window.pageData = {"startDate":"2024-06-07T18:46:12.397Z","endDate":"2026-06-07T18:46:12.397Z","manager":{"_id":7232612228630,"name":"王梓林","gender":"m","educationCode":"001002","resume":"王梓林：男，2018年7月加入招商基金管理有限公司，任固定收益投资部研究员，从事债券研究分析工作，现任招商丰美灵活配置混合型证券投资基金、招商添裕纯债债券型证券投资基金、招商添旭3个月定期开放债券型发起式证券投资基金、招商添利6个月定期开放债券型发起式证券投资基金、招商招琪纯债债券型证券投资基金、招商招乾3个月定期开放债券型发起式证券投资基金、招商招祥纯债债券型证券投资基金基金经理。","tickerId":232612228630,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20863640","exchange":"fm","cnInfoCode":"db20863640","followedNum":1,"currency":"CNY","workingDate":"2022-05-05T16:00:00.000Z","fundCompanyId":4000050210000,"fundManagerSecondLevel":"bond","pinyin":"wzl","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":7232612228630,"type":"fmp","fm_p_r_d":"2026-05-19T16:00:00.000Z","fm_p_r_m1":0.0024355772207205195,"fm_p_r_m3":0.008937599877235414,"fm_p_r_m6":0.013335169924586054,"fm_cagr_p_r_fs":0.03175142503487871,"fm_p_r_y1":0.019693567124051903,"fm_cagr_p_r_fs_m":0.030212699117281527,"fm_cagr_p_r_fs_r_c":1277,"fm_cagr_p_r_fs_rp":0.44905956112852663,"fm_p_r_fys_m":0.013890578995561453,"fm_p_r_fys_r_c":1209,"fm_p_r_fys_rp":0.543046357615894,"fm_p_r_m1_m":0.002625301106862099,"fm_p_r_m1_r_c":1258,"fm_p_r_m1_rp":0.5377883850437549,"fm_p_r_m3_m":0.007533608287948024,"fm_p_r_m3_r_c":1231,"fm_p_r_m3_rp":0.35284552845528455,"fm_p_r_m6_m":0.015770945602775255,"fm_p_r_m6_r_c":1203,"fm_p_r_m6_rp":0.6713810316139767,"fm_p_r_y1_m":0.022048630379676304,"fm_p_r_y1_r_c":1130,"fm_p_r_y1_rp":0.5925597874224978,"fm_p_r_y3":0.0960307213424696,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.5374376039933444,"fm_p_r_y3_m":0.09311899049935923,"fm_p_r_y3_r_c":795,"fm_p_r_y3_rp":0.44710327455919396,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.49001663893510816,"fm_p_r_fys":0.013306490181859365},"fmi":{"stockId":7232612228630,"type":"fmi","fm_my":4.1,"fm_d":{"3000000003269":"本基金基金经理","3000000003571":"本基金基金经理","3000000003863":"本基金基金经理","3000000006107":"本基金基金经理","3000000006489":"本基金基金经理","3000000007173":"本基金基金经理","3000000002819":"本基金基金经理","3000000217011":"本基金基金经理"},"fm_wy":7,"fm_a_as":0,"fm_a_mfn":13,"fm_as":23877930122.057102,"fm_b_as":23856354316.6451,"fm_e_as":0,"fm_h_as":21575805.411999997,"fm_i_as":0,"fm_mfn":6,"fm_msl":"bond","fm_nb_as":21575805.411999997,"fm_q_as":0,"fm_r_f_cagr":0.1227,"fm_r_fd":3000000002819,"fm_r_ftp":0.156}},"topTenManagedFundList":[{"_id":3000000003571,"__csrcFundId":1116,"stockCode":"003571","shortName":"招商招琪纯债(003571)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3571,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:55:55.076Z","status":"normal","inceptionDate":"2016-12-06T16:00:00.000Z","name":"招商招琪纯债债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商招琪纯债","pinyin":"zszqczzqxzqtzjj","hotMetrics":{"stockId":3000000003571,"type":"f_as","f_tas":7917916747.8256,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000003269,"__csrcFundId":881,"stockCode":"003269","shortName":"招商招乾3个月定开债发起式(003269)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3269,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:49:39.373Z","status":"normal","inceptionDate":"2016-10-25T16:00:00.000Z","name":"招商招乾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","masterFundShortName":"招商招乾3个月定开债发起式","pinyin":"zszq3gydqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000003269,"type":"f_as","f_tas":5056393894.818,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000003863,"__csrcFundId":1130,"stockCode":"003863","shortName":"招商招祥纯债(003863)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3863,"masterFundFlag":1,"lastUpdated":"2026-04-30T19:01:42.670Z","status":"normal","inceptionDate":"2016-12-06T16:00:00.000Z","name":"招商招祥纯债债券型证券投资基金","exchange":"jj","followedNum":14,"fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商招祥纯债","pinyin":"zszxczzqxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000003863,"type":"f_as","f_tas":2988603565.2198,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000003864,"name":"招商招祥纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"003864","tickerId":3864,"shortName":"招商招祥纯债C","__csrcFundId":1130,"lastUpdated":"2024-05-16T10:28:56.346Z","exchange":"jj","inceptionDate":"2016-12-06T16:00:00.000Z","followedNum":9,"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":"zszxczzqxzqtzjj","hotMetrics":{"stockId":3000000003864,"type":"f_as","f_tas":2987122100.8785,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000217011,"__csrcFundId":47,"stockCode":"217011","shortName":"招商安心收益债券(217011)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":217011,"masterFundFlag":1,"lastUpdated":"2026-05-01T07:04:35.190Z","status":"normal","inceptionDate":"2008-10-21T16:00:00.000Z","name":"招商安心收益债券型证券投资基金","exchange":"jj","followedNum":67,"fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商安心收益债券","memoNum":2,"pinyin":"zsaxsyzqxzqtzjj","hotMetrics":{"stockId":3000000217011,"type":"f_as","f_tas":2079385312.4814,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008383,"name":"招商安心收益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"008383","tickerId":8383,"shortName":"招商安心收益债券A","__csrcFundId":47,"lastUpdated":"2025-01-04T00:32:02.415Z","exchange":"jj","inceptionDate":"2019-12-01T16:00:00.000Z","followedNum":26,"fundCollectionId":4000050210000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"memoNum":2,"pinyin":"zsaxsyzqxzqtzjj","hotMetrics":{"stockId":3000000008383,"type":"f_as","f_tas":1905167314.3902,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011955,"name":"招商招祥纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"011955","tickerId":11955,"shortName":"招商招祥纯债D","currency":"CNY","__csrcFundId":1130,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2024-09-27T17:48:00.061Z","inceptionDate":"2024-03-14T16:00:00.000Z","fundCollectionId":4000050210000,"pinyin":"zszxczzqxzqtzjj","hotMetrics":{"stockId":3000000011955,"type":"f_as","f_tas":811351046.5605999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006107,"__csrcFundId":5427,"stockCode":"006107","shortName":"招商添利6个月定开债发起式(006107)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6107,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:00:30.182Z","status":"normal","inceptionDate":"2018-06-26T16:00:00.000Z","name":"招商添利6个月定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商添利6个月定开债发起式","pinyin":"zstl6gydqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000006107