window.pageData = {"startDate":"2024-07-25T10:16:51.955Z","endDate":"2026-07-25T10:16:51.955Z","manager":{"_id":7231003245940,"name":"王景绰","gender":"m","educationCode":"001001","resume":"王景绰：男，博士。2019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，从事债券研究分析工作，现任招商鑫嘉中短债债券型证券投资基金基金经理（管理时间：2024年5月31日至今）、招商添泽纯债债券型证券投资基金基金经理（管理时间：2024年5月31日至今）、招商添润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：2024年5月31日至今）、招商招信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：2024年9月24日至今）、招商安鼎平衡1年持有期混合型证券投资基金基金经理（管理时间：2025年2月20日至今）、招商民安增益债券型证券投资基金基金经理（管理时间：2025年3月4日至今）、招商招顺纯债债券型证券投资基金基金经理（管理时间：2025年5月23日至今）、招商招瑞纯债债券型发起式证券投资基金基金经理（管理时间：2025年5月23日至今）。","tickerId":231003245940,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019687","exchange":"fm","cnInfoCode":"j101019687","followedNum":0,"currency":"CNY","workingDate":"2024-05-30T16:00:00.000Z","fundCompanyId":4000050210000,"fundManagerSecondLevel":"bond","pinyin":"wjc","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":7231003245940,"type":"fmp","fm_p_r_d":"2026-07-13T16:00:00.000Z","fm_cagr_p_r_fs":0.02442163883515991,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.6628086419753086,"fm_p_r_m1":0.0012121476553330623,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.41745283018867924,"fm_p_r_m3":0.004898550788099421,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.4581005586592179,"fm_p_r_m6":0.016954173218771684,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.14074074074074075,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.275890637945319,"fm_p_r_y1":0.020020990588591525,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.8261231281198004,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.5074365704286964,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.8069883527454242,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.8103161397670549,"fm_p_r_fys":0.017864025100158498},"fmi":{"stockId":7231003245940,"type":"fmi","fm_my":2.2,"fm_a_as":0,"fm_a_mfn":9,"fm_as":33906984510.640495,"fm_b_as":33864964949.5375,"fm_e_as":0,"fm_h_as":42019561.103,"fm_i_as":0,"fm_mfn":9,"fm_nb_as":42019561.103,"fm_q_as":0,"fm_r_f_cagr":0.1556,"fm_r_fd":3000000003809,"fm_r_ftp":0.1842,"fm_d":{"3000000005594":"本基金基金经理","3000000017307":"本基金基金经理","3000000007595":"本基金基金经理","3000000003450":"本基金基金经理","3000000008475":"本基金基金经理","3000000015211":"本基金基金经理","3000000002341":"本基金基金经理","3000000003809":"本基金基金经理","3000000551900":"本基金基金经理"},"fm_wy":6}},"topTenManagedFundList":[{"_id":3000000551900,"__csrcFundId":15393,"stockCode":"551900","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":551900,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"招商中证AAA科技创新公司债ETF(551900)","lastUpdated":"2026-07-24T21:20:00.995Z","name":"招商中证AAA科技创新公司债交易型开放式指数证券投资基金","pinyin":"zszzaaakjcxgszjyxkfszszqtzjj","fundCollectionId":4000050210000,"setUpAssetScale":2991275078.2,"setUpDate":"2025-07-09T16:00:00.000Z","setUpShares":2991165000,"inceptionDate":"2025-07-10T16:00:00.000Z","followedNum":9,"etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"招商中证AAA科技创新公司债ETF","hotMetrics":{"stockId":3000000551900,"type":"f_as","f_tas":14712208875.720001,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":14712208875.720001,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000005594,"__csrcFundId":4988,"stockCode":"005594","shortName":"招商添润3个月定开债发起式(005594)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":5594,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.750Z","status":"normal","inceptionDate":"2018-01-16T16:00:00.000Z","name":"招商添润3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","pinyin":"zstr3gydqkfzqxfqszqtzjj","masterFundShortName":"招商添润3个月定开债发起式","hotMetrics":{"stockId":3000000005594,"type":"f_as","f_tas":6273052321.2241,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003450,"__csrcFundId":1533,"stockCode":"003450","shortName":"招商招信3个月定开债发起式(003450)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3450,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.705Z","status":"normal","inceptionDate":"2017-03-09T16:00:00.000Z","name":"招商招信3个月定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050210000,"currency":"CNY","pinyin":"zszx3gydqkfzqxfqszqtzjj","masterFundShortName":"招商招信3个月定开债发起式","hotMetrics":{"stockId":3000000003450,"type":"f_as","f_tas":3411925286.0741,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017307,"__csrcFundId":12046,"stockCode":"017307","shortName":"招商鑫嘉中短债债券(017307)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":17307,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.909Z","status":"normal","exchange":"jj","fundCollectionId":4000050210000,"name":"招商鑫嘉中短债债券型证券投资基金","inceptionDate":"2022-12-07T16:00:00.000Z","setUpDate":"2022-12-07T16:00:00.000Z","setUpAssetScale":194321849.14,"setUpShares":194321849.14,"pinyin":"zsxjzdzzqxzqtzjj","followedNum":3,"masterFundShortName":"招商鑫嘉中短债债券","hotMetrics":{"stockId":3000000017307,"type":"f_as","f_tas":3044910790.0293,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007595,"__csrcFundId":6964,"stockCode":"007595","shortName":"招商添泽纯债(007595)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7595,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.802Z","status":"normal","inceptionDate":"2020-03-17T16:00:00.000Z","name":"招商添泽纯债债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050210000,"currency":"CNY","setUpDate":"2020-03-17T16:00:00.000Z","setUpAssetScale":80502930.61,"setUpShares":80502930.61,"pinyin":"zstzczzqxzqtzjj","masterFundShortName":"招商添泽纯债","hotMetrics":{"stockId":3000000007595,"type":"f_as","f_tas":2004689132.7018,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017308,"name":"招商鑫嘉中短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017308","tickerId":17308,"shortName":"招商鑫嘉中短债债券C","currency":"CNY","__csrcFundId":12046,"exchange":"jj","lastUpdated":"2025-01-04T00:32:21.877Z","fundCollectionId":4000050210000,"inceptionDate":"2022-12-07T16:00:00.000Z","status":"normal","setUpDate":"2022-12-07T16:00:00.000Z","setUpAssetScale":508290144.29,"setUpShares":508290144.29,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zsxjzdzzqxzqtzjj","hotMetrics":{"stockId":3000000017308,"type":"f_as","f_tas":1883747226.8782,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008475,"__csrcFundId":7132,"stockCode":"008475","shortName":"招商民安增益债券(008475)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8475,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.823Z","status":"normal","inceptionDate":"2020-03-05T16:00:00.000Z","name":"招商民安增益债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050210000,"currency":"CNY","setUpDate":"2020-03-05T16:00:00.000Z","setUpAssetScale":561433649.51,"setUpShares":561433649.51,"pinyin":"zsmazyzqxzqtzjj","masterFundShortName":"招商民安增益债券","hotMetrics":{"stockId":3000000008475,"type":"f_as","f_tas":1713408606.6679,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002520,"name":"招商招瑞纯债债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"002520","tickerId":2520,"shortName":"招商招瑞纯债发起式C","__csrcFundId":4515,"lastUpdated":"2024-05-16T10:28:52.904Z","exchange":"jj","inceptionDate":"2016-03-28T16:00:00.000Z","followedNum":7,"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":"zszrczzqxfqszqtzjj","hotMetrics":{"stockId":3000000002520,"type":"f_as","f_tas":590055668.2894001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008476,"name":"招商民安增益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"008476","tickerId":8476,"shortName":"招商民安增益债券C","__csrcFundId":7132,"lastUpdated":"2025-01-04T00:32:02.576Z","exchange":"jj","inceptionDate":"2020-03-05T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050210000,"currency":"CNY","status":"normal","setUpDate":"2020-03-05T16:00:00.000Z","setUpAssetScale":226896966.63,"setUpShares":226896966.63,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zsmazyzqxzqtzjj","hotMetrics":{"stockId":3000000008476,"type":"f_as","f_tas":152819030.4372,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011953,"name":"招商招瑞纯债债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011953","tickerId":11953,"shortName":"招商招瑞纯债发起式D","__csrcFundId":4515,"lastUpdated":"2024-05-16T10:29:27.098Z","inceptionDate":"2021-05-05T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zszrczzqxfqszqtzjj","hotMetrics":{"stockId":3000000011953,"type":"f_as","f_tas":66328363.425,"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":7231003245940,"netValue":1.0520811226120395},{"date":"2026-07-22T16:00:00.000Z","stockId":7231003245940,"netValue":1.052095964056379},{"date":"2026-07-21T16:00:00.000Z","stockId":7231003245940,"netValue":1.051989749907621},{"date":"2026-07-20T16:00:00.000Z","stockId":7231003245940,"netValue":1.0520053347154994},{"stockId":7231003245940,"date":"2026-07-19T16:00:00.000Z","netValue":1.050912327624082},{"stockId":7231003245940,"date":"2026-07-16T16:00:00.000Z","netValue":1.0511660516808767},{"stockId":7231003245940,"date":"2026-07-15T16:00:00.000Z","netValue":1.05187104105604},{"date":"2026-07-14T16:00:00.000Z","stockId":7231003245940,"netValue":1.0522313454266061},{"date":"2026-07-13T16:00:00.000Z","stockId":7231003245940,"netValue":1.0524700088364694},{"stockId":7231003245940,"date":"2026-07-12T16:00:00.000Z","netValue":1.052133948118851},{"date":"2026-07-09T16:00:00.000Z","stockId":7231003245940,"netValue":1.0528067734371147},{"date":"2026-07-08T16:00:00.000Z","stockId":7231003245940,"netValue":1.0529805795351135},{"date":"2026-07-07T16:00:00.000Z","stockId":7231003245940,"netValue":1.052487390102317},{"stockId":7231003245940,"date":"2026-07-06T16:00:00.000Z","netValue":1.0526089294522147},{"date":"2026-07-05T16:00:00.000Z","stockId":7231003245940,"netValue":1.052853087500052},{"stockId":7231003245940,"date":"2026-07-02T16:00:00.000Z","netValue":1.0526176145233923},{"stockId":7231003245940,"date":"2026-07-01T16:00:00.000Z","netValue":1.0524802718889619},{"stockId":7231003245940,"date":"2026-06-30T16:00:00.000Z","netValue":1.0528957967286896},{"date":"2026-06-29T16:00:00.000Z","stockId":7231003245940,"netValue":1.0531801130048581},{"stockId":7231003245940,"date":"2026-06-28T16:00:00.000Z","netValue":1.0527842963912644},{"date":"2026-06-25T16:00:00.000Z","stockId":7231003245940,"netValue":1.0524721215593067},{"stockId":7231003245940,"date":"2026-06-24T16:00:00.000Z","netValue":1.0527774383706818},{"date":"2026-06-23T16:00:00.000Z","stockId":7231003245940,"netValue":1.0525458544728827},{"stockId":7231003245940,"date":"2026-06-22T16:00:00.000Z","netValue":1.0521615489073275},{"date":"2026-06-21T16:00:00.000Z","stockId":7231003245940,"netValue":1.052756773843337},{"date":"2026-06-17T16:00:00.000Z","stockId":7231003245940,"netValue":1.0522764963902898},{"stockId":7231003245940,"date":"2026-06-16T16:00:00.000Z","netValue":1.051865104597165},{"date":"2026-06-15T16:00:00.000Z","stockId":7231003245940,"netValue":1.0514849766008534},{"stockId":7231003245940,"date":"2026-06-14T16:00:00.000Z","netValue":1.051232953993107},{"date":"2026-06-11T16:00:00.000Z","stockId":7231003245940,"netValue":1.0507394829680896},{"date":"2026-06-10T16:00:00.000Z","stockId":7231003245940,"netValue":1.0509058434009393},{"stockId":7231003245940,"date":"2026-06-09T16:00:00.000Z","netValue":1.0513161305100909},{"stockId":7231003245940,"date":"2026-06-08T16:00:00.000Z","netValue":1.0517731723830308},{"stockId":7231003245940,"date":"2026-06-07T16:00:00.000Z","netValue":1.0517411175562037},{"stockId":7231003245940,"date":"2026-06-04T16:00:00.000Z","netValue":1.0522454202485367},{"date":"2026-06-03T16:00:00.000Z","stockId":7231003245940,"netValue":1.0522920868136385},{"stockId":7231003245940,"date":"2026-06-02T16:00:00.000Z","netValue":1.0522845854670415},{"date":"2026-06-01T16:00:00.000Z","stockId":7231003245940,"netValue":1.0522162046844665},{"stockId":7231003245940,"date":"2026-05-31T16:00:00.000Z","netValue":1.0519715656002466},{"stockId":7231003245940,"date":"2026-05-28T16:00:00.000Z","netValue":1.0516355287399894},{"date":"2026-05-27T16:00:00.000Z","stockId":7231003245940,"netValue":1.0516523918662954},{"date":"2026-05-26T16:00:00.000Z","stockId":7231003245940,"netValue":1.0512532338933942},{"stockId":7231003245940,"date":"2026-05-25T16:00:00.000Z","netValue":1.051228260415537},{"date":"2026-05-24T16:00:00.000Z","stockId":7231003245940,"netValue":1.0511289165233886},{"stockId":7231003245940,"date":"2026-05-21T16:00:00.000Z","netValue":1.0507359145088708},{"date":"2026-05-20T16:00:00.000Z","stockId":7231003245940,"netValue":1.0504301569312202},{"stockId":7231003245940,"date":"2026-05-19T16:00:00.000Z","netValue":1.0507162980704803},{"date":"2026-05-18T16:00:00.000Z","stockId":7231003245940,"netValue":1.050672548653484},{"stockId":7231003245940,"date":"2026-05-17T16:00:00.000Z","netValue":1.0501847287490644},{"date":"2026-05-14T16:00:00.000Z","stockId":7231003245940,"netValue":1.0501056109437594},{"stockId":7231003245940,"date":"2026-05-13T16:00:00.000Z","netValue":1.0501061700543173},{"date":