-04-10T16:00:00.000Z","stockId":7121023212850,"netValue":1.050786833527677},{"date":"2025-04-09T16:00:00.000Z","stockId":7121023212850,"netValue":1.0834853486318758},{"date":"2025-04-08T16:00:00.000Z","stockId":7121023212850,"netValue":1.0826986435721222},{"date":"2025-04-07T16:00:00.000Z","stockId":7121023212850,"netValue":1.081723731938993},{"date":"2025-04-06T16:00:00.000Z","stockId":7121023212850,"netValue":1.0796423424530663},{"date":"2025-04-02T16:00:00.000Z","stockId":7121023212850,"netValue":1.0860661731943855},{"date":"2025-04-01T16:00:00.000Z","stockId":7121023212850,"netValue":1.0927579857422263},{"date":"2025-03-31T16:00:00.000Z","stockId":7121023212850,"netValue":1.092512459027919},{"date":"2025-03-30T16:00:00.000Z","stockId":7121023212850,"netValue":1.0921788284612615},{"date":"2025-03-27T16:00:00.000Z","stockId":7121023212850,"netValue":1.0920114736403836},{"date":"2025-03-26T16:00:00.000Z","stockId":7121023212850,"netValue":1.0940233773068984},{"date":"2025-03-25T16:00:00.000Z","stockId":7121023212850,"netValue":1.0937823317777553},{"date":"2025-03-24T16:00:00.000Z","stockId":7121023212850,"netValue":1.0938135495945578},{"date":"2025-03-23T16:00:00.000Z","stockId":7121023212850,"netValue":1.0932690122404614},{"date":"2025-03-20T16:00:00.000Z","stockId":7121023212850,"netValue":1.092641557547021},{"date":"2025-03-19T16:00:00.000Z","stockId":7121023212850,"netValue":1.1087094625085636},{"date":"2025-03-18T16:00:00.000Z","stockId":7121023212850,"netValue":1.1090490349151354},{"date":"2025-03-17T16:00:00.000Z","stockId":7121023212850,"netValue":1.1088938969251143},{"date":"2025-03-16T16:00:00.000Z","stockId":7121023212850,"netValue":1.1087337882542143},{"date":"2025-03-13T16:00:00.000Z","stockId":7121023212850,"netValue":1.1085919937360174},{"date":"2025-03-12T16:00:00.000Z","stockId":7121023212850,"netValue":1.1010309858255583},{"date":"2025-03-11T16:00:00.000Z","stockId":7121023212850,"netValue":1.1007816848243714},{"date":"2025-03-10T16:00:00.000Z","stockId":7121023212850,"netValue":1.1010952455955778},{"date":"2025-03-09T16:00:00.000Z","stockId":7121023212850,"netValue":1.1006375766740457},{"date":"2025-03-06T16:00:00.000Z","stockId":7121023212850,"netValue":1.1010292408450153},{"date":"2025-03-05T16:00:00.000Z","stockId":7121023212850,"netValue":1.0890168128316922},{"date":"2025-03-04T16:00:00.000Z","stockId":7121023212850,"netValue":1.089440547796843},{"date":"2025-03-03T16:00:00.000Z","stockId":7121023212850,"netValue":1.0890237155650488},{"date":"2025-03-02T16:00:00.000Z","stockId":7121023212850,"netValue":1.0888760973885936},{"date":"2025-02-27T16:00:00.000Z","stockId":7121023212850,"netValue":1.0891177706601511},{"date":"2025-02-26T16:00:00.000Z","stockId":7121023212850,"netValue":1.1141476672580821},{"date":"2025-02-25T16:00:00.000Z","stockId":7121023212850,"netValue":1.1136034142297784},{"date":"2025-02-24T16:00:00.000Z","stockId":7121023212850,"netValue":1.1129702437941433},{"date":"2025-02-23T16:00:00.000Z","stockId":7121023212850,"netValue":1.1136521629749385},{"date":"2025-02-20T16:00:00.000Z","stockId":7121023212850,"netValue":1.1137157359