window.pageData = {"startDate":"2024-07-25T21:14:12.452Z","endDate":"2026-07-25T21:14:12.452Z","manager":{"_id":7001211156130,"name":"李康","gender":"m","educationCode":"001001","nationalityCode":"002001","resume":"李康：男，基金经理，博士研究生。曾任中国国际金融有限公司量化投资研究员、长盛基金管理有限公司金融工程研究员。2015年3月起任国寿安保沪深300指数型证券投资基金（2018年8月13日转型为国寿安保沪深300交易型开放式指数证券投资基金联接基金）基金经理。2015年5月至2022年4月任国寿安保中证500交易型开放式指数证券投资基金及其联接基金基金经理。2018年1月起任国寿安保沪深300交易型开放式指数证券投资基金基金经理。2018年1月至2021年5月任国寿安保中证养老产业指数分级证券投资基金（2019年4月1日转型为国寿安保中证养老产业指数增强型证券投资基金）基金经理。2020年3月至2022年4月任国寿安保国证创业板中盘精选88交易型开放式指数证券投资基金联接基金基金经理。2020年3月起担任国寿安保国证创业板中盘精选88交易型开放式指数证券投资基金基金经理。2020年8月起担任国寿安保稳丰6个月持有期混合型证券投资基金基金经理。2021年2月起任国寿安保中证沪港深300交易型开放式指数证券投资基金基金经理。2022年2月起任国寿安保中证沪港深300交易型开放式指数证券投资基金联接基金基金经理。2022年11月起任国寿安保稳泽两年持有期混合型证券投资基金基金经理。","tickerId":1211156130,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801395616","exchange":"fm","cnInfoCode":"8801395616","followedNum":0,"currency":"CNY","workingDate":"2015-03-19T16:00:00.000Z","fundCompanyId":4000050900000,"fundManagerSecondLevel":"company","pinyin":"lk","fundCompany":{"_id":4000050900000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50900000","tickerId":50900000,"name":"国寿安保基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001211156130,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.054540856313967434,"fm_p_r_m3":-0.01645549268677393,"fm_p_r_m6":-0.01149909018783124,"fm_p_r_y1":0.12534121502336237,"fm_p_r_y3":0.2861870152605026,"fm_p_r_y5":0.05832581770411016,"fm_cagr_p_r_fs":0.023119374056904007,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.6505460218408736,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.46808510638297873,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.3673139158576052,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.30642504118616143,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.3443478260869565,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.5368217054263565,"fm_p_r_y3_m":0.23576817421831864,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.4119170984455959,"fm_p_r_y5_m":0.0401343004000384,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.4521072796934866,"fm_p_r_y10":0.5549644496972745,"fm_p_r_y10_m":0.762991404497819,"fm_p_r_y10_r_c":89,"fm_p_r_y10_rp":0.625,"fm_p_r_fys":0.008924994345811177},"fmi":{"stockId":7001211156130,"type":"fmi","fm_my":11.3,"fm_d":{"3000000000613":"基金经理","3000000001241":"基金经理","3000000008898":"基金经理","3000000009244":"基金经理","3000000012663":"本基金的基金经理","3000000015235":"本基金的基金经理","3000000159804":"基金经理","3000000168001":"基金经理","3000000510380":"基金经理","3000000510560":"基金经理","3000000517300":"本基金的基金经理","3000000563590":"本基金的基金经理"},"fm_wy":16,"fm_a_as":0,"fm_a_mfn":15,"fm_as":5764199341.5102,"fm_b_as":0,"fm_e_as":5666889906.9154,"fm_h_as":97309434.59480001,"fm_i_as":5666889906.9154,"fm_mfn":9,"fm_msl":"company","fm_nb_as":5764199341.5102,"fm_q_as":0,"fm_r_f_cagr":0.0653,"fm_r_fd":3000000159804,"fm_r_ftp":0.4982}},"topTenManagedFundList":[{"_id":3000000510380,"stockCode":"510380","stockType":"fund","areaCode":"cn","followedNum":43,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2017-10-12T16:00:00.000Z","setUpScale":294788000,"market":"a","tickerId":510380,"name":"国寿安保沪深300交易型开放式指数证券投资基金","shortName":"国寿安保沪深300ETF(510380)","fundSecondLevel":"company","__csrcFundId":4992,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:53.478Z","masterFundFlag":1,"inceptionDate":"2018-01-18T16:00:00.000Z","fundCollectionId":4000050900000,"currency":"CNY","pinyin":"gsabhs300jyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000300,"masterFundShortName":"国寿安保沪深300ETF","hotMetrics":{"stockId":3000000510380,"type":"f_as","f_tas":1993641661.7600002,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":1993641661.7600002,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000517300,"__csrcFundId":8685,"stockCode":"517300","shortName":"国寿安保中证沪港深300ETF(517300)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":517300,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:53.484Z","status":"normal","name":"国寿安保中证沪港深300交易型开放式指数证券投资基金","exchange":"sh","followedNum":68,"inceptionDate":"2021-02-03T16:00:00.000Z","fundCollectionId":4000050900000,"currency":"CNY","setUpDate":"2021-02-03T16:00:00.000Z","setUpAssetScale":3936434450,"setUpShares":3936434450,"pinyin":"gsabzzhgs300jyxkfszszqtzjj","memoNum":1,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931395,"masterFundShortName":"国寿安保中证沪港深300ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000517300,"type":"f_as","f_tas":1214512775,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":1214512775,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000021103,"name":"国寿安保沪深300交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021103","tickerId":21103,"shortName":"国寿安保沪深300ETF联接C","currency":"CNY","__csrcFundId":3647,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:05:49.890Z","fundCollectionId":4000050900000,"pinyin":"gsabhs300jyxkfszszqtzjjljjj","inceptionDate":"2024-04-08T16:00:00.000Z","followedNum":1,"__indexSourceEastMoney":1,"indexId":1000000000300,"hotMetrics":{"stockId":3000000021103,"type":"f_as","f_tas":762850861.7216,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000000613,"stockCode":"000613","stockType":"fund","areaCode":"cn","followedNum":37,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-05-07T16:00:00.000Z","setUpScale":5129780000,"blackenedNum":0,"market":"a","tickerId":613,"name":"国寿安保沪深300交易型开放式指数证券投资基金联接基金","shortName":"国寿安保沪深300ETF联接(000613)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:53.421Z","__csrcFundId":3647,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-06-04T16:00:00.000Z","fundCollectionId":4000050900000,"currency":"CNY","pinyin":"gsabhs300jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000300,"masterFundShortName":"国寿安保沪深300ETF联接","hotMetrics":{"stockId":3000000000613,"type":"f_as","f_tas":677843627.3156,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012664,"name":"国寿安保中证沪港深300交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"012664","tickerId":12664,"shortName":"国寿安保沪港深300ETF联接C","currency":"CNY","__csrcFundId":10452,"exchange":"jj","lastUpdated":"2026-07-24T17:07:51.641Z","fundCollectionId":4000050900000,"inceptionDate":"2022-02-24T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-02-24T16:00:00.000Z","setUpAssetScale":6033826.33,"setUpShares":6033826.33,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabzzhgs300jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000931395,"hotMetrics":{"stockId":3000000012664,"type":"f_as","f_tas":442544270.4618,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026255,"__csrcFundId":16233,"stockCode":"026255","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26255,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国寿安保中证800指数增强(026255)","lastUpdated":"2026-07-24T21:16:53.468Z","name":"国寿安保中证800指数增强型证券投资基金","pinyin":"gsabzz800zszqxzqtzjj","fundCollectionId":4000050900000,"setUpAssetScale":279462836.68,"setUpDate":"2025-12-29T16:00:00.000Z","setUpShares":279462836.68,"inceptionDate":"2025-12-30T16:00:00.000Z","__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000906,"masterFundShortName":"国寿安保中证800指数增强","hotMetrics":{"stockId":3000000026255,"type":"f_as","f_tas":249232209.1416,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000510560,"stockCode":"510560","stockType":"fund","areaCode":"cn","followedNum":28,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2015-05-10T16:00:00.000Z","setUpScale":665797000,"blackenedNum":0,"market":"a","tickerId":510560,"name":"国寿安保中证500交易型开放式指数证券投资基金","shortName":"国寿安保中证500ETF(510560)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:53.481Z","__csrcFundId":3994,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-05-28T16:00:00.000Z","fundCollectionId":4000050900000,"currency":"CNY","pinyin":"gsabzz500jyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000905,"masterFundShortName":"国寿安保中证500ETF","hotMetrics":{"stockId":3000000510560,"type":"f_as","f_tas":113290582.34,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":113290582.34,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000015235,"__csrcFundId":11619,"stockCode":"015235","shortName":"国寿安保稳泽两年持有期混合 (015235)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15235,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:35.596Z","status":"normal","exchange":"jj","fundCollectionId":4000050900000,"name":"国寿安保稳泽两年持有期混合型证券投资基金","followedNum":0,"inceptionDate":"2022-11-07T16:00:00.000Z","setUpDate":"2022-11-07T16:00:00.000Z","setUpAssetScale":209190259.06,"setUpShares":209190259.06,"pinyin":"gsabwzlncyqhhxzqtzjj","masterFundShortName":"国寿安保稳泽两年持有期混合 ","hotMetrics":{"stockId":3000000015235,"type":"f_as","f_tas":95812979.1164,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000563590,"__csrcFundId":15854,"stockCode":"563590","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":563590,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"国寿安保中证A500红利低波动ETF(563590)","lastUpdated":"2026-07-24T21:16:53.487Z","name":"国寿安保中证A500红利低波动交易型开放式指数证券投资基金","pinyin":"gsabzza500hldbdjyxkfszszqtzjj","fundCollectionId":4000050900000,"setUpAssetScale":384944444,"setUpDate":"2025-10-26T16:00:00.000Z","setUpShares":384944444,"__indexSourceCsi":1,"inceptionDate":"2025-10-30T16:00:00.000Z","followedNum":3,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000932422,"masterFundShortName":"国寿安保中证A500红利低波动ETF","hotMetrics":{"stockId":3000000563590,"type":"f_as","f_tas":66870878.48,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":66870878.48,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000026256,"name":"国寿安保中证800指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026256","tickerId":26256,"shortName":"国寿安保中证800指数增强C","currency":"CNY","__csrcFundId":16233,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-01-19T08:04:25.253Z","inceptionDate":"2025-12-30T16:00:00.000Z","pinyin":"gsabzz800zszqxzqtzjj","fundCollectionId":4000050900000,"hotMetrics":{"stockId":3000000026256,"type":"f_as","f_tas":63429689.0178,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"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}],"netValueList":[{"stockId":7001211156130,"date":"2026-07-23T16:00:00.000Z","netValue":1.2960338215995313},{"date":"2026-07-22T16:00:00.000Z","stockId":7001211156130,"netValue":1.3159151383001435},{"stockId":7001211156130,"date":"2026-07-21T16:00:00.000Z","netValue":1.3122768289627258},{"stockId":7001211156130,"date":"2026-07-20T16:00:00.000Z","netValue":1.3187510792692558},{"stockId":7001211156130,"date":"2026-07-19T16:00:00.000Z","netValue":1.2847569617495052},{"date":"2026-07-16T16:00:00.000Z","stockId":7001211156130,"netValue":1.2665714230848462},{"stockId":7001211156130,"date":"2026-07-15T16:00:00.000Z","netValue":1.3093224966072934},{"stockId":7001211156130,"date":"2026-07-14T16:00:00.000Z","netValue":1.3279299065146417},{"stockId":7001211156130,"date":"2026-07-13T16:00:00.000Z","netValue":1.329336994849382},{"date":"2026-07-12T16:00:00.000Z","stockId":7001211156130,"netValue":1.3045278710484203},{"stockId":7001211156130,"date":"2026-07-09T16:00:00.000Z","netValue":1.325817085280085},{"stockId":7001211156130,"date":"2026-07-08T16:00:00.000Z","netValue":1.3468439365324343},{"date":"2026-07-07T16:00:00.000Z","stockId":7001211156130,"netValue":1.318202012577471},{"stockId":7001211156130,"date":"2026-07-06T16:00:00.000Z","netValue":1.323029156839981},{"stockId":7001211156130,"date":"2026-07-05T16:00:00.000Z","netValue":1.3347044750642632},{"stockId":7001211156130,"date":"2026-07-02T16:00:00.000Z","netValue":1.3337470585528786},{"date":"2026-07-01T16:00:00.000Z","stockId":7001211156130,"netValue":1.3252510999582026},{"stockId":7001211156130,"date":"2026-06-30T16:00:00.000Z","netValue":1.358851481209535},{"date":"2026-06-29T16:00:00.000Z","stockId":7001211156130,"netValue":1.3643134416903444},{"date":"2026-06-28T16:00:00.000Z","stockId":7001211156130,"netValue":1.3514773553481538},{"stockId":7001211156130,"date":"2026-06-25T16:00:00.000Z","netValue":1.3344498122187192},{"stockId":7001211156130,"date":"2026-06-24T16:00:00.000Z","netValue":1.370798336717887},{"stockId":7001211156130,"date":"2026-06-23T16:00:00.000Z","netValue":1.3551621863748942},{"stockId":7001211156130,"date":"2026-06-22T16:00:00.000Z","netValue":1.3474489742409692},{"stockId":7001211156130,"date":"2026-06-21T16:00:00.000Z","netValue":1.3820060882227552},{"date":"2026-06-17T16:00:00.000Z","stockId":7001211156130,"netValue":1.3563999884541573},{"stockId":7001211156130,"date":"2026-06-16T16:00:00.000Z","netValue":1.3557212731375816},{"stockId":7001211156130,"date":"2026-06-15T16:00:00.000Z","netValue":1.3450593282840702},{"date":"2026-06-14T16:00:00.000Z","stockId":7001211156130,"netValue":1.3483076503446687},{"stockId":7001211156130,"date":"2026-06-11T16:00:00.000Z","netValue":1.3202938587622466},{"stockId":7001211156130,"date":"2026-06-10T16:00:00.000Z","netValue":1.3058590502262517},{"date":"2026-06-09T16:00:00.000Z","stockId":7001211156130,"netValue":1.3121536412515609},{"date":"2026-06-08T16:00:00.000Z","stockId":7001211156130,"netValue":1.3244760166812832},{"stockId":7001211156130,"date":"2026-06-07T16:00:00.000Z","netValue":1.3040873056518978},{"stockId":7001211156130,"date":"2026-06-04T16:00:00.000Z","netValue":1.3301979320277322},{"stockId":7001211156130,"date":"2026-06-03T