,"type":"f_as","f_tas":101777227.4205,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002819,"stockCode":"002819","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-06T16:00:00.000Z","setUpScale":200030000,"market":"a","tickerId":2819,"custody":"中国银行股份有限公司","name":"招商丰美灵活配置混合型证券投资基金","shortName":"招商丰美混合(002819)","fundSecondLevel":"hybrid","__csrcFundId":966,"fundStatus":"normal","lastUpdated":"2026-04-30T18:39:35.184Z","masterFundFlag":1,"inceptionDate":"2016-11-09T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商丰美混合","pinyin":"zsfmlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000002819,"type":"f_as","f_tas":19053466.031999998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000019882,"name":"招商招祥纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019882","tickerId":19882,"shortName":"招商招祥纯债E","currency":"CNY","__csrcFundId":1130,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2024-05-16T10:30:01.260Z","inceptionDate":"2023-11-23T16:00:00.000Z","fundCollectionId":4000050210000,"pinyin":"zszxczzqxzqtzjj","hotMetrics":{"stockId":3000000019882,"type":"f_as","f_tas":8634640.5465,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.011287154319353121,"threeMonths":0.03357622885392808,"sixMonths":0.04222859306539739,"oneYear":0.24340342490152245,"threeYears":0.2609111065156444,"fiveYears":-0.07935597807389738,"tenYears":0.5224212088901521},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48697,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88}],"netValueList":[{"stockId":7232612228630,"date":"2026-06-04T16:00:00.000Z","netValue":1.1363604233789109},{"date":"2026-06-03T16:00:00.000Z","stockId":7232612228630,"netValue":1.1367479328551013},{"date":"2026-06-02T16:00:00.000Z","stockId":7232612228630,"netValue":1.1365410197046995},{"date":"2026-06-01T16:00:00.000Z","stockId":7232612228630,"netValue":1.1367132980314663},{"date":"2026-05-31T16:00:00.000Z","stockId":7232612228630,"netValue":1.1366992706055252},{"date":"2026-05-28T16:00:00.000Z","stockId":7232612228630,"netValue":1.1362565874195099},{"stockId":7232612228630,"date":"2026-05-27T16:00:00.000Z","netValue":1.1360811311938688},{"stockId":7232612228630,"date":"2026-05-26T16:00:00.000Z","netValue":1.1358048400373744},{"date":"2026-05-25T16:00:00.000Z","stockId":7232612228630,"netValue":1.1352212620344257},{"date":"2026-05-24T16:00:00.000Z","stockId":7232612228630,"netValue":1.134813468517172},{"date":"2026-05-21T16:00:00.000Z","stockId":7232612228630,"netValue":1.1344703995289844},{"date":"2026-05-20T16:00:00.000Z","stockId":7232612228630,"netValue":1.1345458844639664},{"date":"2026-05-19T16:00:00.000Z","stockId":7232612228630,"netValue":1.1345619885802338},{"stockId":7232612228630,"date":"2026-05-18T16:00:00.000Z","netValue":1.134462403871037},{"stockId":7232612228630,"date":"2026-05-17T16:00:00.000Z","netValue":1.1338334040811524},{"date":"2026-05-14T16:00:00.000Z","stockId":7232612228630,"netValue":1.1334798761586187},{"date":"2026-05-13T16:00:00.000Z","stockId":7232612228630,"netValue":1.1335135356679562},{"stockId":7232612228630,"date":"2026-05-12T16:00:00.000Z","netValue":1.133591760798959},{"stockId":7232612228630,"date":"2026-05-11T16:00:00.000Z","netValue":1.1331655715741245},{"date":"2026-05-10T16:00:00.000Z","stockId":7232612228630,"netValue":1.1328960104126702},{"stockId":7232612228630,"date":"2026-05-07T16:00:00.000Z","netValue":1.1325083204817823},{"stockId":7232612228630,"date":"2026-05-06T16:00:00.000Z","netValue":1.1322831065264962},{"date":"2026-05-05T16:00:00.000Z","stockId":7232612228630,"netValue":1.1320737934617593},{"date":"2026-04-29T16:00:00.000Z","stockId":7232612228630,"netValue":1.1323353205366622},{"stockId":7232612228630,"date":"2026-04-28T16:00:00.000Z","netValue":1.1325456287127336},{"date":"2026-04-27T16:00:00.000Z","stockId":7232612228630,"netValue":1.1319723666335586},{"stockId":7232612228630,"date":"2026-04-26T16:00:00.000Z","netValue":1.1315956458878904},{"date":"2026-04-23T16:00:00.000Z","stockId":7232612228630,"netValue":1.1319181988952571},{"date":"2026-04-22T16:00:00.000Z","stockId":7232612228630,"netValue":1.132267084069802},{"date":"2026-04-21T16:00:00.000Z","stockId":7232612228630,"netValue":1.1325719307927247},{"stockId":7232612228630,"date":"2026-04-20T16:00:00.000Z","netValue":1.1321657752510843},{"date":"2026-04-19T16:00:00.000Z","stockId":7232612228630,"netValue":1.1318053891561168},{"stockId":7232612228630,"date":"2026-04-16T16:00:00.000Z","netValue":1.131566666597032},{"date":"2026-04-15T16:00:00.000Z","stockId":7232612228630,"netValue":1.130966908417903},{"date":"2026-04-14T16:00:00.000Z","stockId":7232612228630,"netValue":1.1309120217438882},{"stockId":7232612228630,"date":"2026-04-13T16:00:00.000Z","netValue":1.1307656346683632},{"date":"2026-04-12T16:00:00.000Z","stockId":7232612228630,"netValue":1.1305628092922277},{"date":"2026-04-09T16:00:00.000Z","stockId":7232612228630,"netValue":1.1301417858105112},{"stockId":7232612228630,"date":"2026-04-08T16:00:00.000Z","netValue":1.129884191989885},{"stockId":7232612228630,"date":"2026-04-07T16:00:00.000Z","netValue":1.1298504484084766},{"stockId":7232612228630,"date":"2026-04-06T16:00:00.000Z","netValue":1.1295900237509937},{"stockId":7232612228630,"date":"2026-04-02T16:00:00.000Z","netValue":1.128880846679098},{"stockId":7232612228630,"date":"2026-04-01T16:00:00.000Z","netValue":1.1284246450361999},{"date":"2026-03-31T16:00:00.000Z","stockId":7232612228630,"netValue":1.1282496518732852},{"stockId":7232612228630,"date":"2026-03-30T16:00:00.000Z","netValue":1.1283094752527618},{"stockId":7232612228630,"date":"2026-03-29T16:00:00.000Z","netValue":1.1282297544989994},{"date":"2026-03-26T16:00:00.000Z","stockId":7232612228630,"netValue":1.1274853433079448},{"stockId":7232612228630,"date":"2026-03-25T16:00:00.000Z","netValue":1.1271401047605292},{"date":"2026-03-24T16:00:00.000Z","stockId":7232612228630,"netValue":1.126957938441021},{"date":"2026-03-23T16:00:00.000Z","stockId":7232612228630,"netValue":1.126728934686139},{"date":"2026-03-22T16:00:00.000Z","stockId":7232612228630,"netValue":1.1263250917614298},{"stockId":7232612228630,"date":"2026-03-19T16:00:00.000Z","netValue":1.1264269288648834},{"date":"2026-03-18T16:00:00.000Z","stockId":7232612228630,"netValue":1.1261932626905045},{"date":"2026-03-17T16:00:00.000Z","stockId":7232612228630,"netValue":1.1261093136102216},{"date":"2026-03-16T16:00:00.000Z","stockId":7232612228630,"netValue":1.125604618809421},{"date":"2026-03-15T16:00:00.000Z","stockId":7232612228630,"netValue":1.1254444409324817},{"stockId":7232612228630,"date":"2026-03-12T16:00:00.000Z","netValue":1.1256969616873023},{"date":"2026-03-11T16:00:00.000Z","stockId":7232612228630,"netValue":1.1256455483134042},{"date":"2026-03-10T16:00:00.000Z","stockId":7232612228630,"netValue":1.125394868709911},{"stockId":7232612228630,"date":"2026-03-09T16:00:00.000Z","netValue":1.1253381641957358},{"stockId":7232612228630,"date":"2026-03-08T16:00:00.000Z","netValue":1.1251880636831886},{"date":"2026-03-05T16:00:00.000Z","stockId":7232612228630,"netValue":1.125623246348884},{"stockId":7232612228630,"date":"2026-03-04T16:00:00.000Z","netValue":1.1255721774937286},{"date":"2026-03-03T16:00:00.000Z","stockId":7232612228630,"netValue":1.1253922387581965},{"stockId":7232612228630,"date":"2026-03-02T16:00:00.000Z","netValue":1.1250918408399562},{"stockId":7232612228630,"date":"2026-03-01T16:00:00.000Z","netValue":1.1250855857322155},{"date":"2026-02-26T16:00:00.000Z","stockId":7232612228630,"netValue":1.1244518414758164},{"stockId":7232612228630,"date":"2026-02-25T16:00:00.000Z","netValue":1.1242926488592104},{"stockId":7232612228630,"date":"2026-02-24T16:00:00.000Z","netValue":1.1247344174092275},{"date":"2026-02-23T16:00:00.000Z","stockId":7232612228630,"netValue":1.1250608687917116},{"stockId":7232612228630,"date":"2026-02-12T16:00:00.000Z","netValue":1.1245115542510107},{"stockId":7232612228630,"date":"2026-02-11T16:00:00.000Z","netValue":1.124382418698077},{"stockId":7232612228630,"date":"2026-02-10T16:00:00.000Z","netValue":1.1240066424502937},{"date":"2026-02-09T16:00:00.000Z","stockId":7232612228630,"netValue":1.1237073466766108},{"stockId":7232612228630,"date":"2026-02-08T16:00:00.000Z","netValue":1.1234753955096857},{"stockId":7232612228630,"date":"2026-02-05T16:00:00.000Z","netValue":1.1231339320008598},{"date":"2026-02-04T16:00:00.000Z","stockId":7232612228630,"netValue":1.1227588312529262},{"date":"2026-02-03T16:00:00.000Z","stockId":7232612228630,"netValue":1.1224709928322585},{"date":"2026-02-02T16:00:00.000Z","stockId":7232612228630,"netValue":1.1224474012241268},{"stockId":7232612228630,"date":"2026-02-01T16:00:00.000Z","netValue":1.1224329635288615},{"date":"2026-01-29T16:00:00.000Z","stockId":7232612228630,"netValue":1.122375704797844},{"stockId":7232612228630,"date":"2026-01-28T16:00:00.000Z","netValue":1.122450840334817},{"date":"2026-01-27T16:00:00.000Z","stockId":7232612228630,"netValue":1.122435340741116},{"date":"2026-01-26T16:00:00.000Z","stockId":7232612228630,"netValue":1.122354837010567},{"stockId":7232612228630,"date":"2026-01-25T16:00:00.000Z","netValue":1.1224929099119783},{"date":"2026-01-22T16:00:00.000Z","stockId":7232612228630,"netValue":1.1222780129592165},{"date":"2026-01-21T16:00:00.000Z","stockId":7232612228630,"netValue":1.1219873807086331},{"date":"2026-01-20T16:00:00.000Z","stockId":7232612228630,"netValue":1.1219250476112814},{"date":"2026-01-19T16:00:00.000Z","stockId":7232612228630,"netValue":1.1216707862180078},{"stockId":7232612228630,"date":"2026-01-18T16:00:00.000Z","netValue":1.1213803566639644},{"date":"2026-01-15T16:00:00.000Z","stockId":7232612228630,"netValue":1.1211217675970244},{"date":"2026-01-14T16:00:00.000Z","stockId":7232612228630,"netValue":1.1208947741180872},{"date":"2026-01-13T16:00:00.000Z","stockId":7232612228630,"netValue":1.1207150866994378},{"stockId":7232612228630,"date":"2026-01-12T16:00:00.000Z","netValue":1.120630574216839},{"date":"2026-01-11T16:00:00.000Z","stockId":7232612228630,"netValue":1.120499287269858},{"stockId":7232612228630,"date":"2026-01-08T16:00:00.000Z","netValue":1.1201334478152678},{"date":"2026-01-07T16:00:00.000Z","stockId":7232612228630,"netValue":1.1199121866003598},{"date":"2026-01-06T16:00:00.000Z","stockId":7232612228630,"netValue":1.1195201662729621},{"date":"2026-01-05T16:00:00.000Z","stockId":7232612228630,"netValue":1.1197114017791754},{"date":"2026-01-04T16:00:00.000Z","stockId":7232612228630,"netValue":1.1200112695895503},{"date":"2025-12-30T16:00:00.000Z","stockId":7232612228630,"netValue":1.1196632011866547},{"date":"2025-12-29T16:00:00.000Z","stockId":7232612228630,"netValue":1.119469023533602},{"date":"2025-12-28T16:00:00.000Z","stockId":7232612228630,"netValue":1.1194677230388268},{"date":"2025-12-25T16:00:00.000Z","stockId":7232612228630,"netValue":1.1197883429295208},{"date":"2025-12-24T16:00:00.000Z","stockId":7232612228630,"netValue":1.1197020147175023},{"date":"2025-12-23T16:00:00.000Z","stockId":7232612228630,"netValue":1.1196414855019292},{"date":"2025-12-22T16:00:00.000Z","stockId":7232612228630,"netValue":1.1194900782419566},{"date":"2025-12-21T16:00:00.000Z","stockId":7232612228630,"netValue":1.1192296738630925},{"date":"2025-12-18T16:00:00.000Z","stockId":7232612228630,"netValue":1.1191736457031738},{"date":"2025-12-17T16:00:00.000Z","stockId":7232612228630,"netValue":1.1187227718185382},{"date":"2025-12-16T16:00:00.000Z","stockId":7232612228630,"netValue":1.118450627826802},{"date":"2025-12-15T16:00:00.000Z","stockId":7232612228630,"netValue":1.1180404343090529},{"date":"2025-12-14T16:00:00.000Z","stockId":7232612228630,"netValue":1.1180521442561877},{"date":"2025-12-11T16:00:00.000Z","stockId":7232612228630,"netValue":1.1182874393632602},{"date":"2025-12-10T16:00:00.000Z","stockId":7232612228630,"netValue":1.1184328508177015},{"date":"2025-12-09T16:00:00.000Z","stockId":7232612228630,"netValue":1.117969309932095},{"date":"2025-12-08T16:00:00.000Z","stockId":7232612228630,"netValue":1.1176958557678116},{"date":"2025-12-07T16:00:00.000Z","stockId":7232612228630,"netValue":1.1172972709559117},{"date":"2025-12-04T16:00:00.000Z","stockId":7232612228630,"netValue":1.117370144021751},{"date":"2025-12-03T16:00:00.000Z","stockId":7232612228630,"netValue":1.1171501549609486},{"date":"2025-12-02T16:00:00.000Z","stockId":7232612228630,"netValue":1.1180448745169014},{"date":"2025-12-01T16:00:00.000Z","stockId":7232612228630,"netValue":1.1183459740462685},{"date":"2025-11-30T16:00:00.000Z","stockId":7232612228630,"netValue":1.1186492352915947},{"date":"2025-11-27T16:00:00.000Z","stockId":7232612228630,"netValue":1.118458281056124},{"date":"2025-11-26T16:00:00.000Z","stockId":7232612228630,"netValue":1.1181400141795668},{"date":"2025-11-25T16:00:00.000Z","stockId":7232612228630,"netValue":1.