window.pageData = {"startDate":"2024-07-25T10:15:25.350Z","endDate":"2026-07-25T10:15:25.350Z","manager":{"_id":7082420190250,"name":"黄晓婷","gender":"f","educationCode":"001002","resume":"黄晓婷：女，硕士。2015年7月加入招商基金管理有限公司固定收益投资部，曾任研究员，现任招商金鸿债券型证券投资基金基金经理（管理时间：2019年3月22日至今）、招商招通纯债债券型证券投资基金基金经理（管理时间：2019年11月30日至今）、招商添逸1年定期开放债券型发起式证券投资基金基金经理（管理时间：2021年3月17日至今）、招商添盛78个月定期开放债券型证券投资基金基金经理（管理时间：2021年8月14日至今）、招商添呈1年定期开放债券型发起式证券投资基金基金经理（管理时间：2021年9月8日至今）、招商添德3个月定期开放债券型发起式证券投资基金基金经理（管理时间：2021年12月22日至今）。拟任本基金基金经理。","tickerId":82420190250,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20665138","exchange":"fm","cnInfoCode":"db20665138","followedNum":0,"currency":"CNY","workingDate":"2019-01-18T16:00:00.000Z","fundCompanyId":4000050210000,"fundManagerSecondLevel":"bond","pinyin":"hxt","fundCompany":{"_id":4000050210000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7082420190250,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":0.001599598702036964,"fm_p_r_m3":-0.001887448142190773,"fm_p_r_m6":0.008070851195205897,"fm_p_r_y1":0.023995407099615562,"fm_p_r_y3":0.08978364262260863,"fm_cagr_p_r_fs":0.03219866432349683,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.3958333333333333,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.6230323115161558,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.264937106918239,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.8028731045490822,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.6806584362139918,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.35170603674540685,"fm_p_r_y3_m":0.08856315628757261,"fm_p_r_y3_r_c":815,"fm_p_r_y3_rp":0.47665847665847666,"fm_p_r_y5":0.1639266830947681,"fm_p_r_y5_m":0.15117460138222516,"fm_p_r_y5_r_c":540,"fm_p_r_y5_rp":0.35064935064935066,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.281198003327787,"fm_p_r_fys":0.012958971635707695},"fmi":{"stockId":7082420190250,"type":"fmi","fm_my":7.5,"fm_d":{"3000000003454":"本基金基金经理","3000000006332":"本基金基金经理","3000000006393":"本基金基金经理","3000000009173":"本基金基金经理","3000000009711":"本基金基金经理","3000000010507":"本基金基金经理（已离任）","3000000011294":"本基金基金经理","3000000012806":"本基金基金经理","3000000217025":"本基金基金经理（已离任）","3000000024536":"本基金基金经理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":11,"fm_as":28978662427.639793,"fm_b_as":28978662427.639793,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":8,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0422,"fm_r_fd":3000000006332,"fm_r_ftp":0.3547}},"topTenManagedFundList":[{"_id":3000000009711,"__csrcFundId":7918,"stockCode":"009711","shortName":"招商添盛78个月定开债(009711)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":9711,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.843Z","status":"normal","inceptionDate":"2020-07-22T16:00:00.000Z","name":"招商添盛78个月定期开放债券型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050210000,"currency":"CNY","setUpDate":"2020-07-22T16:00:00.000Z","setUpAssetScale":7998996533.59,"setUpShares":7998996533.59,"pinyin":"zsts78gydqkfzqxzqtzjj","masterFundShortName":"招商添盛78个月定开债","hotMetrics":{"stockId":3000000009711,"type":"f_as","f_tas":8021470341.223599,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021775,"name":"招商金鸿债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021775","tickerId":21775,"shortName":"招商金鸿纯债D","currency":"CNY","__csrcFundId":5672,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.305Z","inceptionDate":"2024-07-02T16:00:00.000Z","pinyin":"zsjhzqxzqtzjj","fundCollectionId":4000050210000,"followedNum":2,"memoNum":1,"hotMetrics":{"stockId":3000000021775,"type":"f_as","f_tas":3951578101.4655,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003454,"__csrcFundId":863,"stockCode":"003454","shortName":"招商招通纯债(003454)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3454,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.711Z","status":"normal","inceptionDate":"2016-10-19T16:00:00.000Z","name":"招商招通纯债债券型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050210000,"currency":"CNY","pinyin":"zsztczzqxzqtzjj","masterFundShortName":"招商招通纯债","hotMetrics":{"stockId":3000000003454,"type":"f_as","f_tas":3582819681.7824,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012806,"__csrcFundId":10001,"stockCode":"012806","shortName":"招商添呈1年定开债发起式(012806)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":12806,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.861Z","status":"normal","exchange":"jj","inceptionDate":"2021-09-07T16:00:00.000Z","name":"招商添呈1年定期开放债券型发起式证券投资基金","fundCollectionId":4000050210000,"followedNum":0,"setUpDate":"2021-09-07T16:00:00.000Z","setUpAssetScale":3010001000,"setUpShares":3010001000,"pinyin":"zstc1ndqkfzqxfqszqtzjj","masterFundShortName":"招商添呈1年定开债发起式","hotMetrics":{"stockId":3000000012806,"type":"f_as","f_tas":3026486243.3208,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006393,"__csrcFundId":5558,"stockCode":"006393","shortName":"招商添德3个月定开债发起式(006393)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6393,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.776Z","status":"normal","inceptionDate":"2018-09-11T16:00:00.000Z","name":"招商添德3个月定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050210000,"currency":"CNY","pinyin":"zstd3gydqkfzqxfqszqtzjj","masterFundShortName":"招商添德3个月定开债发起式","hotMetrics":{"stockId":3000000006393,"type":"f_as","f_tas":3010485119.8655996,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019500,"name":"招商安瑞进取债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019500","tickerId":19500,"shortName":"招商安瑞进取债券C","currency":"CNY","__csrcFundId":3062,"lastUpdated":"2025-01-04T00:32:26.860Z","fundCollectionId":4000050210000,"inceptionDate":"2023-09-17T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zsarjqzqxzqtzjj","followedNum":0,"hotMetrics":{"stockId":3000000019500,"type":"f_as","f_tas":2021806923.0259998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011294,"__csrcFundId":8987,"stockCode":"011294","shortName":"招商添逸1年定开债发起式(011294)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":11294,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.852Z","status":"normal","inceptionDate":"2021-03-16T16:00:00.000Z","name":"招商添逸1年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050210000,"currency":"CNY","setUpDate":"2021-03-16T16:00:00.000Z","setUpAssetScale":8010000000,"setUpShares":8010000000,"pinyin":"zsty1ndqkfzqxfqszqtzjj","masterFundShortName":"招商添逸1年定开债发起式","hotMetrics":{"stockId":3000000011294,"type":"f_as