window.pageData = {"startDate":"2024-07-12T20:44:03.781Z","endDate":"2026-07-12T20:44:03.781Z","manager":{"_id":7000608174180,"name":"傅浩","gender":"m","educationCode":"001002","resume":"傅浩先生：中国国籍，华中科技大学理学硕士；2007年7月至2011年8月，任职于东兴证券研究所，担任固定收益研究员；2011年8月至2013年4月，任职于中邮证券股份有限责任公司，担任投资主办人；2013年5月至2014年4月，任职于民生证券股份有限公司，担任投资经理；2014年5月至2016年11月，任职于中加基金管理有限公司固定收益部，担任投资经理；2016年11月29日加入泰达宏利基金管理有限公司，先后担任固定收益部基金经理助理、基金经理等职；2017年3月6日至今担任泰达宏利创益灵活配置混合型证券投资基金的基金经理；2017年5月27日至今担任泰达宏利创盈灵活配置混合型证券投资基金的基金经理；2017年12月27日至今担任泰达宏利交利3个月定期开放债券型发起式证券投资基金基金经理；2018年9月20日至今担任泰达宏利泽利3个月定期开放债券型发起式证券投资基金基金经理；2019年9月26日至今担任泰达宏利鑫利半年定期开放债券型证券投资基金基金经理；2019年9月26日至今担任泰达宏利集利债券型证券投资基金基金经理；2019年9月26日至今担任泰达宏利恒利债券型证券投资基金基金经理。2020年7月31日起担任泰达宏利乐盈66个月定期开放债券型证券投资基金基金经理。","tickerId":608174180,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801457922","exchange":"fm","cnInfoCode":"8801457922","followedNum":0,"currency":"CNY","workingDate":"2017-03-05T16:00:00.000Z","fundCompanyId":4000051230000,"fundManagerSecondLevel":"bond","pinyin":"fh","fundCompany":{"_id":4000051230000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51230000","tickerId":51230000,"name":"中航基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000608174180,"type":"fmp","fm_p_r_d":"2026-07-09T16:00:00.000Z","fm_p_r_m1":0.002663336766540958,"fm_p_r_m3":0.007878212645103355,"fm_p_r_m6":0.017468987006903358,"fm_p_r_y1":0.0101584662132288,"fm_cagr_p_r_fs":0.02283633030998411,"fm_cagr_p_r_fs_m":0.029707011577126297,"fm_cagr_p_r_fs_r_c":1294,"fm_cagr_p_r_fs_rp":0.7192575406032483,"fm_p_r_fys_m":0.014574442705721724,"fm_p_r_fys_r_c":1214,"fm_p_r_fys_rp":0.36108821104699096,"fm_p_r_m1_m":0.0018801539212274232,"fm_p_r_m1_r_c":1269,"fm_p_r_m1_rp":0.30362776025236593,"fm_p_r_m3_m":0.006215609393998345,"fm_p_r_m3_r_c":1252,"fm_p_r_m3_rp":0.27577937649880097,"fm_p_r_m6_m":0.013523210924575979,"fm_p_r_m6_r_c":1217,"fm_p_r_m6_rp":0.23601973684210525,"fm_p_r_y1_m":0.019172429678681047,"fm_p_r_y1_r_c":1150,"fm_p_r_y1_rp":0.9138381201044387,"fm_p_r_y3_m":0.09651777921139482,"fm_p_r_y3_r_c":786,"fm_p_r_y3_rp":0.935031847133758,"fm_p_r_y5_m":0.15863273528963684,"fm_p_r_y5_r_c":517,"fm_p_r_y5_rp":0.9534883720930233,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.17470881863560733,"fm_p_r_fys":0.016407406341661712},"fmi":{"stockId":7000608174180,"type":"fmi","fm_my":7.5,"fm_d":{"3000000001141":"固定收益部副总经理；基金经理","3000000001418":"固定收益部副总经理；基金经理","3000000001419":"本基金基金经理助理","3000000003912":"固定收益部副总经理；本基金基金经理助理","3000000004001":"固定收益部副总经理；基金经理","3000000005315":"固定收益部副总经理；基金经理","3000000006099":"固定收益部副总经理；基金经理","3000000007641":"固定收益部副总经理；基金经理","3000000009814":"固定收益部副总经理；基金经理","3000000010845":"固定收益部副总经理；基金经理","3000000014428":"本基金的基金经理","3000000017284":"本基金的基金经理","3000000162205":"本基金基金经理助理；固定收益部副总经理","3000000162210":"固定收益部副总经理；基金经理","3000000020907":"本基金的基金经理","3000000013405":"本基金的基金经理","3000000024290":"本基金的基金经理"},"fm_wy":18,"fm_a_as":0,"fm_a_mfn":22,"fm_as":4952348860.2421,"fm_b_as":4804264376.0081,"fm_e_as":0,"fm_h_as":148084484.234,"fm_i_as":0,"fm_mfn":8,"fm_msl":"hybrid","fm_nb_as":148084484.234,"fm_q_as":0,"fm_r_f_cagr":0.0557,"fm_r_fd":3000000020908,"fm_r_ftp":0.1271}},"topTenManagedFundList":[{"_id":3000000027872,"__csrcFundId":17310,"stockCode":"027872","masterFundShortName":"中航祥益债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":27872,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中航祥益债券(027872)","lastUpdated":"2026-07-06T08:03:31.919Z","name":"中航祥益债券型证券投资基金","pinyin":"zhxyzqxzqtzjj","fundCollectionId":4000051230000,"hotMetrics":{}},{"_id":3000000027016,"__csrcFundId":16841,"stockCode":"027016","masterFundShortName":"中航祥瑞债券发起","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":27016,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