117158},{"date":"2025-02-19T16:00:00.000Z","stockId":7121023212850,"netValue":1.0950779493277487},{"date":"2025-02-18T16:00:00.000Z","stockId":7121023212850,"netValue":1.0954114719783425},{"date":"2025-02-17T16:00:00.000Z","stockId":7121023212850,"netValue":1.0956212414626099},{"date":"2025-02-16T16:00:00.000Z","stockId":7121023212850,"netValue":1.0954026478547132},{"date":"2025-02-13T16:00:00.000Z","stockId":7121023212850,"netValue":1.0953829112102902},{"date":"2025-02-12T16:00:00.000Z","stockId":7121023212850,"netValue":1.0837833449498666},{"date":"2025-02-11T16:00:00.000Z","stockId":7121023212850,"netValue":1.083858850391708},{"date":"2025-02-10T16:00:00.000Z","stockId":7121023212850,"netValue":1.0838155827509397},{"date":"2025-02-09T16:00:00.000Z","stockId":7121023212850,"netValue":1.0832687805899495},{"date":"2025-02-06T16:00:00.000Z","stockId":7121023212850,"netValue":1.0835471030947113},{"date":"2025-02-05T16:00:00.000Z","stockId":7121023212850,"netValue":1.0735098369826697},{"date":"2025-02-04T16:00:00.000Z","stockId":7121023212850,"netValue":1.073508278719058},{"date":"2025-01-26T16:00:00.000Z","stockId":7121023212850,"netValue":1.0741274713669349},{"date":"2025-01-23T16:00:00.000Z","stockId":7121023212850,"netValue":1.0745101363807512},{"date":"2025-01-22T16:00:00.000Z","stockId":7121023212850,"netValue":1.0703646314628719},{"date":"2025-01-21T16:00:00.000Z","stockId":7121023212850,"netValue":1.0661437989628466},{"date":"2025-01-20T16:00:00.000Z","stockId":7121023212850,"netValue":1.0702522998829467},{"date":"2025-01-19T16:00:00.000Z","stockId":7121023212850,"netValue":1.0676438511503459},{"date":"2025-01-16T16:00:00.000Z","stockId":7121023212850,"netValue":1.0620577193658576},{"date":"2025-01-15T16:00:00.000Z","stockId":7121023212850,"netValue":1.0598096777423431},{"date":"2025-01-14T16:00:00.000Z","stockId":7121023212850,"netValue":1.0572265385392825},{"date":"2025-01-13T16:00:00.000Z","stockId":7121023212850,"netValue":1.0518405933284756},{"date":"2025-01-12T16:00:00.000Z","stockId":7121023212850,"netValue":1.0514174830037895},{"date":"2025-01-09T16:00:00.000Z","stockId":7121023212850,"netValue":1.051773154869263},{"date":"2025-01-08T16:00:00.000Z","stockId":7121023212850,"netValue":1.0616104674296167},{"date":"2025-01-07T16:00:00.000Z","stockId":7121023212850,"netValue":1.06207359178951},{"date":"2025-01-06T16:00:00.000Z","stockId":7121023212850,"netValue":1.0618168034089879},{"date":"2025-01-05T16:00:00.000Z","stockId":7121023212850,"netValue":1.0619134484353931},{"date":"2025-01-02T16:00:00.000Z","stockId":7121023212850,"netValue":1.0618520180834117},{"date":"2025-01-01T16:00:00.000Z","stockId":7121023212850,"netValue":1.0857969472720248},{"date":"2024-12-30T16:00:00.000Z","stockId":7121023212850,"netValue":1.0865027897317405},{"date":"2024-12-29T16:00:00.000Z","stockId":7121023212850,"netValue":1.091038358267053},{"date":"2024-12-26T16:00:00.000Z","stockId":7121023212850,"netValue":1.0908095096980688},{"date":"2024-12-25T16:00:00.000Z","stockId":7121023212850,"netValue":1.0766627797820418},{"date":"2024-12-24T16:00:00.000Z","stockId":7121023212850,