","f_tas":2008394947.8697999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000217018,"__csrcFundId":3062,"stockCode":"217018","shortName":"招商安瑞进取债券(217018)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":217018,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.974Z","status":"normal","inceptionDate":"2011-03-16T16:00:00.000Z","name":"招商安瑞进取债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050210000,"currency":"CNY","pinyin":"zsarjqzqxzqtzjj","memoNum":2,"masterFundShortName":"招商安瑞进取债券","hotMetrics":{"stockId":3000000217018,"type":"f_as","f_tas":1946320887.2134,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006332,"__csrcFundId":5672,"stockCode":"006332","shortName":"招商金鸿债券(006332)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6332,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.770Z","status":"normal","inceptionDate":"2018-11-01T16:00:00.000Z","name":"招商金鸿债券型证券投资基金","exchange":"jj","followedNum":8,"fundCollectionId":4000050210000,"currency":"CNY","pinyin":"zsjhzqxzqtzjj","masterFundShortName":"招商金鸿债券","hotMetrics":{"stockId":3000000006332,"type":"f_as","f_tas":535547395.1718,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003455,"name":"招商招通纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"003455","tickerId":3455,"shortName":"招商招通纯债C","__csrcFundId":863,"lastUpdated":"2025-01-04T00:31:54.442Z","exchange":"jj","inceptionDate":"2016-10-19T16:00:00.000Z","followedNum":3,"fundCollectionId":4000050210000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zsztczzqxzqtzjj","hotMetrics":{"stockId":3000000003455,"type":"f_as","f_tas":505758013.96150005,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49089,"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":"2026-07-23T16:00:00.000Z","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},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7082420190250,"netValue":1.261864544599708},{"stockId":7082420190250,"date":"2026-07-22T16:00:00.000Z","netValue":1.2641432653393245},{"stockId":7082420190250,"date":"2026-07-21T16:00:00.000Z","netValue":1.262798772104042},{"date":"2026-07-20T16:00:00.000Z","stockId":7082420190250,"netValue":1.2625094868966904},{"date":"2026-07-19T16:00:00.000Z","stockId":7082420190250,"netValue":1.2599378740293632},{"date":"2026-07-16T16:00:00.000Z","stockId":7082420190250,"netValue":1.2586795502376371},{"stockId":7082420190250,"date":"2026-07-15T16:00:00.000Z","netValue":1.2605694482703944},{"date":"2026-07-14T16:00:00.000Z","stockId":7082420190250,"netValue":1.2605171444384058},{"date":"2026-07-13T16:00:00.000Z","stockId":7082420190250,"netValue":1.2601413806640025},{"stockId":7082420190250,"date":"2026-07-12T16:00:00.000Z","netValue":1.2579542843573934},{"date":"2026-07-09T16:00:00.000Z","stockId":7082420190250,"netValue":1.2608849495988674},{"stockId":7082420190250,"date":"2026-07-08T16:00:00.000Z","netValue":1.2601110071429948},{"stockId":7082420190250,"date":"2026-07-07T16:00:00.000Z","netValue":1.2599038358002725},{"date":"2026-07-06T16:00:00.000Z","stockId":7082420190250,"netValue":1.2608581900317761},{"stockId":7082420190250,"date":"2026-07-05T16:00:00.000Z","netValue":1.2631861041816699},{"stockId":7082420190250,"date":"2026-07-02T16:00:00.000Z","netValue":1.2626721169558037},{"date":"2026-07-01T16:00:00.000Z","stockId":7082420190250,"netValue":1.2606856646198383},{"stockId":7082420190250,"date":"2026-06-30T16:00:00.000Z","netValue":1.2606010337493183},{"stockId":7082420190250,"date":"2026-06-29T16:00:00.000Z","netValue":1.2591238033118504},{"date":"2026-06-28T16:00:00.000Z","stockId":7082420190250,"netValue":1.2572566107935526},{"date":"2026-06-25T16:00:00.000Z","stockId":7082420190250,"netValue":1.2578032413966342},{"stockId":7082420190250,"date":"2026-06-24T16:00:00.000Z","netValue":1.2598492913085688},{"stockId":7082420190250,"date":"2026-06-23T16:00:00.000Z","netValue":1.2614731943596034},{"date":"2026-06-22T16:00:00.000Z","stockId":7082420190250,"netValue":1.261682416050143},{"date":"2026-06-21T16:00:00.000Z","stockId":7082420190250,"netValue":1.2632500994888602},{"date":"2026-06-17T16:00:00.000Z","stockId":7082420190250,"netValue":1.2623231982238396},{"stockId":7082420190250,"date":"2026-06-16T16:00:00.000Z","netValue":1.263693831018431},{"date":"2026-06-15T16:00:00.000Z","stockId":7082420190250,"netValue":1.2634941181648882},{"stockId":7082420190250,"date":"2026-06-14T16:00:00.000Z","netValue":1.2634060117723556},{"stockId":7082420190250,"date":"2026-06-11T16:00:00.000Z","netValue":1.2602965414462275},{"stockId":7082420190250,"date":"2026-06-10T16:00:00.000Z","netValue":1.257336060537741},{"date":"2026-06-09T16:00:00.000Z","stockId":7082420190250,"netValue":1.2574789787393381},{"date":"2026-06-08T16:00:00.000Z","stockId":7082420190250,"netValue":1.2598880106742518},{"stockId":7082420190250,"date":"2026-06-07T16:00:00.000Z","netValue":1.2599256495134583},{"date":"2026-06-04T16:00:00.000Z","stockId":7082420190250,"netValue":1.2623004814134184},{"stockId":7082420190250,"date":"2026-06-03T16:00:00.000Z","netValue":1.2627113689771865},{"date":"2026-06-02T16:00:00.000Z","stockId":7082420190250,"netValue":1.264442963966192},{"stockId":7082420190250,"date":"2026-06-01T16:00:00.000Z","netValue":1.265359281148736},{"date":"2026-05-31T16:00:00.000Z","stockId":7082420190250,"netValue":1.2649016074012065},{"date":"2026-05-28T16:00:00.000Z","stockId":7082420190250,"netValue":1.262809922672491},{"date":"2026-05-27T16:00:00.000Z","stockId":7082420190250,"netValue":1.2642986530357296},{"date":"2026-05-26T16:00:00.000Z","stockId":7082420190250,"netValue":1.2638702962014667},{"stockId":7082420190250,"date":"2026-05-25T16:00:00.000Z","netValue":1.265592941952483},{"date":"2026-05-24T16:00:00.000Z","stockId":7082420190250,"netValue":1.265852442267915},{"stockId":7082420190250,"date":"2026-05-21T16:00:00.000Z","netValue":1.265639560316747},{"date":"2026-05-20T16:00:00.000Z","stockId":7082420190250,"netValue":1.2654959461928548},{"date":"2026-05-19T16:00:00.000Z","stockId":7082420190250,"netValue":1.2675049646581955},{"date":"2026-05-18T16:00:00.000Z","stockId":7082420190250,"netValue":1.2683510307080255},{"stockId":7082420190250,"date":"2026-05-17T16:00:00.000Z","netValue":1.2658607184085384},{"date":"2026-05-14T16:00:00.000Z","stockId":7082420190250,"netValue":1.26650158785348},{"date":"2026-05-13T16:00:00.000Z","stockId":7082420190250,"netValue":1.267544972353569},{"date":"2026-05-12T16:00:00.000Z","stockId":7082420190