1184764046640852},{"date":"2025-11-24T16:00:00.000Z","stockId":7232612228630,"netValue":1.1193122247596838},{"date":"2025-11-23T16:00:00.000Z","stockId":7232612228630,"netValue":1.119641486323256},{"date":"2025-11-20T16:00:00.000Z","stockId":7232612228630,"netValue":1.119509585178175},{"date":"2025-11-19T16:00:00.000Z","stockId":7232612228630,"netValue":1.1196315121132825},{"date":"2025-11-18T16:00:00.000Z","stockId":7232612228630,"netValue":1.1196583528443775},{"date":"2025-11-17T16:00:00.000Z","stockId":7232612228630,"netValue":1.1197066325145544},{"date":"2025-11-16T16:00:00.000Z","stockId":7232612228630,"netValue":1.1196853873889374},{"date":"2025-11-13T16:00:00.000Z","stockId":7232612228630,"netValue":1.1193687330096955},{"date":"2025-11-12T16:00:00.000Z","stockId":7232612228630,"netValue":1.119331982219242},{"date":"2025-11-11T16:00:00.000Z","stockId":7232612228630,"netValue":1.1193315662518062},{"date":"2025-11-10T16:00:00.000Z","stockId":7232612228630,"netValue":1.1190759217745434},{"date":"2025-11-09T16:00:00.000Z","stockId":7232612228630,"netValue":1.1189474570442601},{"date":"2025-11-06T16:00:00.000Z","stockId":7232612228630,"netValue":1.1187966507256928},{"date":"2025-11-05T16:00:00.000Z","stockId":7232612228630,"netValue":1.1191308612459923},{"date":"2025-11-04T16:00:00.000Z","stockId":7232612228630,"netValue":1.119554076823419},{"date":"2025-11-03T16:00:00.000Z","stockId":7232612228630,"netValue":1.11933101670354},{"date":"2025-11-02T16:00:00.000Z","stockId":7232612228630,"netValue":1.1193601468238137},{"date":"2025-10-30T16:00:00.000Z","stockId":7232612228630,"netValue":1.1190735378536931},{"date":"2025-10-29T16:00:00.000Z","stockId":7232612228630,"netValue":1.1184521992675491},{"date":"2025-10-28T16:00:00.000Z","stockId":7232612228630,"netValue":1.11797987916036},{"date":"2025-10-27T16:00:00.000Z","stockId":7232612228630,"netValue":1.1176759475687765},{"date":"2025-10-26T16:00:00.000Z","stockId":7232612228630,"netValue":1.1168780599637194},{"date":"2025-10-23T16:00:00.000Z","stockId":7232612228630,"netValue":1.1165280548367829},{"date":"2025-10-22T16:00:00.000Z","stockId":7232612228630,"netValue":1.1165839911218924},{"date":"2025-10-21T16:00:00.000Z","stockId":7232612228630,"netValue":1.1164850971925933},{"date":"2025-10-20T16:00:00.000Z","stockId":7232612228630,"netValue":1.116329409967341},{"date":"2025-10-19T16:00:00.000Z","stockId":7232612228630,"netValue":1.1160517699455301},{"date":"2025-10-16T16:00:00.000Z","stockId":7232612228630,"netValue":1.1161417777177125},{"date":"2025-10-15T16:00:00.000Z","stockId":7232612228630,"netValue":1.1155688845773688},{"date":"2025-10-14T16:00:00.000Z","stockId":7232612228630,"netValue":1.1153309278825394},{"date":"2025-10-13T16:00:00.000Z","stockId":7232612228630,"netValue":1.1153088912513622},{"date":"2025-10-12T16:00:00.000Z","stockId":7232612228630,"netValue":1.1153140831000548},{"date":"2025-10-09T16:00:00.000Z","stockId":7232612228630,"netValue":1.1145504153997625},{"date":"2025-10-08T16:00:00.000Z","stockId":7232612228630,"netValue":1.1144800063487994},{"date":"2025-09-29T16:00:00.000Z","stockId":7232612228630,"netValue":1.1136757083656825},{"date":"2025-09-28T16:00:00.000Z","stockId":7232612228630,"netValue":1.1130840654680307},{"date":"2025-09-25T16:00:00.000Z","stockId":7232612228630,"netValue":1.1129770490545545},{"date":"2025-09-24T16:00:00.000Z","stockId":7232612228630,"netValue":1.112890995894234},{"date":"2025-09-23T16:00:00.000Z","stockId":7232612228630,"netValue":1.113422865602824},{"date":"2025-09-22T16:00:00.000Z","stockId":7232612228630,"netValue":1.1142846865947267},{"date":"2025-09-21T16:00:00.000Z","stockId":7232612228630,"netValue":1.1148556515652863},{"date":"2025-09-18T16:00:00.000Z","stockId":7232612228630,"netValue":1.1147542151771301},{"date":"2025-09-17T16:00:00.000Z","stockId":7232612228630,"netValue":1.1150040946746078},{"date":"2025-09-16T16:00:00.000Z","stockId":7232612228630,"netValue":1.1153348857736105},{"date":"2025-09-15T16:00:00.000Z","stockId":7232612228630,"netValue":1.1149276092904699},{"date":"2025-09-14T16:00:00.000Z","stockId":7232612228630,"netValue":1.114710975170245},{"date":"2025-09-11T16:00:00.000Z","stockId":7232612228630,"netValue":1.1143912018173172},{"date":"2025-09-10T16:00:00.000Z","stockId":7232612228630,"netValue":1.1141367793869565},{"date":"2025-09-09T16:00:00.000Z","stockId":7232612228630,"netValue":1.114241412983448},{"date":"2025-09-08T16:00:00.000Z","stockId":7232612228630,"netValue":1.1150617236178457},{"date":"2025-09-07T16:00:00.000Z","stockId":7232612228630,"netValue":1.1155389060776093},{"date":"2025-09-04T16:00:00.000Z","stockId":7232612228630,"netValue":1.1159520140155959},{"date":"2025-09-03T16:00:00.000Z","stockId":7232612228630,"netValue":1.1162522232501553},{"date":"2025-09-02T16:00:00.000Z","stockId":7232612228630,"netValue":1.1160833159901213},{"date":"2025-09-01T16:00:00.000Z","stockId":7232612228630,"netValue":1.1158241866024403},{"date":"2025-08-31T16:00:00.000Z","stockId":7232612228630,"netValue":1.1158595325995133},{"date":"2025-08-28T16:00:00.000Z","stockId":7232612228630,"netValue":1.1155616940324113},{"date":"2025-08-27T16:00:00.000Z","stockId":7232612228630,"netValue":1.115426345211016},{"date":"2025-08-26T16:00:00.000Z","stockId":7232612228630,"netValue":1.115790450367177},{"date":"2025-08-25T16:00:00.000Z","stockId":7232612228630,"netValue":1.1157617166893414},{"date":"2025-08-24T16:00:00.000Z","stockId":7232612228630,"netValue":1.1153790562942345},{"date":"2025-08-21T16:00:00.000Z","stockId":7232612228630,"netValue":1.1147315377124734},{"date":"2025-08-20T16:00:00.000Z","stockId":7232612228630,"netValue":1.1147023672642593},{"date":"2025-08-19T16:00:00.000Z","stockId":7232612228630,"netValue":1.1144108945109046},{"date":"2025-08-18T16:00:00.000Z","stockId":7232612228630,"netValue":1.1145175733655848},{"date":"2025-08-17T16:00:00.000Z","stockId":7232612228630,"netValue":1.1145608909470237},{"date":"2025-08-14T16:00:00.000Z","stockId":7232612228630,"netValue":1.1161205477163147},{"date":"2025-08-13T16:00:00.000Z","stockId":7232612228630,"netValue":1.1164118757021453},{"date":"2025-08-12T16:00:00.000Z","stockId":7232612228630,"netValue":1.1168175358401071},{"date":"2025-08-11T16:00:00.000Z","stockId":7232612228630,"netValue":1.1166612240237486},{"date":"2025-08-10T16:00:00.000Z","stockId":7232612228630,"netValue":1.117232766121873},{"date":"2025-08-07T16:00:00.000Z","stockId":7232612228630,"netValue":1.1179073336560068},{"date":"2025-08-06T16:00:00.000Z","stockId":7232612228630,"netValue":1.1178438376014854},{"date":"2025-08-05T16:00:00.000Z","stockId":7232612228630,"netValue":1.1176851357140203},{"date":"2025-08-04T16:00:00.000Z","stockId":7232612228630,"netValue":1.117355575650181},{"date":"2025-08-03T16:00:00.000Z","stockId":7232612228630,"netValue":1.1172276652577342},{"date":"2025-07-31T16:00:00.000Z","stockId":7232612228630,"netValue":1.1169225897353627},{"date":"2025-07-30T16:00:00.000Z","stockId":7232612228630,"netValue":1.1167003581421844},{"date":"2025-07-29T16:00:00.000Z","stockId":7232612228630,"netValue":1.1159772775551222},{"date":"2025-07-28T16:00:00.000Z","stockId":7232612228630,"netValue":1.115406072632548},{"date":"2025-07-27T16:00:00.000Z","stockId":7232612228630,"netValue":1.1162581387199566},{"date":"2025-07-24T16:00:00.000Z","stockId":7232612228630,"netValue":1.1153815782326137},{"date":"2025-07-23T16:00:00.000Z","stockId":7232612228630,"netValue":1.1155784832771491},{"date":"2025-07-22T16:00:00.000Z","stockId":7232612228630,"netValue":1.116798255669922},{"date":"2025-07-21T16:00:00.000Z","stockId":7232612228630,"netValue":1.1175844599955929},{"date":"2025-07-20T16:00:00.000Z","stockId":7232612228630,"netValue":1.1179285649098245},{"date":"2025-07-17T16:00:00.000Z","stockId":7232612228630,"netValue":1.1181913727072184},{"date":"2025-07-16T16:00:00.000Z","stockId":7232612228630,"netValue":1.1180598961973947},{"date":"2025-07-15T16:00:00.000Z","stockId":7232612228630,"netValue":1.1177331242815394},{"date":"2025-07-14T16:00:00.000Z","stockId":7232612228630,"netValue":1.1175488477054678},{"date":"2025-07-13T16:00:00.000Z","stockId":7232612228630,"netValue":1.1169131667226364},{"date":"2025-07-10T16:00:00.000Z","stockId":7232612228630,"netValue":1.117276766767367},{"date":"2025-07-09T16:00:00.000Z","stockId":7232612228630,"netValue":1.1172987752961523},{"date":"2025-07-08T16:00:00.000Z","stockId":7232612228630,"netValue":1.1177078902228181},{"date":"2025-07-07T16:00:00.000Z","stockId":7232612228630,"netValue":1.1178157697903088},{"date":"2025-07-06T16:00:00.000Z","stockId":7232612228630,"netValue":1.117988411812614},{"date":"2025-07-03T16:00:00.000Z","stockId":7232612228630,"netValue":1.1176378256085235},{"date":"2025-07-02T16:00:00.000Z","stockId":7232612228630,"netValue":1.117348037659748},{"date":"2025-07-01T16:00:00.000Z","stockId":7232612228630,"netValue":1.1170844442632737},{"date":"2025-06-30T16:00:00.000Z","stockId":7232612228630,"netValue":1.11644024800927},{"date":"2025-06-29T16:00:00.000Z","stockId":7232612228630,"netValue":1.116011178776587},{"date":"2025-06-26T16:00:00.000Z","stockId":7232612228630,"netValue":1.1158469427897761},{"date":"2025-06-25T16:00:00.000Z","stockId":7232612228630,"netValue":1.1156060825965155},{"date":"2025-06-24T16:00:00.000Z","stockId":7232612228630,"netValue":1.1156369164481632},{"date":"2025-06-23T16:00:00.000Z","stockId":7232612228630,"netValue":1.1158432778234624},{"date":"2025-06-22T16:00:00.000Z","stockId":7232612228630,"netValue":1.1160853746928956},{"date":"2025-06-19T16:00:00.000Z","stockId":7232612228630,"netValue":1.1158075047755058},{"date":"2025-06-18T16:00:00.000Z","stockId":7232612228630,"netValue":1.1156138654414978},{"date":"2025-06-17T16:00:00.000Z","stockId":7232612228630,"netValue":1.1154411060558695},{"date":"2025-06-16T16:00:00.000Z","stockId":7232612228630,"netValue":1.1152320530697286},{"date":"2025-06-15T16:00:00.000Z","stockId":7232612228630,"netValue":1.1148342995758962},{"date":"2025-06-12T16:00:00.000Z","stockId":7232612228630,"netValue":1.1146390490604527},{"date":"2025-06-11T16:00:00.000Z","stockId":7232612228630,"netValue":1.114529252864242},{"date":"2025-06-10T16:00:00.000Z","stockId":7232612228630,"netValue":1.1145005655502513},{"date":"2025-06-09T16:00:00.000Z","stockId":7232612228630,"netValue":1.1142343267379404},{"date":"2025-06-08T16:00:00.000Z","stockId":7232612228630,"netValue":1.114217406556446},{"date":"2025-06-05T16:00:00.000Z","stockId":7232612228630,"netValue":1.1138013159651425},{"date":"2025-06-04T16:00:00.000Z","stockId":7232612228630,"netValue":1.113292547818527},{"date":"2025-06-03T16:00:00.000Z","stockId":7232612228630,"netValue":1.1131183569270557},{"date":"2025-06-02T16:00:00.000Z","stockId":7232612228630,"netValue":1.1130670961224212},{"date":"2025-05-29T16:00:00.000Z","stockId":7232612228630,"netValue":1.1129117442092615},{"date":"2025-05-28T16:00:00.000Z","stockId":7232612228630,"netValue":1.112461796227329},{"date":"2025-05-27T16:00:00.000Z","stockId":7232612228630,"netValue":1.112896715465549},{"date":"2025-05-26T16:00:00.000Z","stockId":7232612228630,"netValue":1.113164229125669},{"date":"2025-05-25T16:00:00.000Z","stockId":7232612228630,"netValue":1.1133153203482609},{"date":"2025-05-22T16:00:00.000Z","stockId":7232612228630,"netValue":1.1130069579231108},{"date":"2025-05-21T16:00:00.000Z","stockId":7232612228630,"netValue":1.112995842597785},{"date":"2025-05-20T16:00:00.000Z","stockId":7232612228630,"netValue":1.1128047381356305},{"date":"2025-05-19T16:00:00.000Z","stockId":7232612228630,"netValue":1.112649942256827},{"date":"2025-05-18T16:00:00.000Z","stockId":7232612228630,"netValue":1.1123839841365988},{"date":"2025-05-15T16:00:00.000Z","stockId":7232612228630,"netValue":1.111999717514513},{"date":"2025-05-14T16:00:00.000Z","stockId":7232612228630,"netValue":1.1122430518962767},{"date":"2025-05-13T16:00:00.000Z","stockId":7232612228630,"netValue":1.1122416508352082},{"date":"2025-05-12T16:00:00.000Z","stockId":7232612228630,"netValue":1.1121646547182544},{"date":"2025-05-11T16:00:00.000Z","stockId":7232612228630,"netValue":1.1117810681589544},{"date":"2025-05-08T16:00:00.000Z","stockId":7232612228630,"netValue":1.1120345698459773},{"date":"2025-05-07T16:00:00.000Z","stockId":7232612228630,"netValue":1.1115648060356318},{"date":"2025-05-06T16:00:00.000Z","stockId":7232612228630,"netValue":1.1107175881439066},{"date":"2025-05-05T16:00:00.000Z","stockId":7232612228630,"netValue":1.1105450671471173},{"date":"2025-04-29T16:00:00.000Z","stockId":7232612228630,"netValue":1.1101787484983436},{"date":"2025-04-28T16:00:00.000Z","stockId":7232612228630,"netValue":1.109814806015984},{"date":"2025-04-27T16:00:00.000Z","stockId":7232612228630,"netValue":1.109170968917194},{"date":"2025-04-24T16:00:00.000Z","stockId":7232612228630,