16:00:00.000Z","netValue":1.351884695371216},{"date":"2026-06-02T16:00:00.000Z","stockId":7001211156130,"netValue":1.3608778844589813},{"stockId":7001211156130,"date":"2026-06-01T16:00:00.000Z","netValue":1.356314280441822},{"date":"2026-05-31T16:00:00.000Z","stockId":7001211156130,"netValue":1.3352289842718195},{"stockId":7001211156130,"date":"2026-05-28T16:00:00.000Z","netValue":1.3454821533863552},{"stockId":7001211156130,"date":"2026-05-27T16:00:00.000Z","netValue":1.350524695840176},{"stockId":7001211156130,"date":"2026-05-26T16:00:00.000Z","netValue":1.3503779715681876},{"stockId":7001211156130,"date":"2026-05-25T16:00:00.000Z","netValue":1.3612719363946453},{"date":"2026-05-24T16:00:00.000Z","stockId":7001211156130,"netValue":1.3556994177094452},{"date":"2026-05-21T16:00:00.000Z","stockId":7001211156130,"netValue":1.33736890613174},{"stockId":7001211156130,"date":"2026-05-20T16:00:00.000Z","netValue":1.3205025361845442},{"stockId":7001211156130,"date":"2026-05-19T16:00:00.000Z","netValue":1.3389725764793958},{"date":"2026-05-18T16:00:00.000Z","stockId":7001211156130,"netValue":1.3403498286876672},{"date":"2026-05-17T16:00:00.000Z","stockId":7001211156130,"netValue":1.334360475089541},{"date":"2026-05-14T16:00:00.000Z","stockId":7001211156130,"netValue":1.3408839064154434},{"date":"2026-05-13T16:00:00.000Z","stockId":7001211156130,"netValue":1.3556638080293304},{"date":"2026-05-12T16:00:00.000Z","stockId":7001211156130,"netValue":1.3757907107796845},{"date":"2026-05-11T16:00:00.000Z","stockId":7001211156130,"netValue":1.3631268703955943},{"date":"2026-05-10T16:00:00.000Z","stockId":7001211156130,"netValue":1.364788561407471},{"stockId":7001211156130,"date":"2026-05-07T16:00:00.000Z","netValue":1.34552013686817},{"stockId":7001211156130,"date":"2026-05-06T16:00:00.000Z","netValue":1.353551722196341},{"date":"2026-05-05T16:00:00.000Z","stockId":7001211156130,"netValue":1.3449454122173037},{"stockId":7001211156130,"date":"2026-04-29T16:00:00.000Z","netValue":1.3258329442566625},{"date":"2026-04-28T16:00:00.000Z","stockId":7001211156130,"netValue":1.3281692539279946},{"stockId":7001211156130,"date":"2026-04-27T16:00:00.000Z","netValue":1.3137644423824497},{"stockId":7001211156130,"date":"2026-04-26T16:00:00.000Z","netValue":1.3179718341812248},{"date":"2026-04-23T16:00:00.000Z","stockId":7001211156130,"netValue":1.3177175124895368},{"stockId":7001211156130,"date":"2026-04-22T16:00:00.000Z","netValue":1.3202713331370224},{"date":"2026-04-21T16:00:00.000Z","stockId":7001211156130,"netValue":1.325516377978775},{"stockId":7001211156130,"date":"2026-04-20T16:00:00.000Z","netValue":1.319010005782811},{"date":"2026-04-19T16:00:00.000Z","stockId":7001211156130,"netValue":1.3144693416849704},{"stockId":7001211156130,"date":"2026-04-16T16:00:00.000Z","netValue":1.3067472370061861},{"date":"2026-04-15T16:00:00.000Z","stockId":7001211156130,"netValue":1.3089012669489373},{"date":"2026-04-14T16:00:00.000Z","stockId":7001211156130,"netValue":1.2938170722637177},{"stockId":7001211156130,"date":"2026-04-13T16:00:00.000Z","netValue":1.2961775749705344},{"date":"2026-04-12T16:00:00.000Z","stockId":7001211156130,"netValue":1.2823152326988723},{"date":"2026-04-09T16:00:00.000Z","stockId":7001211156130,"netValue":1.2817645141974905},{"stockId":7001211156130,"date":"2026-04-08T16:00:00.000Z","netValue":1.2650965362545117},{"date":"2026-04-07T16:00:00.000Z","stockId":7001211156130,"netValue":1.272539606493761},{"date":"2026-04-06T16:00:00.000Z","stockId":7001211156130,"netValue":1.232455904207972},{"stockId":7001211156130,"date":"2026-04-02T16:00:00.000Z","netValue":1.23228008220713},{"date":"2026-04-01T16:00:00.000Z","stockId":7001211156130,"netValue":1.240966302660909},{"stockId":7001211156130,"date":"2026-03-31T16:00:00.000Z","netValue":1.2535446757049138},{"stockId":7001211156130,"date":"2026-03-30T16:00:00.000Z","netValue":1.2338671521800635},{"stockId":7001211156130,"date":"2026-03-29T16:00:00.000Z","netValue":1.2438137654518018},{"date":"2026-03-26T16:00:00.000Z","stockId":7001211156130,"netValue":1.2471715002489372},{"date":"2026-03-25T16:00:00.000Z","stockId":7001211156130,"netValue":1.241097697560564},{"date":"2026-03-24T16:00:00.000Z","stockId":7001211156130,"netValue":1.2571512832436689},{"stockId":7001211156130,"date":"2026-03-23T16:00:00.000Z","netValue":1.240939799547236},{"stockId":7001211156130,"date":"2026-03-22T16:00:00.000Z","netValue":1.2236919194938205},{"stockId":7001211156130,"date":"2026-03-19T16:00:00.000Z","netValue":1.2632533132871338},{"stockId":7001211156130,"date":"2026-03-18T16:00:00.000Z","netValue":1.2691275147755647},{"date":"2026-03-17T16:00:00.000Z","stockId":7001211156130,"netValue":1.2898712631044027},{"stockId":7001211156130,"date":"2026-03-16T16:00:00.000Z","netValue":1.2841978229351685},{"date":"2026-03-15T16:00:00.000Z","stockId":7001211156130,"netValue":1.2926868321818619},{"stockId":7001211156130,"date":"2026-03-12T16:00:00.000Z","netValue":1.2904607083174078},{"date":"2026-03-11T16:00:00.000Z","stockId":7001211156130,"netValue":1.2963682417887403},{"date":"2026-03-10T16:00:00.000Z","stockId":7001211156130,"netValue":1.300780001062358},{"date":"2026-03-09T16:00:00.000Z","stockId":7001211156130,"netValue":1.2945785633296676},{"stockId":7001211156130,"date":"2026-03-08T16:00:00.000Z","netValue":1.277681012289436},{"stockId":7001211156130,"date":"2026-03-05T16:00:00.000Z","netValue":1.2896034763140805},{"date":"2026-03-04T16:00:00.000Z","stockId":7001211156130,"netValue":1.2840328095585118},{"date":"2026-03-03T16:00:00.000Z","stockId":7001211156130,"netValue":1.2739001112372372},{"date":"2026-03-02T16:00:00.000Z","stockId":7001211156130,"netValue":1.2884113465709377},{"stockId":7001211156130,"date":"2026-03-01T16:00:00.000Z","netValue":1.3086341169604683},{"stockId":7001211156130,"date":"2026-02-26T16:00:00.000Z","netValue":1.3082133350017675},{"date":"2026-02-25T16:00:00.000Z","stockId":7001211156130,"netValue":1.3099566055645975},{"date":"2026-02-24T16:00:00.000Z","stockId":7001211156130,"netValue":1.314069516011214},{"stockId":7001211156130,"date":"2026-02-23T16:00:00.000Z","netValue":1.306342377715862},{"date":"2026-02-12T16:00:00.000Z","stockId":7001211156130,"netValue":1.2962801409623226},{"date":"2026-02-11T16:00:00.000Z","stockId":7001211156130,"netValue":1.312692460036378},{"date":"2026-02-10T16:00:00.000Z","stockId":7001211156130,"netValue":1.3121753648263241},{"stockId":7001211156130,"date":"2026-02-09T16:00:00.000Z","netValue":1.3145988598353544},{"stockId":7001211156130,"date":"2026-02-08T16:00:00.000Z","netValue":1.313082143165357},{"date":"2026-02-05T16:00:00.000Z","stockId":7001211156130,"netValue":1.2918285213380087