250,"netValue":1.2709691235615879},{"date":"2026-05-11T16:00:00.000Z","stockId":7082420190250,"netValue":1.2705058963264042},{"date":"2026-05-10T16:00:00.000Z","stockId":7082420190250,"netValue":1.2730913790901797},{"stockId":7082420190250,"date":"2026-05-07T16:00:00.000Z","netValue":1.2711830011295107},{"date":"2026-05-06T16:00:00.000Z","stockId":7082420190250,"netValue":1.2708606973175178},{"stockId":7082420190250,"date":"2026-05-05T16:00:00.000Z","netValue":1.270918790205811},{"stockId":7082420190250,"date":"2026-04-29T16:00:00.000Z","netValue":1.267623659613363},{"date":"2026-04-28T16:00:00.000Z","stockId":7082420190250,"netValue":1.267393178170307},{"date":"2026-04-27T16:00:00.000Z","stockId":7082420190250,"netValue":1.2650699400302925},{"stockId":7082420190250,"date":"2026-04-26T16:00:00.000Z","netValue":1.2658219697089073},{"stockId":7082420190250,"date":"2026-04-23T16:00:00.000Z","netValue":1.2642507523334632},{"date":"2026-04-22T16:00:00.000Z","stockId":7082420190250,"netValue":1.2652442812828326},{"date":"2026-04-21T16:00:00.000Z","stockId":7082420190250,"netValue":1.2671779045676357},{"stockId":7082420190250,"date":"2026-04-20T16:00:00.000Z","netValue":1.2648085528930857},{"date":"2026-04-19T16:00:00.000Z","stockId":7082420190250,"netValue":1.2652697237569446},{"date":"2026-04-16T16:00:00.000Z","stockId":7082420190250,"netValue":1.2652393489929132},{"date":"2026-04-15T16:00:00.000Z","stockId":7082420190250,"netValue":1.264740790006106},{"date":"2026-04-14T16:00:00.000Z","stockId":7082420190250,"netValue":1.2609402446127065},{"stockId":7082420190250,"date":"2026-04-13T16:00:00.000Z","netValue":1.2612907890079856},{"date":"2026-04-12T16:00:00.000Z","stockId":7082420190250,"netValue":1.2588328478270432},{"date":"2026-04-09T16:00:00.000Z","stockId":7082420190250,"netValue":1.2599820585325996},{"date":"2026-04-08T16:00:00.000Z","stockId":7082420190250,"netValue":1.2599169454466859},{"date":"2026-04-07T16:00:00.000Z","stockId":7082420190250,"netValue":1.2599604487414486},{"date":"2026-04-06T16:00:00.000Z","stockId":7082420190250,"netValue":1.2556604681331218},{"date":"2026-04-02T16:00:00.000Z","stockId":7082420190250,"netValue":1.254386097317456},{"stockId":7082420190250,"date":"2026-04-01T16:00:00.000Z","netValue":1.253730805121272},{"date":"2026-03-31T16:00:00.000Z","stockId":7082420190250,"netValue":1.2553285777487304},{"date":"2026-03-30T16:00:00.000Z","stockId":7082420190250,"netValue":1.2522997775635507},{"stockId":7082420190250,"date":"2026-03-29T16:00:00.000Z","netValue":1.2537895570997193},{"stockId":7082420190250,"date":"2026-03-26T16:00:00.000Z","netValue":1.2537370117601794},{"stockId":7082420190250,"date":"2026-03-25T16:00:00.000Z","netValue":1.2526169707790018},{"date":"2026-03-24T16:00:00.000Z","stockId":7082420190250,"netValue":1.2542053729682316},{"date":"2026-03-23T16:00:00.000Z","stockId":7082420190250,"netValue":1.2524961367493577},{"date":"2026-03-22T16:00:00.000Z","stockId":7082420190250,"netValue":1.2496399497323805},{"stockId":7082420190250,"date":"2026-03-19T16:00:00.000Z","netValue":1.25104642787118},{"stockId":7082420190250,"date":"2026-03-18T16:00:00.000Z","netValue":1.25193101867638},{"stockId":7082420190250,"date":"2026-03-17T16:00:00.000Z","netValue":1.2538911034122038},{"stockId":7082420190250,"date":"2026-03-16T16:00:00.000Z","netValue":1.252821659444186},{"stockId":7082420190250,"date":"2026-03-15T16:00:00.000Z","netValue":1.2543157411659562},{"stockId":7082420190250,"date":"2026-03-12T16:00:00.000Z","netValue":1.2548389651001708},{"stockId":7082420190250,"date":"2026-03-11T16:00:00.000Z","netValue":1.2552866701172052},{"date":"2026-03-10T16:00:00.000Z","stockId":7082420190250,"netValue":1.2561404256850393},{"stockId":7082420190250,"date":"2026-03-09T16:00:00.000Z","netValue":1.2556296215323606},{"stockId":7082420190250,"date":"2026-03-08T16:00:00.000Z","netValue":1.2546802512641797},{"stockId":7082420190250,"date":"2026-03-05T16:00:00.000Z","netValue":1.2556481690682846},{"date":"2026-03-04T16:00:00.000Z","stockId":7082420190250,"netValue":1.2544902471709602},{"date":"2026-03-03T16:00:00.000Z","stockId":7082420190250,"netValue":1.2542060433852262},{"date":"2026-03-02T16:00:00.000Z","stockId":7082420190250,"netValue":1.254253807479392},{"date":"2026-03-01T16:00:00.000Z","stockId":7082420190250,"netValue":1.255845283840631},{"stockId":7082420190250,"date":"2026-02-26T16:00:00.000Z","netValue":1.2555344314877006},{"date":"2026-02-25T16:00:00.000Z","stockId":7082420190250,"netValue":1.255247113891158},{"date":"2026-02-24T16:00:00.000Z","stockId":7082420190250,"netValue":1.2559831288704284},{"date":"2026-02-23T16:00:00.000Z","stockId":7082420190250,"netValue":1.2558294083857588},{"date":"2026-02-12T16:00:00.000Z","stockId":7082420190250,"netValue":1.2544038072518275},{"date":"2026-02-11T16:00:00.000Z","stockId":7082420190250,"netValue":1.2546930947654031},{"stockId":7082420190250,"date":"2026-02-10T16:00:00.000Z","netValue":1.2546034467357459},{"date":"2026-02-09T16:00:00.000Z","stockId":7082420190250,"netValue":1.2540765808840117},{"stockId":7082420190250,"date":"2026-02-08T16:00:00.000Z","netValue":1.2542243560985666},{"stockId":7082420190250,"date":"2026-02-05T16:00:00.000Z","netValue":1.2533527467257566},{"stockId":7082420190250,"date":"2026-02-04T16:00:00.000Z","netValue":1.2521227004750095},{"date":"2026-02-03T16:00:00.000Z","stockId":7082420190250,"netValue":1.2522690978594493},{"stockId":7082420190250,"date":"2026-02-02T16:00:00.000Z","netValue":1.251795833756034},{"date":"2026-02-01T16:00:00.000Z","stockId":7082420190250,"netValue":1.2489227298507541},{"stockId":7082420190250,"date":"2026-01-29T16:00:00.000Z","netValue":1.2514201594848753},{"date":"2026-01-28T16:00:00.000Z","stockId":7082420190250,"netValue":1.2517499133515027},{"date":"2026-01-27T16:00:00.000Z","stockId":7082420190250,"netValue":1.2519011137122409},{"date":"2026-01-26T16:00:00.000Z","stockId":7082420190250,"netValue":1.2516786946767293},{"date":"2026-01-25T16:00:00.000Z","stockId":7082420190250,"netValue":1.251727250112903},{"stockId":7082420190250,"date":"2026-01-22T16:00:00.000Z","netValue":1.2517617616892653},{"stockId":7082420190250,"date":"2026-01-21T16:00:00.000Z","netValue":1.2510190785263688},{"stockId":7082420190250,"date":"2026-01-20T16:00:00.000Z","netValue":1.2506683078151433},{"date":"2026-01-19T16:00:00.000Z","stockId":7082420190250,"netValue":1.2502712106669023},{"date":"2026-01-18T16:00:00.000Z","stockId":