"netValue":1.1089295940607844},{"date":"2025-04-23T16:00:00.000Z","stockId":7232612228630,"netValue":1.1089560949715545},{"date":"2025-04-22T16:00:00.000Z","stockId":7232612228630,"netValue":1.1091377150747361},{"date":"2025-04-21T16:00:00.000Z","stockId":7232612228630,"netValue":1.1095551656184157},{"date":"2025-04-20T16:00:00.000Z","stockId":7232612228630,"netValue":1.1094407659811543},{"date":"2025-04-17T16:00:00.000Z","stockId":7232612228630,"netValue":1.1095098072885403},{"date":"2025-04-16T16:00:00.000Z","stockId":7232612228630,"netValue":1.109511661245382},{"date":"2025-04-15T16:00:00.000Z","stockId":7232612228630,"netValue":1.1096246450513425},{"date":"2025-04-14T16:00:00.000Z","stockId":7232612228630,"netValue":1.1094419409690122},{"date":"2025-04-13T16:00:00.000Z","stockId":7232612228630,"netValue":1.109575947056331},{"date":"2025-04-10T16:00:00.000Z","stockId":7232612228630,"netValue":1.1095532247721671},{"date":"2025-04-09T16:00:00.000Z","stockId":7232612228630,"netValue":1.1094529999321894},{"date":"2025-04-08T16:00:00.000Z","stockId":7232612228630,"netValue":1.1093447147298359},{"date":"2025-04-07T16:00:00.000Z","stockId":7232612228630,"netValue":1.1092136474393202},{"date":"2025-04-06T16:00:00.000Z","stockId":7232612228630,"netValue":1.109766926936154},{"date":"2025-04-02T16:00:00.000Z","stockId":7232612228630,"netValue":1.1080594452413235},{"date":"2025-04-01T16:00:00.000Z","stockId":7232612228630,"netValue":1.1065329646259614},{"date":"2025-03-31T16:00:00.000Z","stockId":7232612228630,"netValue":1.1060354718242356},{"date":"2025-03-30T16:00:00.000Z","stockId":7232612228630,"netValue":1.1058569724236464},{"date":"2025-03-27T16:00:00.000Z","stockId":7232612228630,"netValue":1.1056406798291403},{"date":"2025-03-26T16:00:00.000Z","stockId":7232612228630,"netValue":1.1056113792011364},{"date":"2025-03-25T16:00:00.000Z","stockId":7232612228630,"netValue":1.1055598340722872},{"date":"2025-03-24T16:00:00.000Z","stockId":7232612228630,"netValue":1.1051682075874287},{"date":"2025-03-23T16:00:00.000Z","stockId":7232612228630,"netValue":1.1045381171145057},{"date":"2025-03-20T16:00:00.000Z","stockId":7232612228630,"netValue":1.104154504934815},{"date":"2025-03-19T16:00:00.000Z","stockId":7232612228630,"netValue":1.1038785629408412},{"date":"2025-03-18T16:00:00.000Z","stockId":7232612228630,"netValue":1.1027648984084275},{"date":"2025-03-17T16:00:00.000Z","stockId":7232612228630,"netValue":1.102262962997728},{"date":"2025-03-16T16:00:00.000Z","stockId":7232612228630,"netValue":1.101908399666221},{"date":"2025-03-13T16:00:00.000Z","stockId":7232612228630,"netValue":1.1028243553967132},{"date":"2025-03-12T16:00:00.000Z","stockId":7232612228630,"netValue":1.1021766929243186},{"date":"2025-03-11T16:00:00.000Z","stockId":7232612228630,"netValue":1.1015361838726796},{"date":"2025-03-10T16:00:00.000Z","stockId":7232612228630,"netValue":1.1007283926950244},{"date":"2025-03-09T16:00:00.000Z","stockId":7232612228630,"netValue":1.1020165566002664},{"date":"2025-03-06T16:00:00.000Z","stockId":7232612228630,"netValue":1.1023561909097706},{"date":"2025-03-05T16:00:00.000Z","stockId":7232612228630,"netValue":1.103862160447817},{"date":"2025-03-04T16:00:00.000Z","stockId":7232612228630,"netValue":1.1044434490976502},{"date":"2025-03-03T16:00:00.000Z","stockId":7232612228630,"netValue":1.104228856355853},{"date":"2025-03-02T16:00:00.000Z","stockId":7232612228630,"netValue":1.104208035360483},{"date":"2025-02-27T16:00:00.000Z","stockId":7232612228630,"netValue":1.1034723742249708},{"date":"2025-02-26T16:00:00.000Z","stockId":7232612228630,"netValue":1.1033737592715886},{"date":"2025-02-25T16:00:00.000Z","stockId":7232612228630,"netValue":1.103992366865749},{"date":"2025-02-24T16:00:00.000Z","stockId":7232612228630,"netValue":1.1038268180642385},{"date":"2025-02-23T16:00:00.000Z","stockId":7232612228630,"netValue":1.103905343637605},{"date":"2025-02-20T16:00:00.000Z","stockId":7232612228630,"netValue":1.1051575065210362},{"date":"2025-02-19T16:00:00.000Z","stockId":7232612228630,"netValue":1.1061993192649164},{"date":"2025-02-18T16:00:00.000Z","stockId":7232612228630,"netValue":1.1070700647743221},{"date":"2025-02-17T16:00:00.000Z","stockId":7232612228630,"netValue":1.1068772741672486},{"date":"2025-02-16T16:00:00.000Z","stockId":7232612228630,"netValue":1.1075424942349268},{"date":"2025-02-13T16:00:00.000Z","stockId":7232612228630,"netValue":1.108253598193149},{"date":"2025-02-12T16:00:00.000Z","stockId":7232612228630,"netValue":1.108905343751796},{"date":"2025-02-11T16:00:00.000Z","stockId":7232612228630,"netValue":1.109034893184886},{"date":"2025-02-10T16:00:00.000Z","stockId":7232612228630,"netValue":1.109075255612052},{"date":"2025-02-09T16:00:00.000Z","stockId":7232612228630,"netValue":1.1091154592291002},{"date":"2025-02-06T16:00:00.000Z","stockId":7232612228630,"netValue":1.109667938978434},{"date":"2025-02-05T16:00:00.000Z","stockId":7232612228630,"netValue":1.109466223314796},{"date":"2025-02-04T16:00:00.000Z","stockId":7232612228630,"netValue":1.1087707062418313},{"date":"2025-01-26T16:00:00.000Z","stockId":7232612228630,"netValue":1.1081365681883175},{"date":"2025-01-23T16:00:00.000Z","stockId":7232612228630,"netValue":1.1071375769616763},{"date":"2025-01-22T16:00:00.000Z","stockId":7232612228630,"netValue":1.1071776233911836},{"date":"2025-01-21T16:00:00.000Z","stockId":7232612228630,"netValue":1.1075354869479554},{"date":"2025-01-20T16:00:00.000Z","stockId":7232612228630,"netValue":1.107286849574505},{"date":"2025-01-19T16:00:00.000Z","stockId":7232612228630,"netValue":1.1068744381886695},{"date":"2025-01-16T16:00:00.000Z","stockId":7232612228630,"netValue":1.1071600076589703},{"date":"2025-01-15T16:00:00.000Z","stockId":7232612228630,"netValue":1.1075514426580284},{"date":"2025-01-14T16:00:00.000Z","stockId":7232612228630,"netValue":1.1080843916023477},{"date":"2025-01-13T16:00:00.000Z","stockId":7232612228630,"netValue":1.1075042959139219},{"date":"2025-01-12T16:00:00.000Z","stockId":7232612228630,"netValue":1.1072665849864762},{"date":"2025-01-09T16:00:00.000Z","stockId":7232612228630,"netValue":1.107940304415407},{"date":"2025-01-08T16:00:00.000Z","stockId":7232612228630,"netValue":1.1081008761037272},{"date":"2025-01-07T16:00:00.000Z","stockId":7232612228630,"netValue":1.1089194554372115},{"date":"2025-01-06T16:00:00.000Z","stockId":7232612228630,"netValue":1.1089909282552741},{"date":