},{"stockId":7001211156130,"date":"2026-02-04T16:00:00.000Z","netValue":1.2996072616115226},{"stockId":7001211156130,"date":"2026-02-03T16:00:00.000Z","netValue":1.305723898754579},{"date":"2026-02-02T16:00:00.000Z","stockId":7001211156130,"netValue":1.2983473300939303},{"date":"2026-02-01T16:00:00.000Z","stockId":7001211156130,"netValue":1.2857947942257295},{"date":"2026-01-29T16:00:00.000Z","stockId":7001211156130,"netValue":1.3132928019903465},{"date":"2026-01-28T16:00:00.000Z","stockId":7001211156130,"netValue":1.3278550179550825},{"date":"2026-01-27T16:00:00.000Z","stockId":7001211156130,"netValue":1.3201042485614491},{"stockId":7001211156130,"date":"2026-01-26T16:00:00.000Z","netValue":1.3138417168593746},{"stockId":7001211156130,"date":"2026-01-25T16:00:00.000Z","netValue":1.3108392616499982},{"date":"2026-01-22T16:00:00.000Z","stockId":7001211156130,"netValue":1.31111039831597},{"date":"2026-01-21T16:00:00.000Z","stockId":7001211156130,"netValue":1.3139663404283763},{"stockId":7001211156130,"date":"2026-01-20T16:00:00.000Z","netValue":1.313359554538056},{"stockId":7001211156130,"date":"2026-01-19T16:00:00.000Z","netValue":1.311560157195154},{"date":"2026-01-18T16:00:00.000Z","stockId":7001211156130,"netValue":1.3162269866630183},{"date":"2026-01-15T16:00:00.000Z","stockId":7001211156130,"netValue":1.3181876592379766},{"stockId":7001211156130,"date":"2026-01-14T16:00:00.000Z","netValue":1.3224462507546624},{"date":"2026-01-13T16:00:00.000Z","stockId":7001211156130,"netValue":1.3213214419040253},{"stockId":7001211156130,"date":"2026-01-12T16:00:00.000Z","netValue":1.323279701975325},{"date":"2026-01-11T16:00:00.000Z","stockId":7001211156130,"netValue":1.3287574678967946},{"date":"2026-01-08T16:00:00.000Z","stockId":7001211156130,"netValue":1.3184524939566504},{"date":"2026-01-07T16:00:00.000Z","stockId":7001211156130,"netValue":1.3125272828540426},{"date":"2026-01-06T16:00:00.000Z","stockId":7001211156130,"netValue":1.3226732475964458},{"date":"2026-01-05T16:00:00.000Z","stockId":7001211156130,"netValue":1.3272474817816295},{"date":"2026-01-04T16:00:00.000Z","stockId":7001211156130,"netValue":1.3089412947611518},{"date":"2025-12-30T16:00:00.000Z","stockId":7001211156130,"netValue":1.2845690500906681},{"date":"2025-12-29T16:00:00.000Z","stockId":7001211156130,"netValue":1.2909624447140189},{"date":"2025-12-28T16:00:00.000Z","stockId":7001211156130,"netValue":1.2870975822885455},{"date":"2025-12-25T16:00:00.000Z","stockId":7001211156130,"netValue":1.2920967722901553},{"date":"2025-12-24T16:00:00.000Z","stockId":7001211156130,"netValue":1.2893311905881837},{"date":"2025-12-23T16:00:00.000Z","stockId":7001211156130,"netValue":1.287091184868899},{"date":"2025-12-22T16:00:00.000Z","stockId":7001211156130,"netValue":1.2838188302131686},{"date":"2025-12-21T16:00:00.000Z","stockId":7001211156130,"netValue":1.282150299142923},{"date":"2025-12-18T16:00:00.000Z","stockId":7001211156130,"netValue":1.2713652448961998},{"date":"2025-12-17T16:00:00.000Z","stockId":7001211156130,"netValue":1.2662427377302214},{"date":"2025-12-16T16:00:00.000Z","stockId":7001211156130,"netValue":1.271839245251522},{"date":"2025-12-15T16:00:00.000Z","stockId":7001211156130,"netValue":1.2500901656159276},{"date":"2025-12-14T16:00:00.000Z","stockId":7001211156130,"netValue":1.26512799498868},{"date":"2025-12-11T16:00:00.000Z","stockId":7001211156130,"netValue":1.2742992762640712},{"date":"2025-12-10T16:00:00.000Z","stockId":7001211156130,"netValue":1.2650964011897965},{"date":"2025-12-09T16:00:00.000Z","stockId":7001211156130,"netValue":1.2734819677402984},{"date":"2025-12-08T16:00:00.000Z","stockId":7001211156130,"netValue":1.2735645954201855},{"date":"2025-12-07T16:00:00.000Z","stockId":7001211156130,"netValue":1.2803361194701433},{"date":"2025-12-04T16:00:00.000Z","stockId":7001211156130,"netValue":1.27380307346924},{"date":"2025-12-03T16:00:00.000Z","stockId":7001211156130,"netValue":1.2622918913388181},{"date":"2025-12-02T16:00:00.000Z","stockId":7001211156130,"netValue":1.2580639237107738},{"date":"2025-12-01T16:00:00.000Z","stockId":7001211156130,"netValue":1.2656662145119129},{"date":"2025-11-30T16:00:00.000Z","stockId":7001211156130,"netValue":1.2704922954907258},{"date":"2025-11-27T16:00:00.000Z","stockId":7001211156130,"netValue":1.2580992950155268},{"date":"2025-11-26T16:00:00.000Z","stockId":7001211156130,"netValue":1.2555095718171894},{"date":"2025-11-25T16:00:00.000Z","stockId":7001211156130,"netValue":1.256311479435177},{"date":"2025-11-24T16:00:00.000Z","stockId":7001211156130,"netValue":1.2503570071640917},{"date":"2025-11-23T16:00:00.000Z","stockId":7001211156130,"netValue":1.2394206844012863},{"date":"2025-11-20T16:00:00.000Z","stockId":7001211156130,"netValue":1.2370110201570519},{"date":"2025-11-19T16:00:00.000Z","stockId":7001211156130,"netValue":1.2665155470391105},{"date":"2025-11-18T16:00:00.000Z","stockId":7001211156130,"netValue":1.271738623273708},{"date":"2025-11-17T16:00:00.000Z","stockId":7001211156130,"netValue":1.2681540617719718},{"date":"2025-11-16T16:00:00.000Z","stockId":7001211156130,"netValue":1.2772754950293137},{"date":"2025-11-13T16:00:00.000Z","stockId":7001211156130,"netValue":1.2851330131318226},{"date":"2025-11-12T16:00:00.000Z","stockId":7001211156130,"netValue":1.3054699371140752},{"date":"2025-11-11T16:00:00.000Z","stockId":7001211156130,"netValue":1.2917470753789724},{"date":"2025-11-10T16:00:00.000Z","stockId":7001211156130,"netValue":1.2915196783049039},{"date":"2025-11-09T16:00:00.000Z","stockId":7001211156130,"netValue":1.3005359090067508},{"date":"2025-11-06T16:00:00.000Z","stockId":7001211156130,"netValue":1.2938400221185729},{"date":"2025-11-05T16:00:00.000Z","stockId":7001211156130,"netValue":1.2988709306403108},{"date":"2025-11-04T16:00:00.000Z","stockId":7001211156130,"netValue":1.2806343947822576},{"date":"2025-11-03T16:00:00.000Z","stockId":7001211156130,"netValue":1.278645650760501},{"date":"2025-11-02T16:00:00.000Z","stockId":7001211156130,"netValue":1.2874502896874762},{"date":"2025-10-30T16:00:00.000Z","stockId":7001211156130,"netValue":1.2834953146131691},{"date":"2025-10-29T16:00:00.000Z","stockId":7001211156130,"netValue":1.3015057745103618},{"date":"2025-10-28T16:00:00.000Z","stockId":7001211156130,"netValue":1.310516106929211},{"date":"2025-10-27T16:00:00.000Z","stockId":7001211156130,"netValue":1.2982219914730513},{"date":"2025-10-26T16:00:00.000Z","stockId":7001211156130,"netValue":1.3040999161256523},{"date":"2025-10-23T16:00:00.000Z","stockId":7001211156130,"netValue":1.2891290278738972},{"date":"2025-10-22T16:00:00.000Z","stockId":7001211156130,"netValue":1.2740585748122535},{"date":"2025-10-21T16:00:00.000Z","