7082420190250,"netValue":1.2502332900684672},{"date":"2026-01-15T16:00:00.000Z","stockId":7082420190250,"netValue":1.249947917813074},{"date":"2026-01-14T16:00:00.000Z","stockId":7082420190250,"netValue":1.2493839363638657},{"date":"2026-01-13T16:00:00.000Z","stockId":7082420190250,"netValue":1.249129165217142},{"stockId":7082420190250,"date":"2026-01-12T16:00:00.000Z","netValue":1.2488706970784582},{"stockId":7082420190250,"date":"2026-01-11T16:00:00.000Z","netValue":1.2491569021863427},{"stockId":7082420190250,"date":"2026-01-08T16:00:00.000Z","netValue":1.2481239181564643},{"date":"2026-01-07T16:00:00.000Z","stockId":7082420190250,"netValue":1.247510470883706},{"date":"2026-01-06T16:00:00.000Z","stockId":7082420190250,"netValue":1.2470451300767955},{"date":"2026-01-05T16:00:00.000Z","stockId":7082420190250,"netValue":1.2470742318499781},{"date":"2026-01-04T16:00:00.000Z","stockId":7082420190250,"netValue":1.2467178632294862},{"date":"2025-12-30T16:00:00.000Z","stockId":7082420190250,"netValue":1.2457212778934887},{"date":"2025-12-29T16:00:00.000Z","stockId":7082420190250,"netValue":1.2453711243982362},{"date":"2025-12-28T16:00:00.000Z","stockId":7082420190250,"netValue":1.2453245719697028},{"date":"2025-12-25T16:00:00.000Z","stockId":7082420190250,"netValue":1.245700436494444},{"date":"2025-12-24T16:00:00.000Z","stockId":7082420190250,"netValue":1.2456007741090207},{"date":"2025-12-23T16:00:00.000Z","stockId":7082420190250,"netValue":1.2452428337563628},{"date":"2025-12-22T16:00:00.000Z","stockId":7082420190250,"netValue":1.2450230410297853},{"date":"2025-12-21T16:00:00.000Z","stockId":7082420190250,"netValue":1.2449004546858606},{"date":"2025-12-18T16:00:00.000Z","stockId":7082420190250,"netValue":1.244722093586079},{"date":"2025-12-17T16:00:00.000Z","stockId":7082420190250,"netValue":1.243898050320214},{"date":"2025-12-16T16:00:00.000Z","stockId":7082420190250,"netValue":1.2434995774328137},{"date":"2025-12-15T16:00:00.000Z","stockId":7082420190250,"netValue":1.2426823559065714},{"date":"2025-12-14T16:00:00.000Z","stockId":7082420190250,"netValue":1.2427572697257485},{"date":"2025-12-11T16:00:00.000Z","stockId":7082420190250,"netValue":1.243052793032193},{"date":"2025-12-10T16:00:00.000Z","stockId":7082420190250,"netValue":1.2426997734061802},{"date":"2025-12-09T16:00:00.000Z","stockId":7082420190250,"netValue":1.2426010227700366},{"date":"2025-12-08T16:00:00.000Z","stockId":7082420190250,"netValue":1.242084840161535},{"date":"2025-12-07T16:00:00.000Z","stockId":7082420190250,"netValue":1.2420458807018533},{"date":"2025-12-04T16:00:00.000Z","stockId":7082420190250,"netValue":1.2418563922457795},{"date":"2025-12-03T16:00:00.000Z","stockId":7082420190250,"netValue":1.2415835940784665},{"date":"2025-12-02T16:00:00.000Z","stockId":7082420190250,"netValue":1.2423091740408607},{"date":"2025-12-01T16:00:00.000Z","stockId":7082420190250,"netValue":1.2424304285417285},{"date":"2025-11-30T16:00:00.000Z","stockId":7082420190250,"netValue":1.2427828480213334},{"date":"2025-11-27T16:00:00.000Z","stockId":7082420190250,"netValue":1.2424701476863322},{"date":"2025-11-26T16:00:00.000Z","stockId":7082420190250,"netValue":1.242146912193126},{"date":"2025-11-25T16:00:00.000Z","stockId":7082420190250,"netValue":1.2424739192559733},{"date":"2025-11-24T16:00:00.000Z","stockId":7082420190250,"netValue":1.2432296023913232},{"date":"2025-11-23T16:00:00.000Z","stockId":7082420190250,"netValue":1.2434556228625009},{"date":"2025-11-20T16:00:00.000Z","stockId":7082420190250,"netValue":1.2432852437684403},{"date":"2025-11-19T16:00:00.000Z","stockId":7082420190250,"netValue":1.2435804477688366},{"date":"2025-11-18T16:00:00.000Z","stockId":7082420190250,"netValue":1.243732912299981},{"date":"2025-11-17T16:00:00.000Z","stockId":7082420190250,"netValue":1.2436880405408028},{"date":"2025-11-16T16:00:00.000Z","stockId":7082420190250,"netValue":1.2438140201616732},{"date":"2025-11-13T16:00:00.000Z","stockId":7082420190250,"netValue":1.2436278895713528},{"date":"2025-11-12T16:00:00.000Z","stockId":7082420190250,"netValue":1.243743512961501},{"date":"2025-11-11T16:00:00.000Z","stockId":7082420190250,"netValue":1.2433089025647348},{"date":"2025-11-10T16:00:00.000Z","stockId":7082420190250,"netValue":1.243159102714965},{"date":"2025-11-09T16:00:00.000Z","stockId":7082420190250,"netValue":1.2430731027104451},{"date":"2025-11-06T16:00:00.000Z","stockId":7082420190250,"netValue":1.2423499986412194},{"date":"2025-11-05T16:00:00.000Z","stockId":7082420190250,"netValue":1.2427644227496968},{"date":"2025-11-04T16:00:00.000Z","stockId":7082420190250,"netValue":1.2428078210106601},{"date":"2025-11-03T16:00:00.000Z","stockId":7082420190250,"netValue":1.2425446114191956},{"date":"2025-11-02T16:00:00.000Z","stockId":7082420190250,"netValue":1.2428797257298498},{"date":"2025-10-30T16:00:00.000Z","stockId":7082420190250,"netValue":1.2426860583683397},{"date":"2025-10-29T16:00:00.000Z","stockId":7082420190250,"netValue":1.2413270267044954},{"date":"2025-10-28T16:00:00.000Z","stockId":7082420190250,"netValue":1.2413587722541009},{"date":"2025-10-27T16:00:00.000Z","stockId":7082420190250,"netValue":1.2408803255041048},{"date":"2025-10-26T16:00:00.000Z","stockId":7082420190250,"netValue":1.240472484322008},{"date":"2025-10-23T16:00:00.000Z","stockId":7082420190250,"netValue":1.239754108637413},{"date":"2025-10-22T16:00:00.000Z","stockId":7082420190250,"netValue":1.239626900943344},{"date":"2025-10-21T16:00:00.000Z","stockId":7082420190250,"netValue":1.2396083886370142},{"date":"2025-10-20T16:00:00.000Z","stockId":7082420190250,"netValue":1.239738930601654},{"date":"2025-10-19T16:00:00.000Z","stockId":7082420190250,"netValue":1.2390699080994008},{"date":"2025-10-16T16:00:00.000Z","stockId":7082420190250,"netValue":1.2391287941030362},{"date":"2025-10-15T16:00:00.000Z","stockId":7082420190250,"netValue":1.2387086657901278},{"date":"2025-10-14T16:00:00.000Z","stockId":7082420190250,"netValue":1.2385938355588977},{"date":"2025-10-13T16:00:00.000Z","stockId":7082420190250,"netValue":1.2383977896663028},{"date":"2025-10-12T16:00:00.000Z","stockId":7082420190250,"netValue":1.2385331336402845},{"date":"2025-10-09T16:00:00.000Z","stockId":7082420190250,"netValue":1.2378330827220927},{"date":"2025-10-08T16:00:00.000Z","stockId":7082420190250,"netValue":1.2377328713325202},{"date":"2025-09-29T16:00:00.000Z","stockId":7082420190250,"netValue":1.2368368833174364},{"date":"2025-09-28T16:00:00.000Z","