"netValue":1.0767088346733669},{"date":"2024-12-23T16:00:00.000Z","stockId":7121023212850,"netValue":1.0765121910497761},{"date":"2024-12-22T16:00:00.000Z","stockId":7121023212850,"netValue":1.0761473692895271},{"date":"2024-12-19T16:00:00.000Z","stockId":7121023212850,"netValue":1.0759006697577842},{"date":"2024-12-18T16:00:00.000Z","stockId":7121023212850,"netValue":1.0675611940384426},{"date":"2024-12-17T16:00:00.000Z","stockId":7121023212850,"netValue":1.067233577334234},{"date":"2024-12-16T16:00:00.000Z","stockId":7121023212850,"netValue":1.0669557577791073},{"date":"2024-12-15T16:00:00.000Z","stockId":7121023212850,"netValue":1.0668280781294543},{"date":"2024-12-12T16:00:00.000Z","stockId":7121023212850,"netValue":1.066968636022148},{"date":"2024-12-11T16:00:00.000Z","stockId":7121023212850,"netValue":1.0642312179279305},{"date":"2024-12-10T16:00:00.000Z","stockId":7121023212850,"netValue":1.0638794093453552},{"date":"2024-12-09T16:00:00.000Z","stockId":7121023212850,"netValue":1.0635543645767576},{"date":"2024-12-08T16:00:00.000Z","stockId":7121023212850,"netValue":1.0635256705209788},{"date":"2024-12-05T16:00:00.000Z","stockId":7121023212850,"netValue":1.0637666374133488},{"date":"2024-12-04T16:00:00.000Z","stockId":7121023212850,"netValue":1.0418650966422005},{"date":"2024-12-03T16:00:00.000Z","stockId":7121023212850,"netValue":1.041534665952098},{"date":"2024-12-02T16:00:00.000Z","stockId":7121023212850,"netValue":1.041831603225638},{"date":"2024-12-01T16:00:00.000Z","stockId":7121023212850,"netValue":1.0420643178768167},{"date":"2024-11-28T16:00:00.000Z","stockId":7121023212850,"netValue":1.041347233031786},{"date":"2024-11-27T16:00:00.000Z","stockId":7121023212850,"netValue":1.030702279467311},{"date":"2024-11-26T16:00:00.000Z","stockId":7121023212850,"netValue":1.0309471893673003},{"date":"2024-11-25T16:00:00.000Z","stockId":7121023212850,"netValue":1.0301140306845877},{"date":"2024-11-24T16:00:00.000Z","stockId":7121023212850,"netValue":1.0301383385813694},{"date":"2024-11-21T16:00:00.000Z","stockId":7121023212850,"netValue":1.0306104974863115},{"date":"2024-11-20T16:00:00.000Z","stockId":7121023212850,"netValue":1.045567636226798},{"date":"2024-11-19T16:00:00.000Z","stockId":7121023212850,"netValue":1.045487495682775},{"date":"2024-11-18T16:00:00.000Z","stockId":7121023212850,"netValue":1.0452228654635523},{"date":"2024-11-17T16:00:00.000Z","stockId":7121023212850,"netValue":1.044526756660037},{"date":"2024-11-14T16:00:00.000Z","stockId":7121023212850,"netValue":1.045163447877389},{"date":"2024-11-13T16:00:00.000Z","stockId":7121023212850,"netValue":1.065843956424499},{"date":"2024-11-12T16:00:00.000Z","stockId":7121023212850,"netValue":1.0669272262189422},{"date":"2024-11-11T16:00:00.000Z","stockId":7121023212850,"netValue":1.0663716585993332},{"date":"2024-11-10T16:00:00.000Z","stockId":7121023212850,"netValue":1.0670277729525472},{"date":"2024-11-07T16:00:00.000Z","stockId":7121023212850,"netValue":1.0663761027675378},{"date":"2024-11-06T16:00:00.000Z","stockId":7121023212850,"netValue":1.0457625197078229},{"date":"2024-11-05T16:00:00.000Z","stockId