"2025-01-05T16:00:00.000Z","stockId":7232612228630,"netValue":1.1094451081876884},{"date":"2025-01-02T16:00:00.000Z","stockId":7232612228630,"netValue":1.109150465688312},{"date":"2025-01-01T16:00:00.000Z","stockId":7232612228630,"netValue":1.1085029566172662},{"date":"2024-12-30T16:00:00.000Z","stockId":7232612228630,"netValue":1.1070357642457616},{"date":"2024-12-29T16:00:00.000Z","stockId":7232612228630,"netValue":1.1059489207890139},{"date":"2024-12-26T16:00:00.000Z","stockId":7232612228630,"netValue":1.105648199358519},{"date":"2024-12-25T16:00:00.000Z","stockId":7232612228630,"netValue":1.1047283475813356},{"date":"2024-12-24T16:00:00.000Z","stockId":7232612228630,"netValue":1.1044484405532238},{"date":"2024-12-23T16:00:00.000Z","stockId":7232612228630,"netValue":1.104968671354125},{"date":"2024-12-22T16:00:00.000Z","stockId":7232612228630,"netValue":1.1054255468739025},{"date":"2024-12-19T16:00:00.000Z","stockId":7232612228630,"netValue":1.104966495537718},{"date":"2024-12-18T16:00:00.000Z","stockId":7232612228630,"netValue":1.103778761260341},{"date":"2024-12-17T16:00:00.000Z","stockId":7232612228630,"netValue":1.1038273724535828},{"date":"2024-12-16T16:00:00.000Z","stockId":7232612228630,"netValue":1.1045555901759185},{"date":"2024-12-15T16:00:00.000Z","stockId":7232612228630,"netValue":1.1049564183257254},{"date":"2024-12-12T16:00:00.000Z","stockId":7232612228630,"netValue":1.103611671199433},{"date":"2024-12-11T16:00:00.000Z","stockId":7232612228630,"netValue":1.1022692968357657},{"date":"2024-12-10T16:00:00.000Z","stockId":7232612228630,"netValue":1.1018572350060967},{"date":"2024-12-09T16:00:00.000Z","stockId":7232612228630,"netValue":1.1017391391628755},{"date":"2024-12-08T16:00:00.000Z","stockId":7232612228630,"netValue":1.0996134837462281},{"date":"2024-12-05T16:00:00.000Z","stockId":7232612228630,"netValue":1.0989013696663361},{"date":"2024-12-04T16:00:00.000Z","stockId":7232612228630,"netValue":1.098854615210791},{"date":"2024-12-03T16:00:00.000Z","stockId":7232612228630,"netValue":1.0984933983569694},{"date":"2024-12-02T16:00:00.000Z","stockId":7232612228630,"netValue":1.0975489105119132},{"date":"2024-12-01T16:00:00.000Z","stockId":7232612228630,"netValue":1.0974404114257945},{"date":"2024-11-28T16:00:00.000Z","stockId":7232612228630,"netValue":1.095425369422808},{"date":"2024-11-27T16:00:00.000Z","stockId":7232612228630,"netValue":1.0944736813559175},{"date":"2024-11-26T16:00:00.000Z","stockId":7232612228630,"netValue":1.0938897225381308},{"date":"2024-11-25T16:00:00.000Z","stockId":7232612228630,"netValue":1.093655835509264},{"date":"2024-11-24T16:00:00.000Z","stockId":7232612228630,"netValue":1.0933794250871032},{"date":"2024-11-21T16:00:00.000Z","stockId":7232612228630,"netValue":1.0926992890828913},{"date":"2024-11-20T16:00:00.000Z","stockId":7232612228630,"netValue":1.0924177091220244},{"date":"2024-11-19T16:00:00.000Z","stockId":7232612228630,"netValue":1.0919421918299153},{"date":"2024-11-18T16:00:00.000Z","stockId":7232612228630,"netValue":1.0919039824415138},{"date":"2024-11-17T16:00:00.000Z","stockId":7232612228630,"netValue":1.0917146119173524},{"date":"2024-11-14T16:00:00.000Z","stockId":7232612228630,"netValue":1.091833527763792},{"date":"2024-11-13T16:00:00.000Z","stockId":7232612228630,"netValue":1.0916856573830342},{"date":"2024-11-12T16:00:00.000Z","stockId":7232612228630,"netValue":1.0916097803575984},{"date":"2024-11-11T16:00:00.000Z","stockId":7232612228630,"netValue":1.0917088914048676},{"date":"2024-11-10T16:00:00.000Z","stockId":7232612228630,"netValue":1.0911327492347966},{"date":"2024-11-07T16:00:00.000Z","stockId":7232612228630,"netValue":1.0906188209090228},{"date":"2024-11-06T16:00:00.000Z","stockId":7232612228630,"netValue":1.0902621321594377},{"date":"2024-11-05T16:00:00.000Z","stockId":7232612228630,"netValue":1.0895903954686756},{"date":"2024-11-04T16:00:00.000Z","stockId":7232612228630,"netValue":1.0893951459520046},{"date":"2024-11-03T16:00:00.000Z","stockId":7232612228630,"netValue":1.089138024894484},{"date":"2024-10-31T16:00:00.000Z","stockId":7232612228630,"netValue":1.088762301786611},{"date":"2024-10-30T16:00:00.000Z","stockId":7232612228630,"netValue":1.087664610793522},{"date":"2024-10-29T16:00:00.000Z","stockId":7232612228630,"netValue":1.0872888876856488},{"date":"2024-10-28T16:00:00.000Z","stockId":7232612228630,"netValue":1.0872505639558996},{"date":"2024-10-27T16:00:00.000Z","stockId":7232612228630,"netValue":1.0873178422131464},{"date":"2024-10-24T16:00:00.000Z","stockId":7232612228630,"netValue":1.0875427201786907},{"date":"2024-10-23T16:00:00.000Z","stockId":7232612228630,"netValue":1.087643826534715},{"date":"2024-10-22T16:00:00.000Z","stockId":7232612228630,"netValue":1.0876438265415351},{"date":"2024-10-21T16:00:00.000Z","stockId":7232612228630,"netValue":1.0884493423013015},{"date":"2024-10-20T16:00:00.000Z","stockId":7232612228630,"netValue":1.089125365952704},{"date":"2024-10-17T16:00:00.000Z","stockId":7232612228630,"netValue":1.0891492560672518},{"date":"2024-10-16T16:00:00.000Z","stockId":7232612228630,"netValue":1.0891863549223078},{"date":"2024-10-15T16:00:00.000Z","stockId":7232612228630,"netValue":1.0886968854930603},{"date":"2024-10-14T16:00:00.000Z","stockId":7232612228630,"netValue":1.0886202380403822},{"date":"2024-10-13T16:00:00.000Z","stockId":7232612228630,"netValue":1.0878531333074604},{"date":"2024-10-10T16:00:00.000Z","stockId":7232612228630,"netValue":1.0860001755640791},{"date":"2024-10-09T16:00:00.000Z","stockId":7232612228630,"netValue":1.0843394322195095},{"date":"2024-10-08T16:00:00.000Z","stockId":7232612228630,"netValue":1.0826845024941572},{"date":"2024-10-07T16:00:00.000Z","stockId":7232612228630,"netValue":1.0838364836222913},{"date":"2024-09-29T16:00:00.000Z","stockId":7232612228630,"netValue":1.0852707719469028},{"date":"2024-09-26T16:00:00.000Z","stockId":7232612228630,"netValue":1.0878598273585962},{"date":"2024-09-25T16:00:00.000Z","stockId":7232612228630,"netValue":1.0902388447617193},{"date":"2024-09-24T16:00:00.000Z","stockId":7232612228630,"netValue":1.0906339122200308},{"date":"2024-09-23T16:00:00.000Z","stockId":7232612228630,"netValue":1.0898187493991525},{"date":"2024-09-22T16:00:00.000Z","stockId":7232612228630,"netValue":1.0899700032894357},{"date":"2024-09-19T16:00:00.000Z","stockId":7232612228630,"netValue":1.0899201457241903},{"date":"2024-09-18T16:00:00.000Z","stockId