stockId":7082420190250,"netValue":1.2359747911949235},{"date":"2025-09-25T16:00:00.000Z","stockId":7082420190250,"netValue":1.235690160879203},{"date":"2025-09-24T16:00:00.000Z","stockId":7082420190250,"netValue":1.2361096906577114},{"date":"2025-09-23T16:00:00.000Z","stockId":7082420190250,"netValue":1.2359084710239006},{"date":"2025-09-22T16:00:00.000Z","stockId":7082420190250,"netValue":1.2360429091720508},{"date":"2025-09-21T16:00:00.000Z","stockId":7082420190250,"netValue":1.236361248299835},{"date":"2025-09-18T16:00:00.000Z","stockId":7082420190250,"netValue":1.2361758549617805},{"date":"2025-09-17T16:00:00.000Z","stockId":7082420190250,"netValue":1.2363045675006177},{"date":"2025-09-16T16:00:00.000Z","stockId":7082420190250,"netValue":1.2366193441074864},{"date":"2025-09-15T16:00:00.000Z","stockId":7082420190250,"netValue":1.2361173027375583},{"date":"2025-09-14T16:00:00.000Z","stockId":7082420190250,"netValue":1.235893413455827},{"date":"2025-09-11T16:00:00.000Z","stockId":7082420190250,"netValue":1.2358545908522733},{"date":"2025-09-10T16:00:00.000Z","stockId":7082420190250,"netValue":1.2354242368536563},{"date":"2025-09-09T16:00:00.000Z","stockId":7082420190250,"netValue":1.2353734242464554},{"date":"2025-09-08T16:00:00.000Z","stockId":7082420190250,"netValue":1.2354253508103379},{"date":"2025-09-07T16:00:00.000Z","stockId":7082420190250,"netValue":1.2361062193894732},{"date":"2025-09-04T16:00:00.000Z","stockId":7082420190250,"netValue":1.236120532781793},{"date":"2025-09-03T16:00:00.000Z","stockId":7082420190250,"netValue":1.2355633842196303},{"date":"2025-09-02T16:00:00.000Z","stockId":7082420190250,"netValue":1.2356593213785843},{"date":"2025-09-01T16:00:00.000Z","stockId":7082420190250,"netValue":1.2353117792584343},{"date":"2025-08-31T16:00:00.000Z","stockId":7082420190250,"netValue":1.2356008186543823},{"date":"2025-08-28T16:00:00.000Z","stockId":7082420190250,"netValue":1.235362236511859},{"date":"2025-08-27T16:00:00.000Z","stockId":7082420190250,"netValue":1.2351228891255388},{"date":"2025-08-26T16:00:00.000Z","stockId":7082420190250,"netValue":1.235282437589396},{"date":"2025-08-25T16:00:00.000Z","stockId":7082420190250,"netValue":1.2358541800133032},{"date":"2025-08-24T16:00:00.000Z","stockId":7082420190250,"netValue":1.2355276705245937},{"date":"2025-08-21T16:00:00.000Z","stockId":7082420190250,"netValue":1.2346072866797642},{"date":"2025-08-20T16:00:00.000Z","stockId":7082420190250,"netValue":1.2345397770351627},{"date":"2025-08-19T16:00:00.000Z","stockId":7082420190250,"netValue":1.2342879280514372},{"date":"2025-08-18T16:00:00.000Z","stockId":7082420190250,"netValue":1.2342931807436457},{"date":"2025-08-17T16:00:00.000Z","stockId":7082420190250,"netValue":1.234161540244341},{"date":"2025-08-14T16:00:00.000Z","stockId":7082420190250,"netValue":1.234477896111084},{"date":"2025-08-13T16:00:00.000Z","stockId":7082420190250,"netValue":1.2348308007577424},{"date":"2025-08-12T16:00:00.000Z","stockId":7082420190250,"netValue":1.235134978659771},{"date":"2025-08-11T16:00:00.000Z","stockId":7082420190250,"netValue":1.2346350038207725},{"date":"2025-08-10T16:00:00.000Z","stockId":7082420190250,"netValue":1.2349503618502868},{"date":"2025-08-07T16:00:00.000Z","stockId":7082420190250,"netValue":1.2348541507066124},{"date":"2025-08-06T16:00:00.000Z","stockId":7082420190250,"netValue":1.2345371798370888},{"date":"2025-08-05T16:00:00.000Z","stockId":7082420190250,"netValue":1.2344667254731956},{"date":"2025-08-04T16:00:00.000Z","stockId":7082420190250,"netValue":1.2342575967114757},{"date":"2025-08-03T16:00:00.000Z","stockId":7082420190250,"netValue":1.234020756111029},{"date":"2025-07-31T16:00:00.000Z","stockId":7082420190250,"netValue":1.2335567820292341},{"date":"2025-07-30T16:00:00.000Z","stockId":7082420190250,"netValue":1.233010526855715},{"date":"2025-07-29T16:00:00.000Z","stockId":7082420190250,"netValue":1.232875843825935},{"date":"2025-07-28T16:00:00.000Z","stockId":7082420190250,"netValue":1.232644589115519},{"date":"2025-07-27T16:00:00.000Z","stockId":7082420190250,"netValue":1.232687679692191},{"date":"2025-07-24T16:00:00.000Z","stockId":7082420190250,"netValue":1.2322951214926223},{"date":"2025-07-23T16:00:00.000Z","stockId":7082420190250,"netValue":1.2329535261076354},{"date":"2025-07-22T16:00:00.000Z","stockId":7082420190250,"netValue":1.2330230287001387},{"date":"2025-07-21T16:00:00.000Z","stockId":7082420190250,"netValue":1.2332361304196464},{"date":"2025-07-20T16:00:00.000Z","stockId":7082420190250,"netValue":1.2332253314898798},{"date":"2025-07-17T16:00:00.000Z","stockId":7082420190250,"netValue":1.2328136309963036},{"date":"2025-07-16T16:00:00.000Z","stockId":7082420190250,"netValue":1.2325149876293686},{"date":"2025-07-15T16:00:00.000Z","stockId":7082420190250,"netValue":1.2321285841148337},{"date":"2025-07-14T16:00:00.000Z","stockId":7082420190250,"netValue":1.2320233384164243},{"date":"2025-07-13T16:00:00.000Z","stockId":7082420190250,"netValue":1.2316816088199407},{"date":"2025-07-10T16:00:00.000Z","stockId":7082420190250,"netValue":1.231698793308577},{"date":"2025-07-09T16:00:00.000Z","stockId":7082420190250,"netValue":1.232232914065593},{"date":"2025-07-08T16:00:00.000Z","stockId":7082420190250,"netValue":1.2322737291184394},{"date":"2025-07-07T16:00:00.000Z","stockId":7082420190250,"netValue":1.2323801314846254},{"date":"2025-07-06T16:00:00.000Z","stockId":7082420190250,"netValue":1.2321450344035867},{"date":"2025-07-03T16:00:00.000Z","stockId":7082420190250,"netValue":1.2320203896703714},{"date":"2025-07-02T16:00:00.000Z","stockId":7082420190250,"netValue":1.230994420264919},{"date":"2025-07-01T16:00:00.000Z","stockId":7082420190250,"netValue":1.2307568050259423},{"date":"2025-06-30T16:00:00.000Z","stockId":7082420190250,"netValue":1.230739787757701},{"date":"2025-06-29T16:00:00.000Z","stockId":7082420190250,"netValue":1.2304598586939737},{"date":"2025-06-26T16:00:00.000Z","stockId":7082420190250,"netValue":1.2300751184019647},{"date":"2025-06-25T16:00:00.000Z","stockId":7082420190250,"netValue":1.2299599485856665},{"date":"2025-06-24T16:00:00.000Z","stockId":7082420190250,"netValue":1.2299141788029815},{"date":"2025-06-23T16:00:00.000Z","stockId":7082420190250,"netValue":1.2296155479783917},{"date":"2025-06-22T16:00:00.000Z","stockId":7082420190250,"netValue":1.2295356200554584},{"date":"2025-06-19T16:00:00.000Z","stockId":7082420190250,"netValue":1.2293157442546252},{"date":"2025-06-18T16:00:00