"2026-05-12T16:00:00.000Z","stockId":7231003245940,"netValue":1.0504029702153084},{"stockId":7231003245940,"date":"2026-05-11T16:00:00.000Z","netValue":1.0500467198992764},{"stockId":7231003245940,"date":"2026-05-10T16:00:00.000Z","netValue":1.0501883755204338},{"stockId":7231003245940,"date":"2026-05-07T16:00:00.000Z","netValue":1.0497812575558054},{"stockId":7231003245940,"date":"2026-05-06T16:00:00.000Z","netValue":1.049630405908628},{"date":"2026-05-05T16:00:00.000Z","stockId":7231003245940,"netValue":1.049486708836855},{"stockId":7231003245940,"date":"2026-04-29T16:00:00.000Z","netValue":1.049264267987954},{"stockId":7231003245940,"date":"2026-04-28T16:00:00.000Z","netValue":1.0491378310014425},{"date":"2026-04-27T16:00:00.000Z","stockId":7231003245940,"netValue":1.0487632639857887},{"stockId":7231003245940,"date":"2026-04-26T16:00:00.000Z","netValue":1.0489015663425931},{"date":"2026-04-23T16:00:00.000Z","stockId":7231003245940,"netValue":1.0488139554947618},{"date":"2026-04-22T16:00:00.000Z","stockId":7231003245940,"netValue":1.0489447746195946},{"date":"2026-04-21T16:00:00.000Z","stockId":7231003245940,"netValue":1.0490397469762214},{"date":"2026-04-20T16:00:00.000Z","stockId":7231003245940,"netValue":1.0485603981991887},{"date":"2026-04-19T16:00:00.000Z","stockId":7231003245940,"netValue":1.048467440116283},{"stockId":7231003245940,"date":"2026-04-16T16:00:00.000Z","netValue":1.0481491264419176},{"stockId":7231003245940,"date":"2026-04-15T16:00:00.000Z","netValue":1.0477937445383478},{"date":"2026-04-14T16:00:00.000Z","stockId":7231003245940,"netValue":1.0473765762007137},{"stockId":7231003245940,"date":"2026-04-13T16:00:00.000Z","netValue":1.047361717290438},{"date":"2026-04-12T16:00:00.000Z","stockId":7231003245940,"netValue":1.0470245465132813},{"stockId":7231003245940,"date":"2026-04-09T16:00:00.000Z","netValue":1.046860580242552},{"date":"2026-04-08T16:00:00.000Z","stockId":7231003245940,"netValue":1.0464482533674502},{"stockId":7231003245940,"date":"2026-04-07T16:00:00.000Z","netValue":1.046355403655673},{"stockId":7231003245940,"date":"2026-04-06T16:00:00.000Z","netValue":1.0455689271067365},{"date":"2026-04-02T16:00:00.000Z","stockId":7231003245940,"netValue":1.0450596814154045},{"date":"2026-04-01T16:00:00.000Z","stockId":7231003245940,"netValue":1.0447303137116795},{"stockId":7231003245940,"date":"2026-03-31T16:00:00.000Z","netValue":1.0448656664655864},{"stockId":7231003245940,"date":"2026-03-30T16:00:00.000Z","netValue":1.0445287325960093},{"stockId":7231003245940,"date":"2026-03-29T16:00:00.000Z","netValue":1.0444424381940505},{"date":"2026-03-26T16:00:00.000Z","stockId":7231003245940,"netValue":1.0441429476947006},{"date":"2026-03-25T16:00:00.000Z","stockId":7231003245940,"netValue":1.0437362810507873},{"date":"2026-03-24T16:00:00.000Z","stockId":7231003245940,"netValue":1.0438345637720072},{"date":"2026-03-23T16:00:00.000Z","stockId":7231003245940,"netValue":1.043490950991663},{"stockId":7231003245940,"date":"2026-03-22T16:00:00.000Z","netValue":1.0431703753426376},{"stockId":7231003245940,"date":"2026-03-19T16:00:00.000Z","netValue":1.0434926327460412},{"stockId":7231003245940,"date":"2026-03-18T16:00:00.000Z","netValue":1.04352568378954},{"stockId":7231003245940,"date":"2026-03-17T16:00:00.000Z","netValue":1.0436926880125736},{"stockId":7231003245940,"date":"2026-03-16T16:00:00.000Z","netValue":1.0433566973801511},{"stockId":7231003245940,"date":"2026-03-15T16:00:00.000Z","netValue":1.043487696179995},{"date":"2026-03-12T16:00:00.000Z","stockId":7231003245940,"netValue":1.0435944502111931},{"date":"2026-03-11T16:00:00.000Z","stockId":7231003245940,"netValue":1.0436876909072779},{"stockId":7231003245940,"date":"2026-03-10T16:00:00.000Z","netValue":1.0437016731197792},{"date":"2026-03-09T16:00:00.000Z","stockId":7231003245940,"netValue":1.0437046887532169},{"date":"2026-03-08T16:00:00.000Z","stockId":7231003245940,"netValue":1.0435451557506707},{"stockId":7231003245940,"date":"2026-03-05T16:00:00.000Z","netValue":1.0439340011677745},{"date":"2026-03-04T16:00:00.000Z","stockId":7231003245940,"netValue":1.0435223103734916},{"stockId":7231003245940,"date":"2026-03-03T16:00:00.000Z","netValue":1.0433198904112218},{"stockId":7231003245940,"date":"2026-03-02T16:00:00.000Z","netValue":1.043185248487185},{"date":"2026-03-01T16:00:00.000Z","stockId":7231003245940,"netValue":1.043411825412984},{"stockId":7231003245940,"date":"2026-02-26T16:00:00.000Z","netValue":1.0431578833173454},{"stockId":7231003245940,"date":"2026-02-25T16:00:00.000Z","netValue":1.043189515229866},{"stockId":7231003245940,"date":"2026-02-24T16:00:00.000Z","netValue":1.0434071505150089},{"stockId":7231003245940,"date":"2026-02-23T16:00:00.000Z","netValue":1.0433808243490126},{"date":"2026-02-12T16:00:00.000Z","stockId":7231003245940,"netValue":1.0427641422808338},{"date":"2026-02-11T16:00:00.000Z","stockId":7231003245940,"netValue":1.042551507520664},{"stockId":7231003245940,"date":"2026-02-10T16:00:00.000Z","netValue":1.0422608292370346},{"date":"2026-02-09T16:00:00.000Z","stockId":7231003245940,"netValue":1.0420517065766788},{"stockId":7231003245940,"date":"2026-02-08T16:00:00.000Z","netValue":1.041849191641264},{"date":"2026-02-05T16:00:00.000Z","stockId":7231003245940,"netValue":1.0414593263042957},{"stockId":7231003245940,"date":"2026-02-04T16:00:00.000Z","netValue":1.0412406743092415},{"date":"2026-02-03T16:00:00.000Z","stockId":7231003245940,"netValue":1.041237612739928},{"stockId":7231003245940,"date":"2026-02-02T16:00:00.000Z","netValue":1.0412651155178243},{"date":"2026-02-01T16:00:00.000Z","stockId":7231003245940,"netValue":1.0409589096206988},{"date":"2026-01-29T16:00:00.000Z","stockId":7231003245940,"netValue":1.0411545036860372},{"date":"2026-01-28T16:00:00.000Z","stockId":7231003245940,"netValue":1.0413365982486544},{"date":"2026-01-27T16:00:00.000Z","stockId":7231003245940,"netValue":1.0412298692082842},{"date":"2026-01-26T16:00:00.000Z","stockId":7231003245940,"netValue":1.0365928595882656},{"date":"2026-01-25T16:00:00.000Z","stockId":7231003245940,"netValue":1.0365459018529533},{"date":"2026-01-22T16:00:00.000Z","stockId":7231003245940,"netValue":1.0364705229518174},{"stockId":7231003245940,"date":"2026-01-21T16:00:00.000Z","netValue":1.036210267286022},{"date":"2026-01-20T16:00:00.000Z","stockId":7231003245940,"netValue":1.0359763681286651},{"stockId":7231003245940,"date":"2026-01-19T16:00:00.000Z","netValue":1.035687955243699},{"date":"