stockId":7001211156130,"netValue":1.2697061093831077},{"date":"2025-10-20T16:00:00.000Z","stockId":7001211156130,"netValue":1.2746881891157515},{"date":"2025-10-19T16:00:00.000Z","stockId":7001211156130,"netValue":1.2575331360045863},{"date":"2025-10-16T16:00:00.000Z","stockId":7001211156130,"netValue":1.2480599954615077},{"date":"2025-10-15T16:00:00.000Z","stockId":7001211156130,"netValue":1.275906624362025},{"date":"2025-10-14T16:00:00.000Z","stockId":7001211156130,"netValue":1.2729476240466113},{"date":"2025-10-13T16:00:00.000Z","stockId":7001211156130,"netValue":1.2541693099568683},{"date":"2025-10-12T16:00:00.000Z","stockId":7001211156130,"netValue":1.2698351774077326},{"date":"2025-10-09T16:00:00.000Z","stockId":7001211156130,"netValue":1.2779248290658136},{"date":"2025-10-08T16:00:00.000Z","stockId":7001211156130,"netValue":1.3024558013661363},{"date":"2025-09-29T16:00:00.000Z","stockId":7001211156130,"netValue":1.2876266799960183},{"date":"2025-09-28T16:00:00.000Z","stockId":7001211156130,"netValue":1.2812446704917837},{"date":"2025-09-25T16:00:00.000Z","stockId":7001211156130,"netValue":1.2620700276908774},{"date":"2025-09-24T16:00:00.000Z","stockId":7001211156130,"netValue":1.2745489019315845},{"date":"2025-09-23T16:00:00.000Z","stockId":7001211156130,"netValue":1.269169829740876},{"date":"2025-09-22T16:00:00.000Z","stockId":7001211156130,"netValue":1.2551740731128058},{"date":"2025-09-21T16:00:00.000Z","stockId":7001211156130,"netValue":1.256943749268119},{"date":"2025-09-18T16:00:00.000Z","stockId":7001211156130,"netValue":1.2528498375228645},{"date":"2025-09-17T16:00:00.000Z","stockId":7001211156130,"netValue":1.2525616879583592},{"date":"2025-09-16T16:00:00.000Z","stockId":7001211156130,"netValue":1.266943043084447},{"date":"2025-09-15T16:00:00.000Z","stockId":7001211156130,"netValue":1.2571557912625648},{"date":"2025-09-14T16:00:00.000Z","stockId":7001211156130,"netValue":1.2591507659445234},{"date":"2025-09-11T16:00:00.000Z","stockId":7001211156130,"netValue":1.2567501672003085},{"date":"2025-09-10T16:00:00.000Z","stockId":7001211156130,"netValue":1.2601256264719258},{"date":"2025-09-09T16:00:00.000Z","stockId":7001211156130,"netValue":1.23662334589387},{"date":"2025-09-08T16:00:00.000Z","stockId":7001211156130,"netValue":1.2323552858273108},{"date":"2025-09-07T16:00:00.000Z","stockId":7001211156130,"netValue":1.2375996758096048},{"date":"2025-09-04T16:00:00.000Z","stockId":7001211156130,"netValue":1.2341660396769127},{"date":"2025-09-03T16:00:00.000Z","stockId":7001211156130,"netValue":1.2097715754198899},{"date":"2025-09-02T16:00:00.000Z","stockId":7001211156130,"netValue":1.2337505589714721},{"date":"2025-09-01T16:00:00.000Z","stockId":7001211156130,"netValue":1.242609446134187},{"date":"2025-08-31T16:00:00.000Z","stockId":7001211156130,"netValue":1.2510924227877116},{"date":"2025-08-28T16:00:00.000Z","stockId":7001211156130,"netValue":1.2412866088927037},{"date":"2025-08-27T16:00:00.000Z","stockId":7001211156130,"netValue":1.2334805055202995},{"date":"2025-08-26T16:00:00.000Z","stockId":7001211156130,"netValue":1.2168495719628678},{"date":"2025-08-25T16:00:00.000Z","stockId":7001211156130,"netValue":1.2340682950217359},{"date":"2025-08-24T16:00:00.000Z","stockId":7001211156130,"netValue":1.2397016592735801},{"date":"2025-08-21T16:00:00.000Z","stockId":7001211156130,"netValue":1.2158779327739153},{"date":"2025-08-20T16:00:00.000Z","stockId":7001211156130,"netValue":1.1932565096603585},{"date":"2025-08-19T16:00:00.000Z","stockId":7001211156130,"netValue":1.18999691579836},{"date":"2025-08-18T16:00:00.000Z","stockId":7001211156130,"netValue":1.1779290288150335},{"date":"2025-08-17T16:00:00.000Z","stockId":7001211156130,"netValue":1.1816552832009972},{"date":"2025-08-14T16:00:00.000Z","stockId":7001211156130,"netValue":1.1731948502749499},{"date":"2025-08-13T16:00:00.000Z","stockId":7001211156130,"netValue":1.167072230758792},{"date":"2025-08-12T16:00:00.000Z","stockId":7001211156130,"netValue":1.1679002900234199},{"date":"2025-08-11T16:00:00.000Z","stockId":7001211156130,"netValue":1.1560451028785743},{"date":"2025-08-10T16:00:00.000Z","stockId":7001211156130,"netValue":1.1508969104223457},{"date":"2025-08-07T16:00:00.000Z","stockId":7001211156130,"netValue":1.1462102058249288},{"date":"2025-08-06T16:00:00.000Z","stockId":7001211156130,"netValue":1.1496958576163032},{"date":"2025-08-05T16:00:00.000Z","stockId":7001211156130,"netValue":1.1485541674969317},{"date":"2025-08-04T16:00:00.000Z","stockId":7001211156130,"netValue":1.1453254158883142},{"date":"2025-08-03T16:00:00.000Z","stockId":7001211156130,"netValue":1.1365942520907948},{"date":"2025-07-31T16:00:00.000Z","stockId":7001211156130,"netValue":1.1310995470566374},{"date":"2025-07-30T16:00:00.000Z","stockId":7001211156130,"netValue":1.1376819162288698},{"date":"2025-07-29T16:00:00.000Z","stockId":7001211156130,"netValue":1.1564070590810391},{"date":"2025-07-28T16:00:00.000Z","stockId":7001211156130,"netValue":1.159114674623182},{"date":"2025-07-27T16:00:00.000Z","stockId":7001211156130,"netValue":1.1555790123526322},{"date":"2025-07-24T16:00:00.000Z","stockId":7001211156130,"netValue":1.1516807562874387},{"date":"2025-07-23T16:00:00.000Z","stockId":7001211156130,"netValue":1.1578276004201244},{"date":"2025-07-22T16:00:00.000Z","stockId":7001211156130,"netValue":1.1501447306929986},{"date":"2025-07-21T16:00:00.000Z","stockId":7001211156130,"netValue":1.1472192198935292},{"date":"2025-07-20T16:00:00.000Z","stockId":7001211156130,"netValue":1.1390259386562043},{"date":"2025-07-17T16:00:00.000Z","stockId":7001211156130,"netValue":1.1320841258106165},{"date":"2025-07-16T16:00:00.000Z","stockId":7001211156130,"netValue":1.1235792367266055},{"date":"2025-07-15T16:00:00.000Z","stockId":7001211156130,"netValue":1.1168018905176313},{"date":"2025-07-14T16:00:00.000Z","stockId":7001211156130,"netValue":1.1193513835457551},{"date":"2025-07-13T16:00:00.000Z","stockId":7001211156130,"netValue":1.1163218238444368},{"date":"2025-07-10T16:00:00.000Z","stockId":7001211156130,"netValue":1.1147582958192492},{"date":"2025-07-09T16:00:00.000Z","stockId":7001211156130,"netValue":1.1116033784469035},{"date":"2025-07-08T16:00:00.000Z","stockId":7001211156130,"netValue":1.1061354418532126},{"date":"2025-07-07T16:00:00.000Z","stockId":7001211156130,"netValue":1.1093173427834895},{"date":"2025-07-06T16:00:00.000Z","stockId":7001211156130,"netValue":1.1001832965752452},{"date":"2025-07-03T16:00:00.000Z","stockId":7001211156130,"netValue":1.103336526165315},{"date":"2025-07-02T16:00:00.000Z","stockId":7001211156130,"netValue":1.1008460936486073},{"date":"2025-07-01T16:00:00.000Z","stockId":7001211156130,"netValue":1.0959775898684287},{"date":"2025-06-30T16:00:00.000Z","stockId":7001211156130,"netValue":1.0956359876772341},{"date":"2025-06-29T16:00:00.000Z","stockId":7001211156130,"netValue":1.0941797899066943},{"date":"2025-06-26T16:00:00.000Z","stockId":7001211156130,"netValue":1.0911465812051053},{"date":"2025-06-25T16:00:00.000Z","stockId":7001211156130,"netValue":1.0966103970012553},{"date":"2025-06-24T16:00:00.000Z","stockId":7001211156130,"netValue":1.099910593370688},{"date":"2025-06-23T16:00:00.000Z","stockId":7001211156130,"netValue":1.0844586851185578},{"date":"2025-06-22T16:00:00.000Z","stockId":7001211156130,"netValue":1.0711364249308315},{"date":"2025-06-19T16:00:00.000Z","stockId":7001211156130,"netValue":1.0674185509339873},{"date":"2025-06-18T16:00:00.000Z","stockId":7001211156130,"netValue":1.0641501650071654},{"date":"2025-06-17T16:00:00.000Z","stockId":7001211156130,"netValue":1.074382200517151},{"date":"2025-06-16T16:00:00.000Z","stockId":7001211156130,"netValue":1.0744448745657733},{"date":"2025-06-15T16:00:00.000Z","stockId":7001211156130,"netValue":1.0754373369279053},{"date":"2025-06-12T16:00:00.000Z","stockId":7001211156130,"netValue":1.0719385550922123},{"date":"2025-06-11T16:00:00.000Z","stockId":7001211156130,"netValue":1.0790773173216615},{"date":"2025-06-10T16:00:00.000Z","stockId":7001211156130,"netValue":1.0806233110291075},{"date":"2025-06-09T16:00:00.000Z","stockId":7001211156130,"netValue":1.0723050347461545},{"date":"2025-06-08T16:00:00.000Z","stockId":7001211156130,"netValue":1.077322966553508},{"date":"2025-06-05T16:00:00.000Z","stockId":7001211156130,"netValue":1.0723696761334807},{"date":"2025-06-04T16:00:00.000Z","stockId":7001211156130,"netValue":1.0732913128687553},{"date":"2025-06-03T16:00:00.000Z","stockId":7001211156130,"netValue":1.0693155622374826},{"date":"2025-06-02T16:00:00.000Z","stockId":7001211156130,"netValue":1.0642747131458261},{"date":"2025-05-29T16:00:00.000Z","stockId":7001211156130,"netValue":1.0602053637478148},{"date":"2025-05-28T16:00:00.000Z","stockId":7001211156130,"netValue":1.0665122761464256},{"date":"2025-05-27T16:00:00.000Z","stockId":7001211156130,"netValue":1.0591449879224697},{"date":"2025-05-26T16:00:00.000Z","stockId":7001211156130,"netValue":1.0605638243934752},{"date":"2025-05-25T16:00:00.000Z","stockId":7001211156130,"netValue":1.0644145350734688},{"date":"2025-05-22T16:00:00.000Z","stockId":7001211156130,"netValue":1.0712509773664143},{"date":"2025-05-21T16:00:00.000Z","stockId":7001211156130,"netValue":1.0781246464944931},{"date":"2025-05-20T16:00:00.000Z","stockId":7001211156130,"netValue":1.0806455644372255},{"date":"2025-05-19T16:00:00.000Z","stockId":7001211156130,"netValue":1.0756960868477132},{"date":"2025-05-18T16:00:00.000Z","stockId":7001211156130,"netValue":1.068971596779174},{"date":"2025-05-15T16:00:00.000Z","stockId":7001211156130,"netValue":1.0718904561108118},{"date":"2025-05-14T16:00:00.000Z","stockId":7001211156130,"netValue":1.0771548238465893},{"date":"2025-05-13T16:00:00.000Z","stockId":7001211156130,"netValue":1.0864150161191772},{"date":"2025-05-12T16:00:00.000Z","stockId":7001211156130,"netValue":1.0727076720085778},{"date":"2025-05-11T16:00:00.000Z","stockId":7001211156130,"netValue":1.0744827654431153},{"date":"2025-05-08T16:00:00.000Z","stockId":7001211156130,"netValue":1.0601291664144374},{"date":"2025-05-07T16:00:00.000Z","stockId":7001211156130,"netValue":1.0611953310030962},{"date":"2025-05-06T16:00:00.000Z","stockId":7001211156130,"netValue":1.0553606188532851},{"date":"2025-05-05T16:00:00.000Z","stockId":7001211156130,"netValue":1.050497055504148},{"date":"2025-04-29T16:00:00.000Z","stockId":7001211156130,"netValue":1.0380742260347173},{"date":"2025-04-28T16:00:00.000Z","stockId":7001211156130,"netValue":1.0379537743842797},{"date":"2025-04-27T16:00:00.000Z","stockId":7001211156130,"netValue":1.0391612857907382},{"date":"2025-04-24T16:00:00.000Z","stockId":7001211156130,"netValue":1.0406139176715794},{"date":"2025-04-23T16:00:00.000Z","stockId":7001211156130,"netValue":1.0391623373559258},{"date":"2025-04-22T16:00:00.000Z","stockId":7001211156130,"netValue":1.0407948267984206},{"date":"2025-04-21T16:00:00.000Z","stockId":7001211156130,"netValue":1.0361049931126105},{"date":"2025-04-20T16:00:00.000Z","stockId":7001211156130,"netValue":1.0343097962554963},{"date":"2025-04-17T16:00:00.000Z","stockId":7001211156130,"netValue":1.0312104407300047},{"date":"2025-04-16T16:00:00.000Z","stockId":7001211156130,"netValue":1.0309633090264199},{"date":"2025-04-15T16:00:00.000Z","stockId":7001211156130,"netValue":1.0290607334093336},{"date":"2025-04-14T16:00:00.000Z","stockId":7001211156130,"netValue":1.0292704287596508},{"date":"2025-04-13T16:00:00.000Z","stockId":7001211156130,"netValue":1.028385838593647},{"date":"2025-04-10T16:00:00.000Z","stockId":7001211156130,"netValue":1.0225680252834959},{"date":"2025-04-09T16:00:00.000Z","stockId":7001211156130,"netValue":1.017998525110201},{"date":"2025-04-08T16:00:00.000Z","stockId":7001211156130,"netValue":1.0042598353531005},{"date":"2025-04-07T16:00:00.000Z","stockId":7001211156130,"netValue":0.9950509517777244},{"date":"2025-04-06T16:00:00.000Z","stockId":7001211156130,"netValue":0.9791948047638895},{"date":"2025-04-02T16:00:00.000Z","stockId":7001211156130,"netValue":1.061191306785744},{"date":"2025-04-01T16:00:00.000Z","stockId":7001211156130,"netValue":1.0685362552963689},{"date":"2025-03-31T16:00:00.000Z","stockId":7001211156130,"netValue":1.0690717539921524},{"date":"2025-03-30T16:00:00.000Z","stockId":7001211156130,"netValue":1.0681301783419104},{"date":"2025-03-27T16:00:00.000Z","stockId":7001211156130,"netValue":1.0763676724033722},{"date":"2025-03-26T16:00:00.000Z","stockId":7001211156130,"netValue":1.0811914582673694},{"date":"2025-03-25T16:00:00.000Z","stockId":7001211156130,"netValue":1.0775148427164722},{"date":"2025-03-24T16:00:00.000Z","stockId":7001211156130,"netValue":1.0793886141065512},{"date":"2025-03-23T16:00:00.000Z","stockId":7001211156130,"netValue":1.0833163919025894},{"date":"2025-03-20T16:00:00.000Z","stockId":7001211156130,"netValue":1.0780430133202679},{"date":"2025-03-19T16:00:00.000Z","stockId":7001211156130,"netValue":1.0951068353074775},{"date":"2025-03-18T16:00:00.000Z","stockId":7001211156130,"netValue":1.1065224376856218},{"date":"2025-03-17T16:00:00.000Z","stockId":7001211156130,"netValue":1.106108392887606},{"date":"2025-03-16T16:00:00.000Z","stockId":7001211156130,"netValue":1.099687922385814},{"date":"2025-03-13T16:00:00.000Z","stockId":7001211156130,"netValue":1.1008019406540366},{"date":"2025-03-12T16:00:00.000Z","stockId":7001211156130,"netValue":1.0763157262712995},{"date