.000Z","stockId":7082420190250,"netValue":1.2287369211493147},{"date":"2025-06-17T16:00:00.000Z","stockId":7082420190250,"netValue":1.2287751974986625},{"date":"2025-06-16T16:00:00.000Z","stockId":7082420190250,"netValue":1.228674355025596},{"date":"2025-06-15T16:00:00.000Z","stockId":7082420190250,"netValue":1.2285601741644439},{"date":"2025-06-12T16:00:00.000Z","stockId":7082420190250,"netValue":1.2282608282603862},{"date":"2025-06-11T16:00:00.000Z","stockId":7082420190250,"netValue":1.2281759163766868},{"date":"2025-06-10T16:00:00.000Z","stockId":7082420190250,"netValue":1.2281086686372464},{"date":"2025-06-09T16:00:00.000Z","stockId":7082420190250,"netValue":1.2279746187487048},{"date":"2025-06-08T16:00:00.000Z","stockId":7082420190250,"netValue":1.2280179746466018},{"date":"2025-06-05T16:00:00.000Z","stockId":7082420190250,"netValue":1.2276929343682712},{"date":"2025-06-04T16:00:00.000Z","stockId":7082420190250,"netValue":1.2267842631504093},{"date":"2025-06-03T16:00:00.000Z","stockId":7082420190250,"netValue":1.2266021151295095},{"date":"2025-06-02T16:00:00.000Z","stockId":7082420190250,"netValue":1.2262722477986707},{"date":"2025-05-29T16:00:00.000Z","stockId":7082420190250,"netValue":1.2260046694433104},{"date":"2025-05-28T16:00:00.000Z","stockId":7082420190250,"netValue":1.2261200903380067},{"date":"2025-05-27T16:00:00.000Z","stockId":7082420190250,"netValue":1.2260874395349417},{"date":"2025-05-26T16:00:00.000Z","stockId":7082420190250,"netValue":1.2260310004723378},{"date":"2025-05-25T16:00:00.000Z","stockId":7082420190250,"netValue":1.226238548551577},{"date":"2025-05-22T16:00:00.000Z","stockId":7082420190250,"netValue":1.2260336359841313},{"date":"2025-05-21T16:00:00.000Z","stockId":7082420190250,"netValue":1.2259938427492776},{"date":"2025-05-20T16:00:00.000Z","stockId":7082420190250,"netValue":1.2260283014785325},{"date":"2025-05-19T16:00:00.000Z","stockId":7082420190250,"netValue":1.2259297061619332},{"date":"2025-05-18T16:00:00.000Z","stockId":7082420190250,"netValue":1.225759923351855},{"date":"2025-05-15T16:00:00.000Z","stockId":7082420190250,"netValue":1.2253006780037374},{"date":"2025-05-14T16:00:00.000Z","stockId":7082420190250,"netValue":1.2255588164981823},{"date":"2025-05-13T16:00:00.000Z","stockId":7082420190250,"netValue":1.2258756672933508},{"date":"2025-05-12T16:00:00.000Z","stockId":7082420190250,"netValue":1.2259873102317964},{"date":"2025-05-11T16:00:00.000Z","stockId":7082420190250,"netValue":1.2255616275254244},{"date":"2025-05-08T16:00:00.000Z","stockId":7082420190250,"netValue":1.2257682141766304},{"date":"2025-05-07T16:00:00.000Z","stockId":7082420190250,"netValue":1.225489237795784},{"date":"2025-05-06T16:00:00.000Z","stockId":7082420190250,"netValue":1.2248885378034522},{"date":"2025-05-05T16:00:00.000Z","stockId":7082420190250,"netValue":1.2248973623070754},{"date":"2025-04-29T16:00:00.000Z","stockId":7082420190250,"netValue":1.2242341929373912},{"date":"2025-04-28T16:00:00.000Z","stockId":7082420190250,"netValue":1.2238312310440218},{"date":"2025-04-27T16:00:00.000Z","stockId":7082420190250,"netValue":1.2233233411321642},{"date":"2025-04-24T16:00:00.000Z","stockId":7082420190250,"netValue":1.2231340764804046},{"date":"2025-04-23T16:00:00.000Z","stockId":7082420190250,"netValue":1.223051129264574},{"date":"2025-04-22T16:00:00.000Z","stockId":7082420190250,"netValue":1.2229927804086087},{"date":"2025-04-21T16:00:00.000Z","stockId":7082420190250,"netValue":1.2229613210539878},{"date":"2025-04-20T16:00:00.000Z","stockId":7082420190250,"netValue":1.2228688152159872},{"date":"2025-04-17T16:00:00.000Z","stockId":7082420190250,"netValue":1.222574545195027},{"date":"2025-04-16T16:00:00.000Z","stockId":7082420190250,"netValue":1.2223720008204355},{"date":"2025-04-15T16:00:00.000Z","stockId":7082420190250,"netValue":1.22232713970294},{"date":"2025-04-14T16:00:00.000Z","stockId":7082420190250,"netValue":1.2223812090969686},{"date":"2025-04-13T16:00:00.000Z","stockId":7082420190250,"netValue":1.2225022088669613},{"date":"2025-04-10T16:00:00.000Z","stockId":7082420190250,"netValue":1.2222804812375532},{"date":"2025-04-09T16:00:00.000Z","stockId":7082420190250,"netValue":1.2219239465025562},{"date":"2025-04-08T16:00:00.000Z","stockId":7082420190250,"netValue":1.2214481665246448},{"date":"2025-04-07T16:00:00.000Z","stockId":7082420190250,"netValue":1.2211879599017412},{"date":"2025-04-06T16:00:00.000Z","stockId":7082420190250,"netValue":1.221387997842899},{"date":"2025-04-02T16:00:00.000Z","stockId":7082420190250,"netValue":1.2208955672728143},{"date":"2025-04-01T16:00:00.000Z","stockId":7082420190250,"netValue":1.2190141475818739},{"date":"2025-03-31T16:00:00.000Z","stockId":7082420190250,"netValue":1.2188147067813428},{"date":"2025-03-30T16:00:00.000Z","stockId":7082420190250,"netValue":1.218734221880751},{"date":"2025-03-27T16:00:00.000Z","stockId":7082420190250,"netValue":1.2185225067984635},{"date":"2025-03-26T16:00:00.000Z","stockId":7082420190250,"netValue":1.2178602702361248},{"date":"2025-03-25T16:00:00.000Z","stockId":7082420190250,"netValue":1.2178032807689712},{"date":"2025-03-24T16:00:00.000Z","stockId":7082420190250,"netValue":1.2176725385259533},{"date":"2025-03-23T16:00:00.000Z","stockId":7082420190250,"netValue":1.217574025194125},{"date":"2025-03-20T16:00:00.000Z","stockId":7082420190250,"netValue":1.2173949412098792},{"date":"2025-03-19T16:00:00.000Z","stockId":7082420190250,"netValue":1.2171554120580594},{"date":"2025-03-18T16:00:00.000Z","stockId":7082420190250,"netValue":1.2168743136952507},{"date":"2025-03-17T16:00:00.000Z","stockId":7082420190250,"netValue":1.2167578195026225},{"date":"2025-03-16T16:00:00.000Z","stockId":7082420190250,"netValue":1.2166386433747527},{"date":"2025-03-13T16:00:00.000Z","stockId":7082420190250,"netValue":1.2167472326429625},{"date":"2025-03-12T16:00:00.000Z","stockId":7082420190250,"netValue":1.2164109301853518},{"date":"2025-03-11T16:00:00.000Z","stockId":7082420190250,"netValue":1.2162800835726282},{"date":"2025-03-10T16:00:00.000Z","stockId":7082420190250,"netValue":1.215962050696713},{"date":"2025-03-09T16:00:00.000Z","stockId":7082420190250,"netValue":1.216266591074781},{"date":"2025-03-06T16:00:00.000Z","stockId":7082420190250,"netValue":1.2161983928396316},{"date":"2025-03-05T16:00:00.000Z","stockId":7082420190250,"netValue":1.216916028893427},{"date":"2025-03-04T16:00:00.000Z","stockId":7082420190250,"netValue":1.2170369270442964},{"date":"2025-03