2026-01-18T16:00:00.000Z","stockId":7231003245940,"netValue":1.035518651621162},{"stockId":7231003245940,"date":"2026-01-15T16:00:00.000Z","netValue":1.0352357727815706},{"stockId":7231003245940,"date":"2026-01-14T16:00:00.000Z","netValue":1.0349603072301652},{"stockId":7231003245940,"date":"2026-01-13T16:00:00.000Z","netValue":1.0348092552038979},{"date":"2026-01-12T16:00:00.000Z","stockId":7231003245940,"netValue":1.0346831578423947},{"date":"2026-01-11T16:00:00.000Z","stockId":7231003245940,"netValue":1.0347152715710548},{"date":"2026-01-08T16:00:00.000Z","stockId":7231003245940,"netValue":1.0342883012338802},{"date":"2026-01-07T16:00:00.000Z","stockId":7231003245940,"netValue":1.0341650403972673},{"date":"2026-01-06T16:00:00.000Z","stockId":7231003245940,"netValue":1.0340168503328602},{"date":"2026-01-05T16:00:00.000Z","stockId":7231003245940,"netValue":1.0342612036183292},{"date":"2026-01-04T16:00:00.000Z","stockId":7231003245940,"netValue":1.0343723036666346},{"date":"2025-12-30T16:00:00.000Z","stockId":7231003245940,"netValue":1.0340351732638662},{"date":"2025-12-29T16:00:00.000Z","stockId":7231003245940,"netValue":1.0339006922234413},{"date":"2025-12-28T16:00:00.000Z","stockId":7231003245940,"netValue":1.0338745799442757},{"date":"2025-12-25T16:00:00.000Z","stockId":7231003245940,"netValue":1.0339393718241277},{"date":"2025-12-24T16:00:00.000Z","stockId":7231003245940,"netValue":1.0337125659242978},{"date":"2025-12-23T16:00:00.000Z","stockId":7231003245940,"netValue":1.0335810903869413},{"date":"2025-12-22T16:00:00.000Z","stockId":7231003245940,"netValue":1.0332543536693886},{"date":"2025-12-21T16:00:00.000Z","stockId":7231003245940,"netValue":1.0330910699955351},{"date":"2025-12-18T16:00:00.000Z","stockId":7231003245940,"netValue":1.0328186253187577},{"date":"2025-12-17T16:00:00.000Z","stockId":7231003245940,"netValue":1.0323447184791512},{"date":"2025-12-16T16:00:00.000Z","stockId":7231003245940,"netValue":1.0321360469057461},{"date":"2025-12-15T16:00:00.000Z","stockId":7231003245940,"netValue":1.0318276886833262},{"date":"2025-12-14T16:00:00.000Z","stockId":7231003245940,"netValue":1.0320157885042829},{"date":"2025-12-11T16:00:00.000Z","stockId":7231003245940,"netValue":1.0322690253940414},{"date":"2025-12-10T16:00:00.000Z","stockId":7231003245940,"netValue":1.0321346015716042},{"date":"2025-12-09T16:00:00.000Z","stockId":7231003245940,"netValue":1.0318055971913618},{"date":"2025-12-08T16:00:00.000Z","stockId":7231003245940,"netValue":1.0316350034526014},{"date":"2025-12-07T16:00:00.000Z","stockId":7231003245940,"netValue":1.0315714657119053},{"date":"2025-12-04T16:00:00.000Z","stockId":7231003245940,"netValue":1.0316180110229756},{"date":"2025-12-03T16:00:00.000Z","stockId":7231003245940,"netValue":1.031849422512526},{"date":"2025-12-02T16:00:00.000Z","stockId":7231003245940,"netValue":1.0324176946044918},{"date":"2025-12-01T16:00:00.000Z","stockId":7231003245940,"netValue":1.032500454165562},{"date":"2025-11-30T16:00:00.000Z","stockId":7231003245940,"netValue":1.032614499081327},{"date":"2025-11-27T16:00:00.000Z","stockId":7231003245940,"netValue":1.0324379238870298},{"date":"2025-11-26T16:00:00.000Z","stockId":7231003245940,"netValue":1.032398297120361},{"date":"2025-11-25T16:00:00.000Z","stockId":7231003245940,"netValue":1.0329293206405228},{"date":"2025-11-24T16:00:00.000Z","stockId":7231003245940,"netValue":1.0334065247300668},{"date":"2025-11-23T16:00:00.000Z","stockId":7231003245940,"netValue":1.0336734428374512},{"date":"2025-11-20T16:00:00.000Z","stockId":7231003245940,"netValue":1.0336833730601893},{"date":"2025-11-19T16:00:00.000Z","stockId":7231003245940,"netValue":1.033942661622615},{"date":"2025-11-18T16:00:00.000Z","stockId":7231003245940,"netValue":1.0339888156513697},{"date":"2025-11-17T16:00:00.000Z","stockId":7231003245940,"netValue":1.0340148244217628},{"date":"2025-11-16T16:00:00.000Z","stockId":7231003245940,"netValue":1.033966934373932},{"date":"2025-11-13T16:00:00.000Z","stockId":7231003245940,"netValue":1.0337602869373732},{"date":"2025-11-12T16:00:00.000Z","stockId":7231003245940,"netValue":1.033751661870984},{"date":"2025-11-11T16:00:00.000Z","stockId":7231003245940,"netValue":1.0336531347991496},{"date":"2025-11-10T16:00:00.000Z","stockId":7231003245940,"netValue":1.0335757976480862},{"date":"2025-11-09T16:00:00.000Z","stockId":7231003245940,"netValue":1.0335803560028456},{"date":"2025-11-06T16:00:00.000Z","stockId":7231003245940,"netValue":1.033613577435815},{"date":"2025-11-05T16:00:00.000Z","stockId":7231003245940,"netValue":1.033791522261505},{"date":"2025-11-04T16:00:00.000Z","stockId":7231003245940,"netValue":1.0339482306729044},{"date":"2025-11-03T16:00:00.000Z","stockId":7231003245940,"netValue":1.033717950305916},{"date":"2025-11-02T16:00:00.000Z","stockId":7231003245940,"netValue":1.0337291544880591},{"date":"2025-10-30T16:00:00.000Z","stockId":7231003245940,"netValue":1.0334606478010915},{"date":"2025-10-29T16:00:00.000Z","stockId":7231003245940,"netValue":1.032708603780369},{"date":"2025-10-28T16:00:00.000Z","stockId":7231003245940,"netValue":1.0323451645238781},{"date":"2025-10-27T16:00:00.000Z","stockId":7231003245940,"netValue":1.0319529108393284},{"date":"2025-10-26T16:00:00.000Z","stockId":7231003245940,"netValue":1.031296907978251},{"date":"2025-10-23T16:00:00.000Z","stockId":7231003245940,"netValue":1.031007017538224},{"date":"2025-10-22T16:00:00.000Z","stockId":7231003245940,"netValue":1.0308142911301361},{"date":"2025-10-21T16:00:00.000Z","stockId":7231003245940,"netValue":1.0305182113958917},{"date":"2025-10-20T16:00:00.000Z","stockId":7231003245940,"netValue":1.0303697831468683},{"date":"2025-10-19T16:00:00.000Z","stockId":7231003245940,"netValue":1.030131251721126},{"date":"2025-10-16T16:00:00.000Z","stockId":7231003245940,"netValue":1.0300689249989494},{"date":"2025-10-15T16:00:00.000Z","stockId":7231003245940,"netValue":1.0295674060374618},{"date":"2025-10-14T16:00:00.000Z","stockId":7231003245940,"netValue":1.0293563487889492},{"date":"2025-10-13T16:00:00.000Z","stockId":7231003245940,"netValue":1.0293427815541685},{"date":"2025-10-12T16:00:00.000Z","stockId":7231003245940,"netValue":1.0294885156166178},{"date":"2025-10-09T16:00:00.000Z","stockId":7231003245940,"netValue":1.0289349493334645},{"date":"2025-10-08T16:00:00.000Z","stockId":7231003245940,"netValue":1.028649233431123},{"date":"2025-09-29T16:00:00.000Z","stockId":7231003245940,"netValue":1.0280165635003715},{"date":