":7232612228630,"netValue":1.089949893334105},{"date":"2024-09-17T16:00:00.000Z","stockId":7232612228630,"netValue":1.0899682450627768},{"date":"2024-09-12T16:00:00.000Z","stockId":7232612228630,"netValue":1.089328964934183},{"date":"2024-09-11T16:00:00.000Z","stockId":7232612228630,"netValue":1.0889652055781902},{"date":"2024-09-10T16:00:00.000Z","stockId":7232612228630,"netValue":1.088742981773978},{"date":"2024-09-09T16:00:00.000Z","stockId":7232612228630,"netValue":1.0884491110895778},{"date":"2024-09-08T16:00:00.000Z","stockId":7232612228630,"netValue":1.0883826600132878},{"date":"2024-09-05T16:00:00.000Z","stockId":7232612228630,"netValue":1.088067000013945},{"date":"2024-09-04T16:00:00.000Z","stockId":7232612228630,"netValue":1.0880538440801402},{"date":"2024-09-03T16:00:00.000Z","stockId":7232612228630,"netValue":1.087761731613367},{"date":"2024-09-02T16:00:00.000Z","stockId":7232612228630,"netValue":1.0874512673998589},{"date":"2024-09-01T16:00:00.000Z","stockId":7232612228630,"netValue":1.0871668484058814},{"date":"2024-08-29T16:00:00.000Z","stockId":7232612228630,"netValue":1.0863090487074263},{"date":"2024-08-28T16:00:00.000Z","stockId":7232612228630,"netValue":1.0860947831801229},{"date":"2024-08-27T16:00:00.000Z","stockId":7232612228630,"netValue":1.0858341765408914},{"date":"2024-08-26T16:00:00.000Z","stockId":7232612228630,"netValue":1.085492206508873},{"date":"2024-08-25T16:00:00.000Z","stockId":7232612228630,"netValue":1.0865032042793994},{"date":"2024-08-22T16:00:00.000Z","stockId":7232612228630,"netValue":1.086911625378676},{"date":"2024-08-21T16:00:00.000Z","stockId":7232612228630,"netValue":1.087104022733022},{"date":"2024-08-20T16:00:00.000Z","stockId":7232612228630,"netValue":1.0870507275905372},{"date":"2024-08-19T16:00:00.000Z","stockId":7232612228630,"netValue":1.0874940920945955},{"date":"2024-08-18T16:00:00.000Z","stockId":7232612228630,"netValue":1.08752383970451},{"date":"2024-08-15T16:00:00.000Z","stockId":7232612228630,"netValue":1.0872116172824062},{"date":"2024-08-14T16:00:00.000Z","stockId":7232612228630,"netValue":1.0871136603785743},{"date":"2024-08-13T16:00:00.000Z","stockId":7232612228630,"netValue":1.0875054879668067},{"date":"2024-08-12T16:00:00.000Z","stockId":7232612228630,"netValue":1.0865906888734527},{"date":"2024-08-11T16:00:00.000Z","stockId":7232612228630,"netValue":1.0860659591416728},{"date":"2024-08-08T16:00:00.000Z","stockId":7232612228630,"netValue":1.0877345887875272},{"date":"2024-08-07T16:00:00.000Z","stockId":7232612228630,"netValue":1.088333727881538},{"date":"2024-08-06T16:00:00.000Z","stockId":7232612228630,"netValue":1.088981643271362},{"date":"2024-08-05T16:00:00.000Z","stockId":7232612228630,"netValue":1.0886230797282992},{"date":"2024-08-04T16:00:00.000Z","stockId":7232612228630,"netValue":1.088915192195072},{"date":"2024-08-01T16:00:00.000Z","stockId":7232612228630,"netValue":1.088525122833499},{"date":"2024-07-31T16:00:00.000Z","stockId":7232612228630,"netValue":1.0880388547947524},{"date":"2024-07-30T16:00:00.000Z","stockId":7232612228630,"netValue":1.0875456308905147},{"date":"2024-07-29T16:00:00.000Z","stockId":7232612228630,"netValue":1.0872701119347854},{"date":"2024-07-28T16:00:00.000Z","stockId":7232612228630,"netValue":1.087009505286523},{"date":"2024-07-25T16:00:00.000Z","stockId":7232612228630,"netValue":1.0864498303059942},{"date":"2024-07-24T16:00:00.000Z","stockId":7232612228630,"netValue":1.0861096184916033},{"date":"2024-07-23T16:00:00.000Z","stockId":7232612228630,"netValue":1.0856662521345466},{"date":"2024-07-22T16:00:00.000Z","stockId":7232612228630,"netValue":1.0854720965716056},{"date":"2024-07-21T16:00:00.000Z","stockId":7232612228630,"netValue":1.0849788726583351},{"date":"2024-07-18T16:00:00.000Z","stockId":7232612228630,"netValue":1.0841419205044514},{"date":"2024-07-17T16:00:00.000Z","stockId":7232612228630,"netValue":1.083994106053438},{"date":"2024-07-16T16:00:00.000Z","stockId":7232612228630,"netValue":1.0839460067148514},{"date":"2024-07-15T16:00:00.000Z","stockId":7232612228630,"netValue":1.0838575015014427},{"date":"2024-07-14T16:00:00.000Z","stockId":7232612228630,"netValue":1.0836538942480782},{"date":"2024-07-11T16:00:00.000Z","stockId":7232612228630,"netValue":1.0832620666688777},{"date":"2024-07-10T16:00:00.000Z","stockId":7232612228630,"netValue":1.0829017449172191},{"date":"2024-07-09T16:00:00.000Z","stockId":7232612228630,"netValue":1.0826577317890325},{"date":"2024-07-08T16:00:00.000Z","stockId":7232612228630,"netValue":1.082559774894232},{"date":"2024-07-07T16:00:00.000Z","stockId":7232612228630,"netValue":1.082167947315032},{"date":"2024-07-04T16:00:00.000Z","stockId":7232612228630,"netValue":1.0826559735714052},{"date":"2024-07-03T16:00:00.000Z","stockId":7232612228630,"netValue":1.082915825715758},{"date":"2024-07-02T16:00:00.000Z","stockId":7232612228630,"netValue":1.0827747866456192},{"date":"2024-07-01T16:00:00.000Z","stockId":7232612228630,"netValue":1.082437479686281},{"date":"2024-06-30T16:00:00.000Z","stockId":7232612228630,"netValue":1.08212925587073},{"date":"2024-06-29T16:00:00.000Z","stockId":7232612228630,"netValue":1.0824653488760354},{"date":"2024-06-27T16:00:00.000Z","stockId":7232612228630,"netValue":1.082366882019158},{"date":"2024-06-26T16:00:00.000Z","stockId":7232612228630,"netValue":1.0820853032887516},{"date":"2024-06-25T16:00:00.000Z","stockId":7232612228630,"netValue":1.081684578606209},{"date":"2024-06-24T16:00:00.000Z","stockId":7232612228630,"netValue":1.0814878529234284},{"date":"2024-06-23T16:00:00.000Z","stockId":7232612228630,"netValue":1.0812911688468423},{"date":"2024-06-20T16:00:00.000Z","stockId":7232612228630,"netValue":1.081094443164062},{"date":"2024-06-19T16:00:00.000Z","stockId":7232612228630,"netValue":1.0811927852023548},{"date":"2024-06-18T16:00:00.000Z","stockId":7232612228630,"netValue":1.0810166137861532},{"date":"2024-06-17T16:00:00.000Z","stockId":7232612228630,"netValue":1.080812531574003},{"date":"2024-06-16T16:00:00.000Z","stockId":7232612228630,"netValue":1.0806510631185886},{"date":"2024-06-13T16:00:00.000Z","stockId":7232612228630,"netValue":1.0804469809064379},{"date":"2024-06-12T16:00:00.000Z","stockId":7232612228630,"netValue":1.080306025111408},{"date":"2024-06-11T16:00:00.000Z","stockId":7232612228630,"netValue":1.080207683073115},{"date":"2024-06-10T16:00:00.000Z","stockId":7232612228630,"netValue":1.0800667272780853}]}