-03T16:00:00.000Z","stockId":7082420190250,"netValue":1.2169591974327345},{"date":"2025-03-02T16:00:00.000Z","stockId":7082420190250,"netValue":1.2169031828647803},{"date":"2025-02-27T16:00:00.000Z","stockId":7082420190250,"netValue":1.2165762894670387},{"date":"2025-02-26T16:00:00.000Z","stockId":7082420190250,"netValue":1.2168302434520974},{"date":"2025-02-25T16:00:00.000Z","stockId":7082420190250,"netValue":1.2169476728038047},{"date":"2025-02-24T16:00:00.000Z","stockId":7082420190250,"netValue":1.2168698313115454},{"date":"2025-02-23T16:00:00.000Z","stockId":7082420190250,"netValue":1.2167697099894565},{"date":"2025-02-20T16:00:00.000Z","stockId":7082420190250,"netValue":1.2169112274010165},{"date":"2025-02-19T16:00:00.000Z","stockId":7082420190250,"netValue":1.2183258310672573},{"date":"2025-02-18T16:00:00.000Z","stockId":7082420190250,"netValue":1.2184013874413124},{"date":"2025-02-17T16:00:00.000Z","stockId":7082420190250,"netValue":1.2183691177118123},{"date":"2025-02-16T16:00:00.000Z","stockId":7082420190250,"netValue":1.2184066475863389},{"date":"2025-02-13T16:00:00.000Z","stockId":7082420190250,"netValue":1.218512189624153},{"date":"2025-02-12T16:00:00.000Z","stockId":7082420190250,"netValue":1.219401981940338},{"date":"2025-02-11T16:00:00.000Z","stockId":7082420190250,"netValue":1.2194221761298396},{"date":"2025-02-10T16:00:00.000Z","stockId":7082420190250,"netValue":1.2193946581975117},{"date":"2025-02-09T16:00:00.000Z","stockId":7082420190250,"netValue":1.2193740850714252},{"date":"2025-02-06T16:00:00.000Z","stockId":7082420190250,"netValue":1.219383378151871},{"date":"2025-02-05T16:00:00.000Z","stockId":7082420190250,"netValue":1.2186683122069837},{"date":"2025-02-04T16:00:00.000Z","stockId":7082420190250,"netValue":1.2184731292865796},{"date":"2025-01-26T16:00:00.000Z","stockId":7082420190250,"netValue":1.2180578205066839},{"date":"2025-01-23T16:00:00.000Z","stockId":7082420190250,"netValue":1.2170715381987094},{"date":"2025-01-22T16:00:00.000Z","stockId":7082420190250,"netValue":1.2172195653701812},{"date":"2025-01-21T16:00:00.000Z","stockId":7082420190250,"netValue":1.2172953164077929},{"date":"2025-01-20T16:00:00.000Z","stockId":7082420190250,"netValue":1.2172329889024016},{"date":"2025-01-19T16:00:00.000Z","stockId":7082420190250,"netValue":1.2170923895170302},{"date":"2025-01-16T16:00:00.000Z","stockId":7082420190250,"netValue":1.2170202634769496},{"date":"2025-01-15T16:00:00.000Z","stockId":7082420190250,"netValue":1.217414854862187},{"date":"2025-01-14T16:00:00.000Z","stockId":7082420190250,"netValue":1.2175036323850694},{"date":"2025-01-13T16:00:00.000Z","stockId":7082420190250,"netValue":1.217441753214302},{"date":"2025-01-12T16:00:00.000Z","stockId":7082420190250,"netValue":1.2172492191330064},{"date":"2025-01-09T16:00:00.000Z","stockId":7082420190250,"netValue":1.2172586160198138},{"date":"2025-01-08T16:00:00.000Z","stockId":7082420190250,"netValue":1.217942461541585},{"date":"2025-01-07T16:00:00.000Z","stockId":7082420190250,"netValue":1.2180962244589328},{"date":"2025-01-06T16:00:00.000Z","stockId":7082420190250,"netValue":1.218059281328144},{"date":"2025-01-05T16:00:00.000Z","stockId":7082420190250,"netValue":1.2181558516291173},{"date":"2025-01-02T16:00:00.000Z","stockId":7082420190250,"netValue":1.2180126859863816},{"date":"2025-01-01T16:00:00.000Z","stockId":7082420190250,"netValue":1.2172967346102652},{"date":"2024-12-30T16:00:00.000Z","stockId":7082420190250,"netValue":1.2170128338393478},{"date":"2024-12-29T16:00:00.000Z","stockId":7082420190250,"netValue":1.2164125134993338},{"date":"2024-12-26T16:00:00.000Z","stockId":7082420190250,"netValue":1.2162841144217191},{"date":"2024-12-25T16:00:00.000Z","stockId":7082420190250,"netValue":1.2156632449571727},{"date":"2024-12-24T16:00:00.000Z","stockId":7082420190250,"netValue":1.2155572306155071},{"date":"2024-12-23T16:00:00.000Z","stockId":7082420190250,"netValue":1.2156322209805648},{"date":"2024-12-22T16:00:00.000Z","stockId":7082420190250,"netValue":1.215678394095396},{"date":"2024-12-19T16:00:00.000Z","stockId":7082420190250,"netValue":1.215400758676406},{"date":"2024-12-18T16:00:00.000Z","stockId":7082420190250,"netValue":1.2142102755529771},{"date":"2024-12-17T16:00:00.000Z","stockId":7082420190250,"netValue":1.214097293798686},{"date":"2024-12-16T16:00:00.000Z","stockId":7082420190250,"netValue":1.2141480782229008},{"date":"2024-12-15T16:00:00.000Z","stockId":7082420190250,"netValue":1.2141788052561266},{"date":"2024-12-12T16:00:00.000Z","stockId":7082420190250,"netValue":1.213850244648929},{"date":"2024-12-11T16:00:00.000Z","stockId":7082420190250,"netValue":1.2116331359960162},{"date":"2024-12-10T16:00:00.000Z","stockId":7082420190250,"netValue":1.2114976862160518},{"date":"2024-12-09T16:00:00.000Z","stockId":7082420190250,"netValue":1.2114333111578763},{"date":"2024-12-08T16:00:00.000Z","stockId":7082420190250,"netValue":1.2110083432682177},{"date":"2024-12-05T16:00:00.000Z","stockId":7082420190250,"netValue":1.210761682029728},{"date":"2024-12-04T16:00:00.000Z","stockId":7082420190250,"netValue":1.209504044697541},{"date":"2024-12-03T16:00:00.000Z","stockId":7082420190250,"netValue":1.2094338189018952},{"date":"2024-12-02T16:00:00.000Z","stockId":7082420190250,"netValue":1.2091859216881413},{"date":"2024-12-01T16:00:00.000Z","stockId":7082420190250,"netValue":1.2091883177919989},{"date":"2024-11-28T16:00:00.000Z","stockId":7082420190250,"netValue":1.2086576226957932},{"date":"2024-11-27T16:00:00.000Z","stockId":7082420190250,"netValue":1.20748811731356},{"date":"2024-11-26T16:00:00.000Z","stockId":7082420190250,"netValue":1.207344555733458},{"date":"2024-11-25T16:00:00.000Z","stockId":7082420190250,"netValue":1.2072907662933412},{"date":"2024-11-24T16:00:00.000Z","stockId":7082420190250,"netValue":1.2071888267635464},{"date":"2024-11-21T16:00:00.000Z","stockId":7082420190250,"netValue":1.2069462680316132},{"date":"2024-11-20T16:00:00.000Z","stockId":7082420190250,"netValue":1.2065458662539232},{"date":"2024-11-19T16:00:00.000Z","stockId":7082420190250,"netValue":1.2064116097169342},{"date":"2024-11-18T16:00:00.000Z","stockId":7082420190250,"netValue":1.2063577201810818},{"date":"2024-11-17T16:00:00.000Z","stockId":7082420190250,"netValue":1.2062803177395975},{"date":"2024-11-14T16:00:00.000Z","stockId":7082420190250,"netValue":1.2062179266257997},{"date":"2024-11-13T16:00:00.000Z","stockId":7082420190250,"netValue":1.2058517665756907},{"date":