"2025-09-28T16:00:00.000Z","stockId":7231003245940,"netValue":1.0276797994837668},{"date":"2025-09-25T16:00:00.000Z","stockId":7231003245940,"netValue":1.0275121871337343},{"date":"2025-09-24T16:00:00.000Z","stockId":7231003245940,"netValue":1.027842087416913},{"date":"2025-09-23T16:00:00.000Z","stockId":7231003245940,"netValue":1.0285005247842238},{"date":"2025-09-22T16:00:00.000Z","stockId":7231003245940,"netValue":1.029009470630075},{"date":"2025-09-21T16:00:00.000Z","stockId":7231003245940,"netValue":1.0294749508476793},{"date":"2025-09-18T16:00:00.000Z","stockId":7231003245940,"netValue":1.029468368258719},{"date":"2025-09-17T16:00:00.000Z","stockId":7231003245940,"netValue":1.0296266510263647},{"date":"2025-09-16T16:00:00.000Z","stockId":7231003245940,"netValue":1.0297809530128437},{"date":"2025-09-15T16:00:00.000Z","stockId":7231003245940,"netValue":1.029513911459797},{"date":"2025-09-14T16:00:00.000Z","stockId":7231003245940,"netValue":1.0294890884927228},{"date":"2025-09-11T16:00:00.000Z","stockId":7231003245940,"netValue":1.0292082702556167},{"date":"2025-09-10T16:00:00.000Z","stockId":7231003245940,"netValue":1.029541911453371},{"date":"2025-09-09T16:00:00.000Z","stockId":7231003245940,"netValue":1.029734269394836},{"date":"2025-09-08T16:00:00.000Z","stockId":7231003245940,"netValue":1.0302003506492816},{"date":"2025-09-07T16:00:00.000Z","stockId":7231003245940,"netValue":1.0304660316926428},{"date":"2025-09-04T16:00:00.000Z","stockId":7231003245940,"netValue":1.0307194597950033},{"date":"2025-09-03T16:00:00.000Z","stockId":7231003245940,"netValue":1.0308279460125258},{"date":"2025-09-02T16:00:00.000Z","stockId":7231003245940,"netValue":1.0305254268364723},{"date":"2025-09-01T16:00:00.000Z","stockId":7231003245940,"netValue":1.0302721478586339},{"date":"2025-08-31T16:00:00.000Z","stockId":7231003245940,"netValue":1.0302088987122755},{"date":"2025-08-28T16:00:00.000Z","stockId":7231003245940,"netValue":1.0299974109514098},{"date":"2025-08-27T16:00:00.000Z","stockId":7231003245940,"netValue":1.030047096710962},{"date":"2025-08-26T16:00:00.000Z","stockId":7231003245940,"netValue":1.0302103516313472},{"date":"2025-08-25T16:00:00.000Z","stockId":7231003245940,"netValue":1.0301055626413713},{"date":"2025-08-24T16:00:00.000Z","stockId":7231003245940,"netValue":1.0298271447836598},{"date":"2025-08-21T16:00:00.000Z","stockId":7231003245940,"netValue":1.0294239215545826},{"date":"2025-08-20T16:00:00.000Z","stockId":7231003245940,"netValue":1.0294608790311497},{"date":"2025-08-19T16:00:00.000Z","stockId":7231003245940,"netValue":1.029636880879082},{"date":"2025-08-18T16:00:00.000Z","stockId":7231003245940,"netValue":1.0296845014248115},{"date":"2025-08-17T16:00:00.000Z","stockId":7231003245940,"netValue":1.0300339380749088},{"date":"2025-08-14T16:00:00.000Z","stockId":7231003245940,"netValue":1.031069112925435},{"date":"2025-08-13T16:00:00.000Z","stockId":7231003245940,"netValue":1.0314423693935275},{"date":"2025-08-12T16:00:00.000Z","stockId":7231003245940,"netValue":1.0316421532966258},{"date":"2025-08-11T16:00:00.000Z","stockId":7231003245940,"netValue":1.0316184327007534},{"date":"2025-08-10T16:00:00.000Z","stockId":7231003245940,"netValue":1.0321257210420565},{"date":"2025-08-07T16:00:00.000Z","stockId":7231003245940,"netValue":1.0324009111427073},{"date":"2025-08-06T16:00:00.000Z","stockId":7231003245940,"netValue":1.0322130512600454},{"date":"2025-08-05T16:00:00.000Z","stockId":7231003245940,"netValue":1.0320724427926502},{"date":"2025-08-04T16:00:00.000Z","stockId":7231003245940,"netValue":1.031833054162027},{"date":"2025-08-03T16:00:00.000Z","stockId":7231003245940,"netValue":1.0317710645101783},{"date":"2025-07-31T16:00:00.000Z","stockId":7231003245940,"netValue":1.0314251172211855},{"date":"2025-07-30T16:00:00.000Z","stockId":7231003245940,"netValue":1.0307807703133458},{"date":"2025-07-29T16:00:00.000Z","stockId":7231003245940,"netValue":1.0301927301430693},{"date":"2025-07-28T16:00:00.000Z","stockId":7231003245940,"netValue":1.0301349218823745},{"date":"2025-07-27T16:00:00.000Z","stockId":7231003245940,"netValue":1.0305143493226046},{"date":"2025-07-24T16:00:00.000Z","stockId":7231003245940,"netValue":1.0300977276210392},{"date":"2025-07-23T16:00:00.000Z","stockId":7231003245940,"netValue":1.0310623611900045},{"date":"2025-07-22T16:00:00.000Z","stockId":7231003245940,"netValue":1.0319967555835283},{"date":"2025-07-21T16:00:00.000Z","stockId":7231003245940,"netValue":1.0324580763267168},{"date":"2025-07-20T16:00:00.000Z","stockId":7231003245940,"netValue":1.0326183172427295},{"date":"2025-07-17T16:00:00.000Z","stockId":7231003245940,"netValue":1.0327538860600718},{"date":"2025-07-16T16:00:00.000Z","stockId":7231003245940,"netValue":1.0323127510690158},{"date":"2025-07-15T16:00:00.000Z","stockId":7231003245940,"netValue":1.0319812353478832},{"date":"2025-07-14T16:00:00.000Z","stockId":7231003245940,"netValue":1.031848572984916},{"date":"2025-07-13T16:00:00.000Z","stockId":7231003245940,"netValue":1.0315743450074686},{"date":"2025-07-10T16:00:00.000Z","stockId":7231003245940,"netValue":1.0316891113616051},{"date":"2025-07-09T16:00:00.000Z","stockId":7231003245940,"netValue":1.0317469325227906},{"date":"2025-07-08T16:00:00.000Z","stockId":7231003245940,"netValue":1.0319903985593448},{"date":"2025-07-07T16:00:00.000Z","stockId":7231003245940,"netValue":1.0320721033568256},{"date":"2025-07-06T16:00:00.000Z","stockId":7231003245940,"netValue":1.0320842066188345},{"date":"2025-07-03T16:00:00.000Z","stockId":7231003245940,"netValue":1.0319136155082844},{"date":"2025-07-02T16:00:00.000Z","stockId":7231003245940,"netValue":1.0313833521520086},{"date":"2025-07-01T16:00:00.000Z","stockId":7231003245940,"netValue":1.031172902460122},{"date":"2025-06-30T16:00:00.000Z","stockId":7231003245940,"netValue":1.030816742863953},{"date":"2025-06-29T16:00:00.000Z","stockId":7231003245940,"netValue":1.0305315016958918},{"date":"2025-06-26T16:00:00.000Z","stockId":7231003245940,"netValue":1.0302975339790668},{"date":"2025-06-25T16:00:00.000Z","stockId":7231003245940,"netValue":1.0301417511401958},{"date":"2025-06-24T16:00:00.000Z","stockId":7231003245940,"netValue":1.0301525546169976},{"date":"2025-06-23T16:00:00.000Z","stockId":7231003245940,"netValue":1.0301676899257102},{"date":"2025-06-22T16:00:00.000Z","stockId":7231003245940,"netValue":1.0303041652090321},{"date":"2025-06-19T16:00:00.000Z","stockId":7231003245940,"netValue":1.0300868229719367},{"date":"2025-06-18T16:00:00.000Z","stockId":7231003245940,"netValue":1.0297894894327182},{"date":"2025-06-17T16:00:00.000Z","stockId":7231003245940,"netValue":1.029766996612234},{"date":"2025-06-16T16:00:00.000Z","stockId":7231003245940,"netValue":1.0296326717725355},{"date":"2025-06-15T16:00:00.000Z","stockId":7231003245940,"netValue":1.0294491306315139},{"date":"2025-06-12T16:00:00.000Z","stockId":7231003245940,"netValue":1.0292832327094221},{"date":"2025-06-11T16:00:00.000Z","stockId":7231003245940,"netValue":1.02908957897465},{"date":"2025-06-10T16:00:00.000Z","stockId":7231003245940,"netValue":1.029111004431015},{"date":"2025-06-09T16:00:00.000Z","stockId":7231003245940,"netValue":1.0289350821706205},{"date":"2025-06-08T16:00:00.000Z","stockId":7231003245940,"netValue":1.0289372284465412},{"date":"2025-06-05T16:00:00.000Z","stockId":7231003245940,"netValue":1.0286490914129685},{"date":"2025-06-04T16:00:00.000Z","stockId":7231003245940,"netValue":1.0281133502965203},{"date":"2025-06-03T16:00:00.000Z","stockId":7231003245940,"netValue":1.0280187438699964},{"date":"2025-06-02T16:00:00.000Z","stockId":7231003245940,"netValue":1.027928413617676},{"date":"2025-05-29T16:00:00.000Z","stockId":7231003245940,"netValue":1.02781636503271},{"date":"2025-05-28T16:00:00.000Z","stockId":7231003245940,"netValue":1.0276189919134693},{"date":"2025-05-27T16:00:00.000Z","stockId":7231003245940,"netValue":1.0278624393474818},{"date":"2025-05-26T16:00:00.000Z","stockId":7231003245940,"netValue":1.0280084464287518},{"date":"2025-05-25T16:00:00.000Z","stockId":7231003245940,"netValue":1.0281217108788423},{"date":"2025-05-22T16:00:00.000Z","stockId":7231003245940,"netValue":1.0279608852443718},{"date":"2025-05-21T16:00:00.000Z","stockId":7231003245940,"netValue":1.0279625399979875},{"date":"2025-05-20T16:00:00.000Z","stockId":7231003245940,"netValue":1.0278565278949054},{"date":"2025-05-19T16:00:00.000Z","stockId":7231003245940,"netValue":1.027845804649069},{"date":"2025-05-18T16:00:00.000Z","stockId":7231003245940,"netValue":1.0275819304986908},{"date":"2025-05-15T16:00:00.000Z","stockId":7231003245940,"netValue":1.0272363174300003},{"date":"2025-05-14T16:00:00.000Z","stockId":7231003245940,"netValue":1.027423893449219},{"date":"2025-05-13T16:00:00.000Z","stockId":7231003245940,"netValue":1.027490373180108},{"date":"2025-05-12T16:00:00.000Z","stockId":7231003245940,"netValue":1.0273511192316431},{"date":"2025-05-11T16:00:00.000Z","stockId":7231003245940,"netValue":1.0270619996595574},{"date":"2025-05-08T16:00:00.000Z","stockId":7231003245940,"netValue":1.027026742607303},{"date":"2025-05-07T16:00:00.000Z","stockId":7231003245940,"netValue":1.026323609434865},{"date":"2025-05-06T16:00:00.000Z","stockId":7231003245940,"netValue":1.025844861732682},{"date":"2025-05-05T16:00:00.000Z","stockId":7231003245940,"netValue":1.0257088833529617},{"date":"2025-04-29T16:00:00.000Z","stockId":7231003245940,"netValue":1.0253766845700452},{"date":"2025-04-28T16:00:00.000Z","stockId":7231003245940,"netValue":1.02484975762711},{"date":"2025-04-27T16:00:00.000Z","stockId":7231003245940,"netValue":1.0244586956321506},{"date":"2025-04-24T16:00:00.000Z","stockId":7231003245940,"netValue":1.024326626031422},{"date":"2025-04-23T16:00:00.000Z","stockId":7231003245940,"netValue":1.0245033081139714},{"date":"2025-04-22T16:00:00.000Z","stockId":7231003245940,"netValue":1.0246515840662016},{"date":"2025-04-21T16:00:00.000Z","stockId":7231003245940,"netValue":1.0248209224211815},{"date":"2025-04-20T16:00:00.000Z","stockId":7231003245940,"netValue":1.0247626841669715},{"date":"2025-04-17T16:00:00.000Z","stockId":7231003245940,"netValue":1.0246939905699297},{"date":"2025-04-16T16:00:00.000Z","stockId":7231003245940,"netValue":1.0246420672044372},{"date":"2025-04-15T16:00:00.000Z","stockId":7231003245940,"netValue":1.0246974359752188},{"date":"2025-04-14T16:00:00.000Z","stockId":7231003245940,"netValue":1.0247036634307376},{"date":"2025-04-13T16:00:00.000Z","stockId":7231003245940,"netValue":1.0247925953160526},{"date":"2025-04-10T16:00:00.000Z","stockId":7231003245940,"netValue":1.0247004624652136},{"date":"2025-04-09T16:00:00.000Z","stockId":7231003245940,"netValue":1.0240507205653797},{"date":"2025-04-08T16:00:00.000Z","stockId":7231003245940,"netValue":1.0238790357774645},{"date":"2025-04-07T16:00:00.000Z","stockId":7231003245940,"netValue":1.0235836801951446},{"date":"2025-04-06T16:00:00.000Z","stockId":7231003245940,"netValue":1.0239061733218333},{"date":"2025-04-02T16:00:00.000Z","stockId":7231003245940,"netValue":1.0232908599365587},{"date":"2025-04-01T16:00:00.000Z","stockId":7231003245940,"netValue":1.0217504203434191},{"date":"2025-03-31T16:00:00.000Z","stockId":7231003245940,"netValue":1.0214804194215596},{"date":"2025-03-30T16:00:00.000Z","stockId":7231003245940,"netValue":1.0213767644928549},{"date":"2025-03-27T16:00:00.000Z","stockId":7231003245940,"netValue":1.0212937754871358},{"date":"2025-03-26T16:00:00.000Z","stockId":7231003245940,"netValue":1.0208840547352234},{"date":"2025-03-25T16:00:00.000Z","stockId":7231003245940,"netValue":1.0209451798246287},{"date":"2025-03-24T16:00:00.000Z","stockId":7231003245940,"netValue":1.0206572177937385},{"date":"2025-03-23T16:00:00.000Z","stockId":7231003245940,"netValue":1.0204135202874653},{"date":"2025-03-20T16:00:00.000Z","stockId":7231003245940,"netValue":1.020177242366319},{"date":"2025-03-19T16:00:00.000Z","stockId":7231003245940,"netValue":1.019651228275286},{"date":"2025-03-18T16:00:00.000Z","stockId":7231003245940,"netValue":1.019062738925833},{"date":"2025-03-17T16:00:00.000Z","stockId":7231003245940,"netValue":1.0188217698720845},{"date":"2025-03-16T16:00:00.000Z","stockId":7231003245940,"netValue":1.0186293544160936},{"date":"2025-03-13T16:00:00.000Z","stockId":7231003245940,"netValue":1.0191199895481908},{"date":"2025-03-12T16:00:00.000Z","stockId":7231003245940,"netValue":1.0185385730220415},{"date":"2025-03-11T16:00:00.000Z","stockId":7231003245940,"netValue":1.0182469321855623},{"date":"2025-03-10T16:00:00.000Z","stockId":7231003245940,"netValue":1.0178916186801477},{"date":"2025-03-09T16:00:00.000Z","stockId":7231003245940,"netValue":1.0184309110712202},{"date":"2025-03-06T16:00:00.000Z","stockId":7231003245940,"netValue":1.018580205184966},{"date":"2025-03-05T16:00:00.000Z","stockId":7231003245940,"netValue":1.0194986531446597},{"date":"2025-03-04T16:00:00.000Z","stockId":7231003245940,"netValue":1.0196781043210352},{"date