":"2025-03-11T16:00:00.000Z","stockId":7001211156130,"netValue":1.0810577522058777},{"date":"2025-03-10T16:00:00.000Z","stockId":7001211156130,"netValue":1.0852103152377015},{"date":"2025-03-09T16:00:00.000Z","stockId":7001211156130,"netValue":1.082226553436001},{"date":"2025-03-06T16:00:00.000Z","stockId":7001211156130,"netValue":1.0886872022125487},{"date":"2025-03-05T16:00:00.000Z","stockId":7001211156130,"netValue":1.0925728011954547},{"date":"2025-03-04T16:00:00.000Z","stockId":7001211156130,"netValue":1.074408391743148},{"date":"2025-03-03T16:00:00.000Z","stockId":7001211156130,"netValue":1.0667461693875713},{"date":"2025-03-02T16:00:00.000Z","stockId":7001211156130,"netValue":1.0675240478377774},{"date":"2025-02-27T16:00:00.000Z","stockId":7001211156130,"netValue":1.067074772903831},{"date":"2025-02-26T16:00:00.000Z","stockId":7001211156130,"netValue":1.089871424271768},{"date":"2025-02-25T16:00:00.000Z","stockId":7001211156130,"netValue":1.088780204092808},{"date":"2025-02-24T16:00:00.000Z","stockId":7001211156130,"netValue":1.076311044208599},{"date":"2025-02-23T16:00:00.000Z","stockId":7001211156130,"netValue":1.0882146154729542},{"date":"2025-02-20T16:00:00.000Z","stockId":7001211156130,"netValue":1.0916677967646093},{"date":"2025-02-19T16:00:00.000Z","stockId":7001211156130,"netValue":1.0738077005916198},{"date":"2025-02-18T16:00:00.000Z","stockId":7001211156130,"netValue":1.078505000910248},{"date":"2025-02-17T16:00:00.000Z","stockId":7001211156130,"netValue":1.0717698018355286},{"date":"2025-02-16T16:00:00.000Z","stockId":7001211156130,"netValue":1.0777318515689},{"date":"2025-02-13T16:00:00.000Z","stockId":7001211156130,"netValue":1.0750559737672885},{"date":"2025-02-12T16:00:00.000Z","stockId":7001211156130,"netValue":1.0622941462688726},{"date":"2025-02-11T16:00:00.000Z","stockId":7001211156130,"netValue":1.065660311396091},{"date":"2025-02-10T16:00:00.000Z","stockId":7001211156130,"netValue":1.053355346022878},{"date":"2025-02-09T16:00:00.000Z","stockId":7001211156130,"netValue":1.0587163412152163},{"date":"2025-02-06T16:00:00.000Z","stockId":7001211156130,"netValue":1.0542091936189648},{"date":"2025-02-05T16:00:00.000Z","stockId":7001211156130,"netValue":1.0413403782541593},{"date":"2025-02-04T16:00:00.000Z","stockId":7001211156130,"netValue":1.0283587577965863},{"date":"2025-01-26T16:00:00.000Z","stockId":7001211156130,"netValue":1.030096501962842},{"date":"2025-01-23T16:00:00.000Z","stockId":7001211156130,"netValue":1.0328555587544488},{"date":"2025-01-22T16:00:00.000Z","stockId":7001211156130,"netValue":1.0236366027579218},{"date":"2025-01-21T16:00:00.000Z","stockId":7001211156130,"netValue":1.022202845767289},{"date":"2025-01-20T16:00:00.000Z","stockId":7001211156130,"netValue":1.0317196008756944},{"date":"2025-01-19T16:00:00.000Z","stockId":7001211156130,"netValue":1.0300487274284267},{"date":"2025-01-16T16:00:00.000Z","stockId":7001211156130,"netValue":1.024094927301073},{"date":"2025-01-15T16:00:00.000Z","stockId":7001211156130,"netValue":1.021391262398561},{"date":"2025-01-14T16:00:00.000Z","stockId":7001211156130,"netValue":1.0194778124316812},{"date":"2025-01-13T16:00:00.000Z","stockId":7001211156130,"netValue":1.0244614520396753},{"date":"2025-01-12T16:00:00.000Z","stockId":7001211156130,"netValue":0.9999413415683697},{"date":"2025-01-09T16:00:00.000Z","stockId":7001211156130,"netValue":1.0032156555439495},{"date":"2025-01-08T16:00:00.000Z","stockId":7001211156130,"netValue":1.014440617265226},{"date":"2025-01-07T16:00:00.000Z","stockId":7001211156130,"netValue":1.0165615045719842},{"date":"2025-01-06T16:00:00.000Z","stockId":7001211156130,"netValue":1.01904707027915},{"date":"2025-01-05T16:00:00.000Z","stockId":7001211156130,"netValue":1.0144556211917457},{"date":"2025-01-02T16:00:00.000Z","stockId":7001211156130,"netValue":1.0164409137392851},{"date":"2025-01-01T16:00:00.000Z","stockId":7001211156130,"netValue":1.0263617837602153},{"date":"2024-12-30T16:00:00.000Z","stockId":7001211156130,"netValue":1.0542785647471264},{"date":"2024-12-29T16:00:00.000Z","stockId":7001211156130,"netValue":1.0692689371592803},{"date":"2024-12-26T16:00:00.000Z","stockId":7001211156130,"netValue":1.0650064667221377},{"date":"2024-12-25T16:00:00.000Z","stockId":7001211156130,"netValue":1.0663206162906633},{"date":"2024-12-24T16:00:00.000Z","stockId":7001211156130,"netValue":1.065642657728954},{"date":"2024-12-23T16:00:00.000Z","stockId":7001211156130,"netValue":1.065772968969879},{"date":"2024-12-22T16:00:00.000Z","stockId":7001211156130,"netValue":1.0531696790703355},{"date":"2024-12-19T16:00:00.000Z","stockId":7001211156130,"netValue":1.0520717978377778},{"date":"2024-12-18T16:00:00.000Z","stockId":7001211156130,"netValue":1.0548621900751693},{"date":"2024-12-17T16:00:00.000Z","stockId":7001211156130,"netValue":1.0545126329176744},{"date":"2024-12-16T16:00:00.000Z","stockId":7001211156130,"netValue":1.048904295270333},{"date":"2024-12-15T16:00:00.000Z","stockId":7001211156130,"netValue":1.0478438004028168},{"date":"2024-12-12T16:00:00.000Z","stockId":7001211156130,"netValue":1.0537597712754687},{"date":"2024-12-11T16:00:00.000Z","stockId":7001211156130,"netValue":1.077600619468829},{"date":"2024-12-10T16:00:00.000Z","stockId":7001211156130,"netValue":1.06732125846109},{"date":"2024-12-09T16:00:00.000Z","stockId":7001211156130,"netValue":1.069265447733104},{"date":"2024-12-08T16:00:00.000Z","stockId":7001211156130,"netValue":1.0630678363673762},{"date":"2024-12-05T16:00:00.000Z","stockId":7001211156130,"netValue":1.0622119184625398},{"date":"2024-12-04T16:00:00.000Z","stockId":7001211156130,"netValue":1.049064598035546},{"date":"2024-12-03T16:00:00.000Z","stockId":7001211156130,"netValue":1.051018760819758},{"date":"2024-12-02T16:00:00.000Z","stockId":7001211156130,"netValue":1.0560266824555424},{"date":"2024-12-01T16:00:00.000Z","stockId":7001211156130,"netValue":1.0535878824295413},{"date":"2024-11-28T16:00:00.000Z","stockId":7001211156130,"netValue":1.0456358840828044},{"date":"2024-11-27T16:00:00.000Z","stockId":7001211156130,"netValue":1.034987063129096},{"date":"2024-11-26T16:00:00.000Z","stockId":7001211156130,"netValue":1.0439160894315005},{"date":"2024-11-25T16:00:00.000Z","stockId":7001211156130,"netValue":1.026337467962662},{"date":"2024-11-24T16:00:00.000Z","stockId":7001211156130,"netValue":1.0284497513047888},{"date":"2024-11-21T16:00:00.000Z","stockId":7001211156130,"netValue":1.0328138100468158},{"date":"2024-11-20T16:00:00.000Z","stockId":7001211156130,"netValue":1.0625642333259429},{"date":"2024-11-19T16:00:00.000Z","stockId":7001211156130,"netValue":1.062569010671434},{"date":"2024-11-18T16:00:00.000Z","stockId":7001211156