":7121023212850,"netValue":1.0452048623969699},{"date":"2024-11-04T16:00:00.000Z","stockId":7121023212850,"netValue":1.0456095191580772},{"date":"2024-11-03T16:00:00.000Z","stockId":7121023212850,"netValue":1.0445772413496717},{"date":"2024-10-31T16:00:00.000Z","stockId":7121023212850,"netValue":1.0440179620905847},{"date":"2024-10-30T16:00:00.000Z","stockId":7121023212850,"netValue":1.0579195305729792},{"date":"2024-10-29T16:00:00.000Z","stockId":7121023212850,"netValue":1.0577069110185195},{"date":"2024-10-28T16:00:00.000Z","stockId":7121023212850,"netValue":1.057713309943335},{"date":"2024-10-27T16:00:00.000Z","stockId":7121023212850,"netValue":1.0579024228210885},{"date":"2024-10-24T16:00:00.000Z","stockId":7121023212850,"netValue":1.0580213686538718},{"date":"2024-10-23T16:00:00.000Z","stockId":7121023212850,"netValue":1.061377029403703},{"date":"2024-10-22T16:00:00.000Z","stockId":7121023212850,"netValue":1.0614327243170156},{"date":"2024-10-21T16:00:00.000Z","stockId":7121023212850,"netValue":1.0618942875371786},{"date":"2024-10-20T16:00:00.000Z","stockId":7121023212850,"netValue":1.0618878362785704},{"date":"2024-10-17T16:00:00.000Z","stockId":7121023212850,"netValue":1.0617053152694729},{"date":"2024-10-16T16:00:00.000Z","stockId":7121023212850,"netValue":1.0240485708179583},{"date":"2024-10-15T16:00:00.000Z","stockId":7121023212850,"netValue":1.042394765590738},{"date":"2024-10-14T16:00:00.000Z","stockId":7121023212850,"netValue":1.024424708640232},{"date":"2024-10-13T16:00:00.000Z","stockId":7121023212850,"netValue":1.0435950681145019},{"date":"2024-10-10T16:00:00.000Z","stockId":7121023212850,"netValue":1.0276008861691104},{"date":"2024-10-09T16:00:00.000Z","stockId":7121023212850,"netValue":1.0440139205211652},{"date":"2024-10-08T16:00:00.000Z","stockId":7121023212850,"netValue":1.0294972074418332},{"date":"2024-10-07T16:00:00.000Z","stockId":7121023212850,"netValue":1.0775144832703376},{"date":"2024-09-29T16:00:00.000Z","stockId":7121023212850,"netValue":1.0587032517351627},{"date":"2024-09-26T16:00:00.000Z","stockId":7121023212850,"netValue":1.016822983136538},{"date":"2024-09-25T16:00:00.000Z","stockId":7121023212850,"netValue":0.9584762565953516},{"date":"2024-09-24T16:00:00.000Z","stockId":7121023212850,"netValue":0.9576677978496327},{"date":"2024-09-23T16:00:00.000Z","stockId":7121023212850,"netValue":0.9575718623597141},{"date":"2024-09-22T16:00:00.000Z","stockId":7121023212850,"netValue":0.9562292170250809},{"date":"2024-09-19T16:00:00.000Z","stockId":7121023212850,"netValue":0.9562251686172457},{"date":"2024-09-18T16:00:00.000Z","stockId":7121023212850,"netValue":0.9471865856424033},{"date":"2024-09-17T16:00:00.000Z","stockId":7121023212850,"netValue":0.9472581687414433},{"date":"2024-09-12T16:00:00.000Z","stockId":7121023212850,"netValue":0.9474140785225027},{"date":"2024-09-11T16:00:00.000Z","stockId":7121023212850,"netValue":0.9539118858512637},{"date":"2024-09-10T16:00:00.000Z","stockId":7121023212850,"netValue":0.9539581024394737},{"date":"2024-09-09T16:00:00.000Z","stockId":7121023212850,"netValue":0.9540433880726874},{"date":"2024-09-08T