"2024-11-12T16:00:00.000Z","stockId":7082420190250,"netValue":1.2057967401271645},{"date":"2024-11-11T16:00:00.000Z","stockId":7082420190250,"netValue":1.2058139125506373},{"date":"2024-11-10T16:00:00.000Z","stockId":7082420190250,"netValue":1.2056534135553514},{"date":"2024-11-07T16:00:00.000Z","stockId":7082420190250,"netValue":1.20546610364619},{"date":"2024-11-06T16:00:00.000Z","stockId":7082420190250,"netValue":1.2047532171605335},{"date":"2024-11-05T16:00:00.000Z","stockId":7082420190250,"netValue":1.2045960615069138},{"date":"2024-11-04T16:00:00.000Z","stockId":7082420190250,"netValue":1.2045568368103323},{"date":"2024-11-03T16:00:00.000Z","stockId":7082420190250,"netValue":1.2044245647336547},{"date":"2024-10-31T16:00:00.000Z","stockId":7082420190250,"netValue":1.204253067960395},{"date":"2024-10-30T16:00:00.000Z","stockId":7082420190250,"netValue":1.2032402000657418},{"date":"2024-10-29T16:00:00.000Z","stockId":7082420190250,"netValue":1.2030907441818515},{"date":"2024-10-28T16:00:00.000Z","stockId":7082420190250,"netValue":1.2030081159885413},{"date":"2024-10-27T16:00:00.000Z","stockId":7082420190250,"netValue":1.2029178881216724},{"date":"2024-10-24T16:00:00.000Z","stockId":7082420190250,"netValue":1.2026944295563595},{"date":"2024-10-23T16:00:00.000Z","stockId":7082420190250,"netValue":1.203030395719072},{"date":"2024-10-22T16:00:00.000Z","stockId":7082420190250,"netValue":1.2030046216221348},{"date":"2024-10-21T16:00:00.000Z","stockId":7082420190250,"netValue":1.203065832145703},{"date":"2024-10-20T16:00:00.000Z","stockId":7082420190250,"netValue":1.203170302692124},{"date":"2024-10-17T16:00:00.000Z","stockId":7082420190250,"netValue":1.2030534409522033},{"date":"2024-10-16T16:00:00.000Z","stockId":7082420190250,"netValue":1.2026367290065574},{"date":"2024-10-15T16:00:00.000Z","stockId":7082420190250,"netValue":1.202505001367892},{"date":"2024-10-14T16:00:00.000Z","stockId":7082420190250,"netValue":1.2024998978941424},{"date":"2024-10-13T16:00:00.000Z","stockId":7082420190250,"netValue":1.2024120534973064},{"date":"2024-10-10T16:00:00.000Z","stockId":7082420190250,"netValue":1.2020696031393656},{"date":"2024-10-09T16:00:00.000Z","stockId":7082420190250,"netValue":1.201110211496642},{"date":"2024-10-08T16:00:00.000Z","stockId":7082420190250,"netValue":1.200531221702935},{"date":"2024-10-07T16:00:00.000Z","stockId":7082420190250,"netValue":1.200522931463302},{"date":"2024-09-29T16:00:00.000Z","stockId":7082420190250,"netValue":1.2005145869524774},{"date":"2024-09-26T16:00:00.000Z","stockId":7082420190250,"netValue":1.201268018090322},{"date":"2024-09-25T16:00:00.000Z","stockId":7082420190250,"netValue":1.202232964595694},{"date":"2024-09-24T16:00:00.000Z","stockId":7082420190250,"netValue":1.2023108212312543},{"date":"2024-09-23T16:00:00.000Z","stockId":7082420190250,"netValue":1.201890508679813},{"date":"2024-09-22T16:00:00.000Z","stockId":7082420190250,"netValue":1.2018578606977102},{"date":"2024-09-19T16:00:00.000Z","stockId":7082420190250,"netValue":1.2017006131901653},{"date":"2024-09-18T16:00:00.000Z","stockId":7082420190250,"netValue":1.2014347793678264},{"date":"2024-09-17T16:00:00.000Z","stockId":7082420190250,"netValue":1.2014312626694856},{"date":"2024-09-12T16:00:00.000Z","stockId":7082420190250,"netValue":1.2010740576967154},{"date":"2024-09-11T16:00:00.000Z","stockId":7082420190250,"netValue":1.2004165763377608},{"date":"2024-09-10T16:00:00.000Z","stockId":7082420190250,"netValue":1.2002785607279192},{"date":"2024-09-09T16:00:00.000Z","stockId":7082420190250,"netValue":1.2001293116608394},{"date":"2024-09-08T16:00:00.000Z","stockId":7082420190250,"netValue":1.2000976732973716},{"date":"2024-09-05T16:00:00.000Z","stockId":7082420190250,"netValue":1.1998511466676858},{"date":"2024-09-04T16:00:00.000Z","stockId":7082420190250,"netValue":1.1991479319993559},{"date":"2024-09-03T16:00:00.000Z","stockId":7082420190250,"netValue":1.1990565846562118},{"date":"2024-09-02T16:00:00.000Z","stockId":7082420190250,"netValue":1.1989945389942316},{"date":"2024-09-01T16:00:00.000Z","stockId":7082420190250,"netValue":1.1989043508239743},{"date":"2024-08-29T16:00:00.000Z","stockId":7082420190250,"netValue":1.1986194971122153},{"date":"2024-08-28T16:00:00.000Z","stockId":7082420190250,"netValue":1.1985119654412548},{"date":"2024-08-27T16:00:00.000Z","stockId":7082420190250,"netValue":1.198446809685178},{"date":"2024-08-26T16:00:00.000Z","stockId":7082420190250,"netValue":1.1982856701911568},{"date":"2024-08-25T16:00:00.000Z","stockId":7082420190250,"netValue":1.1983999344078993},{"date":"2024-08-22T16:00:00.000Z","stockId":7082420190250,"netValue":1.1982238244816672},{"date":"2024-08-21T16:00:00.000Z","stockId":7082420190250,"netValue":1.1980043058743868},{"date":"2024-08-20T16:00:00.000Z","stockId":7082420190250,"netValue":1.1979357126248897},{"date":"2024-08-19T16:00:00.000Z","stockId":7082420190250,"netValue":1.1979439640776943},{"date":"2024-08-18T16:00:00.000Z","stockId":7082420190250,"netValue":1.197918017580263},{"date":"2024-08-15T16:00:00.000Z","stockId":7082420190250,"netValue":1.1977498446277255},{"date":"2024-08-14T16:00:00.000Z","stockId":7082420190250,"netValue":1.1979137677892626},{"date":"2024-08-13T16:00:00.000Z","stockId":7082420190250,"netValue":1.1979258449224979},{"date":"2024-08-12T16:00:00.000Z","stockId":7082420190250,"netValue":1.1977681429218976},{"date":"2024-08-11T16:00:00.000Z","stockId":7082420190250,"netValue":1.1975866122147243},{"date":"2024-08-08T16:00:00.000Z","stockId":7082420190250,"netValue":1.197734881056962},{"date":"2024-08-07T16:00:00.000Z","stockId":7082420190250,"netValue":1.1981910172600991},{"date":"2024-08-06T16:00:00.000Z","stockId":7082420190250,"netValue":1.1982605749119248},{"date":"2024-08-05T16:00:00.000Z","stockId":7082420190250,"netValue":1.1981638608030114},{"date":"2024-08-04T16:00:00.000Z","stockId":7082420190250,"netValue":1.1981895148233832},{"date":"2024-08-01T16:00:00.000Z","stockId":7082420190250,"netValue":1.1979968302499266},{"date":"2024-07-31T16:00:00.000Z","stockId":7082420190250,"netValue":1.1970726893153267},{"date":"2024-07-30T16:00:00.000Z","stockId":7082420190250,"netValue":1.1969413067594794},{"date":"2024-07-29T16:00:00.000Z","stockId":7082420190250,"netValue":1.196801390841841},{"date":"2024-07-28T16:00:00.000Z","stockId":7082420190250,"netValue":1.19674682493026},{"date":"2024-07-25T16:00:00.000Z","stockId":7082420190250,"netValue":1.1965621186619362}]}