130,"netValue":1.0595663690166879},{"date":"2024-11-17T16:00:00.000Z","stockId":7001211156130,"netValue":1.05263948715216},{"date":"2024-11-14T16:00:00.000Z","stockId":7001211156130,"netValue":1.0565202798429885},{"date":"2024-11-13T16:00:00.000Z","stockId":7001211156130,"netValue":1.072861730985081},{"date":"2024-11-12T16:00:00.000Z","stockId":7001211156130,"netValue":1.091045899036855},{"date":"2024-11-11T16:00:00.000Z","stockId":7001211156130,"netValue":1.0854694549303359},{"date":"2024-11-10T16:00:00.000Z","stockId":7001211156130,"netValue":1.0983832015763442},{"date":"2024-11-07T16:00:00.000Z","stockId":7001211156130,"netValue":1.0934026048496752},{"date":"2024-11-06T16:00:00.000Z","stockId":7001211156130,"netValue":1.1039661708611097},{"date":"2024-11-05T16:00:00.000Z","stockId":7001211156130,"netValue":1.073379904300913},{"date":"2024-11-04T16:00:00.000Z","stockId":7001211156130,"netValue":1.0799113436160757},{"date":"2024-11-03T16:00:00.000Z","stockId":7001211156130,"netValue":1.0548976928777487},{"date":"2024-10-31T16:00:00.000Z","stockId":7001211156130,"netValue":1.0420095127177018},{"date":"2024-10-30T16:00:00.000Z","stockId":7001211156130,"netValue":1.041843814948729},{"date":"2024-10-29T16:00:00.000Z","stockId":7001211156130,"netValue":1.0416459947182948},{"date":"2024-10-28T16:00:00.000Z","stockId":7001211156130,"netValue":1.050613038691649},{"date":"2024-10-27T16:00:00.000Z","stockId":7001211156130,"netValue":1.0594440834002996},{"date":"2024-10-24T16:00:00.000Z","stockId":7001211156130,"netValue":1.057344620431163},{"date":"2024-10-23T16:00:00.000Z","stockId":7001211156130,"netValue":1.0508023376432014},{"date":"2024-10-22T16:00:00.000Z","stockId":7001211156130,"netValue":1.0621822768163833},{"date":"2024-10-21T16:00:00.000Z","stockId":7001211156130,"netValue":1.0570471584376684},{"date":"2024-10-20T16:00:00.000Z","stockId":7001211156130,"netValue":1.0517615654089594},{"date":"2024-10-17T16:00:00.000Z","stockId":7001211156130,"netValue":1.0508917906926274},{"date":"2024-10-16T16:00:00.000Z","stockId":7001211156130,"netValue":1.015281243141146},{"date":"2024-10-15T16:00:00.000Z","stockId":7001211156130,"netValue":1.0261847917519842},{"date":"2024-10-14T16:00:00.000Z","stockId":7001211156130,"netValue":1.0304263041507618},{"date":"2024-10-13T16:00:00.000Z","stockId":7001211156130,"netValue":1.05682713718553},{"date":"2024-10-10T16:00:00.000Z","stockId":7001211156130,"netValue":1.040149089067244},{"date":"2024-10-09T16:00:00.000Z","stockId":7001211156130,"netValue":1.0658670171966638},{"date":"2024-10-08T16:00:00.000Z","stockId":7001211156130,"netValue":1.0539913221618482},{"date":"2024-10-07T16:00:00.000Z","stockId":7001211156130,"netValue":1.1245675145657767},{"date":"2024-09-29T16:00:00.000Z","stockId":7001211156130,"netValue":1.067321513500683},{"date":"2024-09-26T16:00:00.000Z","stockId":7001211156130,"netValue":0.9914498484344823},{"date":"2024-09-25T16:00:00.000Z","stockId":7001211156130,"netValue":0.9520775063082079},{"date":"2024-09-24T16:00:00.000Z","stockId":7001211156130,"netValue":0.9150827871033808},{"date":"2024-09-23T16:00:00.000Z","stockId":7001211156130,"netValue":0.9036084385322208},{"date":"2024-09-22T16:00:00.000Z","stockId":7001211156130,"netValue":0.868591986631501},{"date":"2024-09-19T16:00:00.000Z","stockId":7001211156130,"netValue":0.8661213958847349},{"date":"2024-09-18T16:00:00.000Z","stockId":7001211156130,"netValue":0.8645749538397735},{"date":"2024-09-17T16:00:00.000Z","stockId":7001211156130,"netValue":0.8571750511297143},{"date":"2024-09-12T16:00:00.000Z","stockId":7001211156130,"netValue":0.8534197785750374},{"date":"2024-09-11T16:00:00.000Z","stockId":7001211156130,"netValue":0.8561525935537019},{"date":"2024-09-10T16:00:00.000Z","stockId":7001211156130,"netValue":0.8587034690029463},{"date":"2024-09-09T16:00:00.000Z","stockId":7001211156130,"netValue":0.8610286815986896},{"date":"2024-09-08T16:00:00.000Z","stockId":7001211156130,"netValue":0.8602503163840186},{"date":"2024-09-05T16:00:00.000Z","stockId":7001211156130,"netValue":0.8696836429113937},{"date":"2024-09-04T16:00:00.000Z","stockId":7001211156130,"netValue":0.8760284227891522},{"date":"2024-09-03T16:00:00.000Z","stockId":7001211156130,"netValue":0.8747652605047583},{"date":"2024-09-02T16:00:00.000Z","stockId":7001211156130,"netValue":0.8803390287874466},{"date":"2024-09-01T16:00:00.000Z","stockId":7001211156130,"netValue":0.8780940213659176},{"date":"2024-08-29T16:00:00.000Z","stockId":7001211156130,"netValue":0.8921750300299136},{"date":"2024-08-28T16:00:00.000Z","stockId":7001211156130,"netValue":0.881419611497969},{"date":"2024-08-27T16:00:00.000Z","stockId":7001211156130,"netValue":0.8824066677515562},{"date":"2024-08-26T16:00:00.000Z","stockId":7001211156130,"netValue":0.8869679935398542},{"date":"2024-08-25T16:00:00.000Z","stockId":7001211156130,"netValue":0.891007403240557},{"date":"2024-08-22T16:00:00.000Z","stockId":7001211156130,"netValue":0.8908017664661406},{"date":"2024-08-21T16:00:00.000Z","stockId":7001211156130,"netValue":0.8876100759936576},{"date":"2024-08-20T16:00:00.000Z","stockId":7001211156130,"netValue":0.8887799583730891},{"date":"2024-08-19T16:00:00.000Z","stockId":7001211156130,"netValue":0.8915609110575896},{"date":"2024-08-18T16:00:00.000Z","stockId":7001211156130,"netValue":0.8975094277138754},{"date":"2024-08-15T16:00:00.000Z","stockId":7001211156130,"netValue":0.8945564294734392},{"date":"2024-08-14T16:00:00.000Z","stockId":7001211156130,"netValue":0.892242567498563},{"date":"2024-08-13T16:00:00.000Z","stockId":7001211156130,"netValue":0.8845640663181783},{"date":"2024-08-12T16:00:00.000Z","stockId":7001211156130,"netValue":0.8904707872941996},{"date":"2024-08-11T16:00:00.000Z","stockId":7001211156130,"netValue":0.8878702613442315},{"date":"2024-08-08T16:00:00.000Z","stockId":7001211156130,"netValue":0.8892052658943634},{"date":"2024-08-07T16:00:00.000Z","stockId":7001211156130,"netValue":0.8909131335199897},{"date":"2024-08-06T16:00:00.000Z","stockId":7001211156130,"netValue":0.890253231114263},{"date":"2024-08-05T16:00:00.000Z","stockId":7001211156130,"netValue":0.8894018437587619},{"date":"2024-08-04T16:00:00.000Z","stockId":7001211156130,"netValue":0.8895709335936743},{"date":"2024-08-01T16:00:00.000Z","stockId":7001211156130,"netValue":0.9001071248644146},{"date":"2024-07-31T16:00:00.000Z","stockId":7001211156130,"netValue":0.9097946435482063},{"date":"2024-07-30T16:00:00.000Z","stockId":7001211156130,"netValue":0.9150011120941907},{"date":"2024-07-29T16:00:00.000Z","stockId":7001211156130,"netValue":0.8964402670116596},{"date":"2024-07-28T16:00:00.000Z","stockId":7001211156130,"netValue":0.9019146487398164}]}