16:00:00.000Z","stockId":7121023212850,"netValue":0.953775303680341},{"date":"2024-09-05T16:00:00.000Z","stockId":7121023212850,"netValue":0.9539458865612441},{"date":"2024-09-04T16:00:00.000Z","stockId":7121023212850,"netValue":0.9673508218751163},{"date":"2024-09-03T16:00:00.000Z","stockId":7121023212850,"netValue":0.9674457722812713},{"date":"2024-09-02T16:00:00.000Z","stockId":7121023212850,"netValue":0.9677753549539709},{"date":"2024-09-01T16:00:00.000Z","stockId":7121023212850,"netValue":0.9676488624410993},{"date":"2024-08-29T16:00:00.000Z","stockId":7121023212850,"netValue":0.968284223979798},{"date":"2024-08-28T16:00:00.000Z","stockId":7121023212850,"netValue":0.9728593157873634},{"date":"2024-08-27T16:00:00.000Z","stockId":7121023212850,"netValue":0.9729974049395623},{"date":"2024-08-26T16:00:00.000Z","stockId":7121023212850,"netValue":0.9730502113621662},{"date":"2024-08-25T16:00:00.000Z","stockId":7121023212850,"netValue":0.9734265601751265},{"date":"2024-08-22T16:00:00.000Z","stockId":7121023212850,"netValue":0.9736113169332146},{"date":"2024-08-21T16:00:00.000Z","stockId":7121023212850,"netValue":0.9698620112926671},{"date":"2024-08-20T16:00:00.000Z","stockId":7121023212850,"netValue":0.969996619978668},{"date":"2024-08-19T16:00:00.000Z","stockId":7121023212850,"netValue":0.969858502758154},{"date":"2024-08-18T16:00:00.000Z","stockId":7121023212850,"netValue":0.9702159366775166},{"date":"2024-08-15T16:00:00.000Z","stockId":7121023212850,"netValue":0.9700590689131356},{"date":"2024-08-14T16:00:00.000Z","stockId":7121023212850,"netValue":0.9626849939836559},{"date":"2024-08-13T16:00:00.000Z","stockId":7121023212850,"netValue":0.9626159474718106},{"date":"2024-08-12T16:00:00.000Z","stockId":7121023212850,"netValue":0.9627053076454286},{"date":"2024-08-11T16:00:00.000Z","stockId":7121023212850,"netValue":0.9624772806992453},{"date":"2024-08-08T16:00:00.000Z","stockId":7121023212850,"netValue":0.9625097753958223},{"date":"2024-08-07T16:00:00.000Z","stockId":7121023212850,"netValue":0.9692583948331515},{"date":"2024-08-06T16:00:00.000Z","stockId":7121023212850,"netValue":0.9693558818265011},{"date":"2024-08-05T16:00:00.000Z","stockId":7121023212850,"netValue":0.9694290067502425},{"date":"2024-08-04T16:00:00.000Z","stockId":7121023212850,"netValue":0.9690999813725774},{"date":"2024-08-01T16:00:00.000Z","stockId":7121023212850,"netValue":0.9703724830270086},{"date":"2024-07-31T16:00:00.000Z","stockId":7121023212850,"netValue":0.9764150370255085},{"date":"2024-07-30T16:00:00.000Z","stockId":7121023212850,"netValue":0.9763952980804831},{"date":"2024-07-29T16:00:00.000Z","stockId":7121023212850,"netValue":0.9755995718573652},{"date":"2024-07-28T16:00:00.000Z","stockId":7121023212850,"netValue":0.9758757714549678},{"date":"2024-07-25T16:00:00.000Z","stockId":7121023212850,"netValue":0.9757092369819},{"date":"2024-07-24T16:00:00.000Z","stockId":7121023212850,"netValue":0.9943732406712195},{"date":"2024-07-23T16:00:00.000Z","stockId":7121023212850,"netValue":0.994988685778717},{"date":"2024-07-22T16:00:00.000Z","stockId":7121023212850,"netValue":0.9951639092059152}]}