":"2025-03-03T16:00:00.000Z","stockId":7231003245940,"netValue":1.0195111155596512},{"date":"2025-03-02T16:00:00.000Z","stockId":7231003245940,"netValue":1.0194090846745656},{"date":"2025-02-27T16:00:00.000Z","stockId":7231003245940,"netValue":1.0189830070902062},{"date":"2025-02-26T16:00:00.000Z","stockId":7231003245940,"netValue":1.0194583300253233},{"date":"2025-02-25T16:00:00.000Z","stockId":7231003245940,"netValue":1.019757142003745},{"date":"2025-02-24T16:00:00.000Z","stockId":7231003245940,"netValue":1.0196454873724647},{"date":"2025-02-23T16:00:00.000Z","stockId":7231003245940,"netValue":1.0197019763811377},{"date":"2025-02-20T16:00:00.000Z","stockId":7231003245940,"netValue":1.0203460590091789},{"date":"2025-02-19T16:00:00.000Z","stockId":7231003245940,"netValue":1.0218114857098173},{"date":"2025-02-18T16:00:00.000Z","stockId":7231003245940,"netValue":1.0222706577952567},{"date":"2025-02-17T16:00:00.000Z","stockId":7231003245940,"netValue":1.0221642360726964},{"date":"2025-02-16T16:00:00.000Z","stockId":7231003245940,"netValue":1.0225801835323323},{"date":"2025-02-13T16:00:00.000Z","stockId":7231003245940,"netValue":1.0229761585210146},{"date":"2025-02-12T16:00:00.000Z","stockId":7231003245940,"netValue":1.0235738532726972},{"date":"2025-02-11T16:00:00.000Z","stockId":7231003245940,"netValue":1.0236356049918718},{"date":"2025-02-10T16:00:00.000Z","stockId":7231003245940,"netValue":1.0236860829277203},{"date":"2025-02-09T16:00:00.000Z","stockId":7231003245940,"netValue":1.0237268086087958},{"date":"2025-02-06T16:00:00.000Z","stockId":7231003245940,"netValue":1.0241097547241755},{"date":"2025-02-05T16:00:00.000Z","stockId":7231003245940,"netValue":1.0238671152643652},{"date":"2025-02-04T16:00:00.000Z","stockId":7231003245940,"netValue":1.0232577011040114},{"date":"2025-01-26T16:00:00.000Z","stockId":7231003245940,"netValue":1.0227643531307584},{"date":"2025-01-23T16:00:00.000Z","stockId":7231003245940,"netValue":1.0219185982625367},{"date":"2025-01-22T16:00:00.000Z","stockId":7231003245940,"netValue":1.0220651737648445},{"date":"2025-01-21T16:00:00.000Z","stockId":7231003245940,"netValue":1.0222375999691315},{"date":"2025-01-20T16:00:00.000Z","stockId":7231003245940,"netValue":1.022098502951284},{"date":"2025-01-19T16:00:00.000Z","stockId":7231003245940,"netValue":1.0219253704389037},{"date":"2025-01-16T16:00:00.000Z","stockId":7231003245940,"netValue":1.0220308929661535},{"date":"2025-01-15T16:00:00.000Z","stockId":7231003245940,"netValue":1.0228018567791064},{"date":"2025-01-14T16:00:00.000Z","stockId":7231003245940,"netValue":1.0231147926535238},{"date":"2025-01-13T16:00:00.000Z","stockId":7231003245940,"netValue":1.0231097018491744},{"date":"2025-01-12T16:00:00.000Z","stockId":7231003245940,"netValue":1.023012948390356},{"date":"2025-01-09T16:00:00.000Z","stockId":7231003245940,"netValue":1.0234047909576613},{"date":"2025-01-08T16:00:00.000Z","stockId":7231003245940,"netValue":1.023773246508759},{"date":"2025-01-07T16:00:00.000Z","stockId":7231003245940,"netValue":1.0241750719398381},{"date":"2025-01-06T16:00:00.000Z","stockId":7231003245940,"netValue":1.024279689298329},{"date":"2025-01-05T16:00:00.000Z","stockId":7231003245940,"netValue":1.0245292008630287},{"date":"2025-01-02T16:00:00.000Z","stockId":7231003245940,"netValue":1.0243474981814638},{"date":"2025-01-01T16:00:00.000Z","stockId":7231003245940,"netValue":1.0236473783371567},{"date":"2024-12-30T16:00:00.000Z","stockId":7231003245940,"netValue":1.0228365698821769},{"date":"2024-12-29T16:00:00.000Z","stockId":7231003245940,"netValue":1.0219275600438005},{"date":"2024-12-26T16:00:00.000Z","stockId":7231003245940,"netValue":1.021830362384061},{"date":"2024-12-25T16:00:00.000Z","stockId":7231003245940,"netValue":1.021123412376458},{"date":"2024-12-24T16:00:00.000Z","stockId":7231003245940,"netValue":1.0209546643989147},{"date":"2024-12-23T16:00:00.000Z","stockId":7231003245940,"netValue":1.0211912212595928},{"date":"2024-12-22T16:00:00.000Z","stockId":7231003245940,"netValue":1.0214192078316184},{"date":"2024-12-19T16:00:00.000Z","stockId":7231003245940,"netValue":1.0211611260977342},{"date":"2024-12-18T16:00:00.000Z","stockId":7231003245940,"netValue":1.02033725645719},{"date":"2024-12-17T16:00:00.000Z","stockId":7231003245940,"netValue":1.0203409286277263},{"date":"2024-12-16T16:00:00.000Z","stockId":7231003245940,"netValue":1.02069588476602},{"date":"2024-12-15T16:00:00.000Z","stockId":7231003245940,"netValue":1.0209320520956058},{"date":"2024-12-12T16:00:00.000Z","stockId":7231003245940,"netValue":1.0202826912071057},{"date":"2024-12-11T16:00:00.000Z","stockId":7231003245940,"netValue":1.0187070084162468},{"date":"2024-12-10T16:00:00.000Z","stockId":7231003245940,"netValue":1.018533455822973},{"date":"2024-12-09T16:00:00.000Z","stockId":7231003245940,"netValue":1.0184916254522398},{"date":"2024-12-08T16:00:00.000Z","stockId":7231003245940,"netValue":1.0175305490827697},{"date":"2024-12-05T16:00:00.000Z","stockId":7231003245940,"netValue":1.0171885263943454},{"date":"2024-12-04T16:00:00.000Z","stockId":7231003245940,"netValue":1.0163632518385337},{"date":"2024-12-03T16:00:00.000Z","stockId":7231003245940,"netValue":1.0162322347984252},{"date":"2024-12-02T16:00:00.000Z","stockId":7231003245940,"netValue":1.0157599001392534},{"date":"2024-12-01T16:00:00.000Z","stockId":7231003245940,"netValue":1.0157051363546876},{"date":"2024-11-28T16:00:00.000Z","stockId":7231003245940,"netValue":1.0147038494509282},{"date":"2024-11-27T16:00:00.000Z","stockId":7231003245940,"netValue":1.0137318912017728},{"date":"2024-11-26T16:00:00.000Z","stockId":7231003245940,"netValue":1.013495723870947},{"date":"2024-11-25T16:00:00.000Z","stockId":7231003245940,"netValue":1.013385491197657},{"date":"2024-11-24T16:00:00.000Z","stockId":7231003245940,"netValue":1.0132963044872842},{"date":"2024-11-21T16:00:00.000Z","stockId":7231003245940,"netValue":1.0129549869067385},{"date":"2024-11-20T16:00:00.000Z","stockId":7231003245940,"netValue":1.0126160177464527},{"date":"2024-11-19T16:00:00.000Z","stockId":7231003245940,"netValue":1.0124006347836856},{"date":"2024-11-18T16:00:00.000Z","stockId":7231003245940,"netValue":1.012433909053797},{"date":"2024-11-17T16:00:00.000Z","stockId":7231003245940,"netValue":1.012315825389004},{"date":"2024-11-14T16:00:00.000Z","stockId":7231003245940,"netValue":1.0123620330741885},{"date":"2024-11-13T16:00:00.000Z","stockId":7231003245940,"netValue":1.011952277898592},{"date":"2024-11-12T16:00:00.000Z","stockId":7231003245940,"netValue":1.0119522778985917},{"date":"2024-11-11T16:00:00.000Z","stockId":7231003245940,"netValue":1.0120070416819176},{"date":"2024-11-10T16:00:00.000Z","stockId":7231003245940,"netValue":1.011757940937259},{"date":"2024-11-07T16:00:00.000Z","stockId":7231003245940,"netValue":1.011500284095699},{"date":"2024-11-06T16:00:00.000Z","stockId":7231003245940,"netValue":1.0107468449327128},{"date":"2024-11-05T16:00:00.000Z","stockId":7231003245940,"netValue":1.01043442426931},{"date":"2024-11-04T16:00:00.000Z","stockId":7231003245940,"netValue":1.0103041123358398},{"date":"2024-11-03T16:00:00.000Z","stockId":7231003245940,"netValue":1.0101391158792241},{"date":"2024-10-31T16:00:00.000Z","stockId":7231003245940,"netValue":1.0099447789191314},{"date":"2024-10-30T16:00:00.000Z","stockId":7231003245940,"netValue":1.0093312098136855},{"date":"2024-10-29T16:00:00.000Z","stockId":7231003245940,"netValue":1.0090079253022775},{"date":"2024-10-28T16:00:00.000Z","stockId":7231003245940,"netValue":1.0089530855945812},{"date":"2024-10-27T16:00:00.000Z","stockId":7231003245940,"netValue":1.0088608687652703},{"date":"2024-10-24T16:00:00.000Z","stockId":7231003245940,"netValue":1.008953288100039},{"date":"2024-10-23T16:00:00.000Z","stockId":7231003245940,"netValue":1.0089988490324908},{"date":"2024-10-22T16:00:00.000Z","stockId":7231003245940,"netValue":1.0092362188083595},{"date":"2024-10-21T16:00:00.000Z","stockId":7231003245940,"netValue":1.0096198612017966},{"date":"2024-10-20T16:00:00.000Z","stockId":7231003245940,"netValue":1.0099157609634348},{"date":"2024-10-17T16:00:00.000Z","stockId":7231003245940,"netValue":1.0099072081922282},{"date":"2024-10-16T16:00:00.000Z","stockId":7231003245940,"netValue":1.0088900747224416},{"date":"2024-10-15T16:00:00.000Z","stockId":7231003245940,"netValue":1.008612183909929},{"date":"2024-10-14T16:00:00.000Z","stockId":7231003245940,"netValue":1.0085784790931833},{"date":"2024-10-13T16:00:00.000Z","stockId":7231003245940,"netValue":1.0082610980806785},{"date":"2024-10-10T16:00:00.000Z","stockId":7231003245940,"netValue":1.0072810356506459},{"date":"2024-10-09T16:00:00.000Z","stockId":7231003245940,"netValue":1.0063872381572656},{"date":"2024-10-08T16:00:00.000Z","stockId":7231003245940,"netValue":1.0056060007148382},{"date":"2024-10-07T16:00:00.000Z","stockId":7231003245940,"netValue":1.0062500591115986},{"date":"2024-09-29T16:00:00.000Z","stockId":7231003245940,"netValue":1.006851207577943},{"date":"2024-09-26T16:00:00.000Z","stockId":7231003245940,"netValue":1.0088114346636738},{"date":"2024-09-25T16:00:00.000Z","stockId":7231003245940,"netValue":1.009978554421148},{"date":"2024-09-24T16:00:00.000Z","stockId":7231003245940,"netValue":1.010314494851687},{"date":"2024-09-23T16:00:00.000Z","stockId":7231003245940,"netValue":1.0097196388388707},{"date":"2024-09-22T16:00:00.000Z","stockId":7231003245940,"netValue":1.009797425897798},{"date":"2024-09-19T16:00:00.000Z","stockId":7231003245940,"netValue":1.0096263586338163},{"date":"2024-09-18T16:00:00.000Z","stockId":7231003245940,"netValue":1.0095848182747338},{"date":"2024-09-17T16:00:00.000Z","stockId":7231003245940,"netValue":1.0096626053010074},{"date":"2024-09-12T16:00:00.000Z","stockId":7231003245940,"netValue":1.0091271656346978},{"date":"2024-09-11T16:00:00.000Z","stockId":7231003245940,"netValue":1.008818400209393},{"date":"2024-09-10T16:00:00.000Z","stockId":7231003245940,"netValue":1.008645151956483},{"date":"2024-09-09T16:00:00.000Z","stockId":7231003245940,"netValue":1.0084723985194861},{"date":"2024-09-08T16:00:00.000Z","stockId":7231003245940,"netValue":1.0083774321087629},{"date":"2024-09-05T16:00:00.000Z","stockId":7231003245940,"netValue":1.0081280830008332},{"date":"2024-09-04T16:00:00.000Z","stockId":7231003245940,"netValue":1.008109712291935},{"date":"2024-09-03T16:00:00.000Z","stockId":7231003245940,"netValue":1.0079541382376263},{"date":"2024-09-02T16:00:00.000Z","stockId":7231003245940,"netValue":1.0076685424625056},{"date":"2024-09-01T16:00:00.000Z","stockId":7231003245940,"netValue":1.0074774182839565},{"date":"2024-08-29T16:00:00.000Z","stockId":7231003245940,"netValue":1.0067687303338446},{"date":"2024-08-28T16:00:00.000Z","stockId":7231003245940,"netValue":1.0065181899014666},{"date":"2024-08-27T16:00:00.000Z","stockId":7231003245940,"netValue":1.0063270657229175},{"date":"2024-08-26T16:00:00.000Z","stockId":7231003245940,"netValue":1.006154312284159},{"date":"2024-08-25T16:00:00.000Z","stockId":7231003245940,"netValue":1.0069254957399716},{"date":"2024-08-22T16:00:00.000Z","stockId":7231003245940,"netValue":1.0070994405649634},{"date":"2024-08-21T16:00:00.000Z","stockId":7231003245940,"netValue":1.0072139690416873},{"date":"2024-08-20T16:00:00.000Z","stockId":7231003245940,"netValue":1.0072139690725797},{"date":"2024-08-19T16:00:00.000Z","stockId":7231003245940,"netValue":1.007466195708865},{"date":"2024-08-18T16:00:00.000Z","stockId":7231003245940,"netValue":1.0074657008929524},{"date":"2024-08-15T16:00:00.000Z","stockId":7231003245940,"netValue":1.0072335311694725},{"date":"2024-08-14T16:00:00.000Z","stockId":7231003245940,"netValue":1.0071569355003014},{"date":"2024-08-13T16:00:00.000Z","stockId":7231003245940,"netValue":1.0073719258375697},{"date":"2024-08-12T16:00:00.000Z","stockId":7231003245940,"netValue":1.0067925630688423},{"date":"2024-08-11T16:00:00.000Z","stockId":7231003245940,"netValue":1.0065596968024118},{"date":"2024-08-08T16:00:00.000Z","stockId":7231003245940,"netValue":1.0076427249371616},{"date":"2024-08-07T16:00:00.000Z","stockId":7231003245940,"netValue":1.008089885027041},{"date":"2024-08-06T16:00:00.000Z","stockId":7231003245940,"netValue":1.0085303583117586},{"date":"2024-08-05T16:00:00.000Z","stockId":7231003245940,"netValue":1.0083409203062248},{"date":"2024-08-04T16:00:00.000Z","stockId":7231003245940,"netValue":1.0084549539687973},{"date":"2024-08-01T16:00:00.000Z","stockId":7231003245940,"netValue":1.0081516840259674},{"date":"2024-07-31T16:00:00.000Z","stockId":7231003245940,"netValue":1.0078667847593823},{"date":"2024-07-30T16:00:00.000Z","stockId":7231003245940,"netValue":1.0074513690231406},{"date":"2024-07-29T16:00:00.000Z","stockId":7231003245940,"netValue":1.0072430654583806},{"date":"2024-07-28T16:00:00.000Z","stockId":7231003245940,"netValue":1.0070698172054708},{"date":"2024-07-25T16:00:00.000Z","stockId":7231003245940,"netValue":1.0066555928228091}]}