中航祥瑞债券发起(027016)","lastUpdated":"2026-04-24T21:22:16.859Z","name":"中航祥瑞债券型发起式证券投资基金","pinyin":"zhxrzqxfqszqtzjj","fundCollectionId":4000051230000,"setUpAssetScale":10001000,"setUpDate":"2026-04-20T16:00:00.000Z","setUpShares":10001000,"inceptionDate":"2026-04-23T16:00:00.000Z","hotMetrics":{}},{"_id":3000000017284,"__csrcFundId":12848,"stockCode":"017284","shortName":"中航瑞苏纯债(017284)","masterFundShortName":"中航瑞苏纯债","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":17284,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:28:11.845Z","status":"normal","exchange":"jj","fundCollectionId":4000051230000,"inceptionDate":"2023-08-06T16:00:00.000Z","name":"中航瑞苏纯债债券型证券投资基金","setUpDate":"2023-08-06T16:00:00.000Z","setUpAssetScale":180004456.78,"setUpShares":180004456.78,"pinyin":"zhrsczzqxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000017284,"type":"f_as","f_tas":3038051171.7738,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013405,"__csrcFundId":11897,"stockCode":"013405","shortName":"中航瑞旭3个月定开债(013405)","masterFundShortName":"中航瑞旭3个月定开债","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":13405,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:45:56.123Z","status":"normal","exchange":"jj","fundCollectionId":4000051230000,"name":"中航瑞旭3个月定期开放债券型证券投资基金","inceptionDate":"2023-01-29T16:00:00.000Z","setUpDate":"2023-01-29T16:00:00.000Z","setUpAssetScale":410014353.38,"setUpShares":410014353.38,"pinyin":"zhrx3gydqkfzqxzqtzjj","hotMetrics":{"stockId":3000000013405,"type":"f_as","f_tas":1050300174.1856,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000020907,"__csrcFundId":13873,"stockCode":"020907","masterFundShortName":"中航瑞尚利率债","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":20907,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:59:33.637Z","status":"normal","exchange":"jj","shortName":"中航瑞尚利率债(020907)","name":"中航瑞尚利率债债券型证券投资基金","fundCollectionId":4000051230000,"setUpAssetScale":3050489169.98,"setUpDate":"2024-04-22T16:00:00.000Z","setUpShares":3050489169.98,"inceptionDate":"2024-04-25T16:00:00.000Z","pinyin":"zhrsllzzqxzqtzjj","hotMetrics":{"stockId":3000000020907,"type":"f_as","f_tas":654027275.4795,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014428,"__csrcFundId":10530,"stockCode":"014428","shortName":"中航中证同业存单AAA指数7天持有(014428)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14428,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-01T00:07:45.733Z","status":"normal","exchange":"jj","name":"中航中证同业存单AAA指数7天持有期证券投资基金","fundCollectionId":4000051230000,"inceptionDate":"2021-12-12T16:00:00.000Z","masterFundShortName":"中航中证同业存单AAA指数7天持有","followedNum":8,"setUpDate":"2021-12-12T16:00:00.000Z","setUpAssetScale":643547727.44,"setUpShares":643547727.44,"pinyin":"zhzztycdaaazs7tcyqzqtzjj","indexFundFlag":1,"hotMetrics":{"stockId":3000000014428,"type":"f_as","f_tas":148084484.234,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000020908,"name":"中航瑞尚利率债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020908","tickerId":20908,"shortName":"中航瑞尚利率债C","currency":"CNY","__csrcFundId":13873,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:30.196Z","fundCollectionId":4000051230000,"pinyin":"zhrsllzzqxzqtzjj","inceptionDate":"2024-04-25T16:00:00.000Z","hotMetrics":{"stockId":3000000020908,"type":"f_as","f_tas":28515863.6708,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017286,"__csrcFundId":16096,"stockCode":"017286","masterFundShortName":"中航祥泰债券发起","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":17286,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中航祥泰债券发起(017286)","lastUpdated":"2026-07-01T01:38:39.411Z","name":"中航祥泰债券型发起式证券投资基金","pinyin":"zhxtzqxfqszqtzjj","fundCollectionId":4000051230000,"setUpAssetScale":20514288.03,"setUpDate":"2025-12-28T16:00:00.000Z","setUpShares":20514288.03,"inceptionDate":"2025-12-30T16:00:00.000Z","hotMetrics":{"stockId":3000000017286,"type":"f_as","f_tas":20458899.422399998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024290,"__csrcFundId":15898,"stockCode":"024290","masterFundShortName":"中航月月鑫30天持有期债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":24290,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中航月月鑫30天持有期债券(024290)","lastUpdated":"2026-05-01T04:11:24.773Z","name":"中航月月鑫30天持有期债券型证券投资基金","pinyin":"zhyyx30tcyqzqxzqtzjj","fundCollectionId":4000051230000,"setUpAssetScale":158774225.31,"setUpDate":"2025-10-27T16:00:00.000Z","setUpShares":158774225.31,"inceptionDate":"2025-10-30T16:00:00.000Z","hotMetrics":{"stockId":3000000024290,"type":"f_as","f_tas":11122640.308,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024291,"name":"中航月月鑫30天持有期债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024291","tickerId":24291,"shortName":"中航月月鑫30天持有期债券C","currency":"CNY","__csrcFundId":15898,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-11-10T08:07:03.993Z","inceptionDate":"2025-10-30T16:00:00.000Z","pinyin":"zhyyx30tcyqzqxzqtzjj","fundCollectionId":4000051230000,"hotMetrics":{"stockId":3000000024291,"type":"f_as","f_tas":1660983.1350000002,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.032581415741888664,"oneMonth":0.0007263486641047034,"threeMonths":0.028978831936119276,"sixMonths":0.0041503624215768475,"oneYear":0.19078860518928664,"threeYears":0.2263404148347279,"fiveYears":-0.07026506680150135,"tenYears":0.4562845214524458},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48925,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25}],"netValueList":[{"stockId":7000608174180,"date":"2026-07-09T16:00:00.000Z","netValue":1.359110689335388},{"stockId":7000608174180,"date":"2026-07-08T16:00:00.000Z","netValue":1.3591942535093944},{"stockId":7000608174180,"date":"2026-07-07T16:00:00.000Z","netValue":1.3592786154453753},{"date":"2026-07-06T16:00:00.000Z","stockId":7000608174180,"netValue":1.3589623510322397},{"date":"2026-07-05T16:00:00.000Z","stockId":7000608174180,"netValue":1.359075300263157},{"date":"2026-07-02T16:00:00.000Z","stockId":7000608174180,"netValue":1.3584190115441843},{"date":"2026-07-01T16:00:00.000Z","stockId":7000608174180,"netValue":1.3585734867765646},{"stockId":7000608174180,"date":"2026-06-30T16:00:00.000Z","netValue":1.3583929806714319},{"date":"2026-06-29T16:00:00.000Z","stockId":7000608174180,"netValue":1.3594465429563614},{"date":"2026-06-28T16:00:00.000Z","stockId":7000608174180,"netValue":1.3603060979625112},{"stockId":7000608174180,"date":"2026-06-25T16:00:00.000Z","netValue":1.359103863768135},{"date":"2026-06-24T16:00:00.000Z","stockId":7000608174180,"netValue":1.3588199163667476},{"date":"2026-06-23T16:00:00.000Z","stockId":7000608174180,"netValue":1.35803222186988},{"date":"2026-06-22T16:00:00.000Z","stockId":7000608174180,"netValue":1.3579421766461846},{"stockId":7000608174180,"date":"2026-06-21T16:00:00.000Z","netValue":1.3582755052729778},{"stockId":7000608174180,"date":"2026-06-17T16:00:00.000Z","netValue":1.3583625122234837},{"stockId":7000608174180,"date":"2026-06-16T16:00:00.000Z","netValue":1.3580173400651105},{"date":"2026-06-15T16:00:00.000Z","stockId":7000608174180,"netValue":1.3574199486891263},{"stockId":7000608174180,"date":"2026-06-14T16:00:00.000Z","netValue":1.3560974257910552},{"stockId":7000608174180,"date":"2026-06-11T16:00:00.000Z","netValue":1.3560733445774196},{"stockId":7000608174180,"date":"2026-06-10T16:00:00.000Z","netValue":1.3555005349236597},{"date":"2026-06-09T16:00:00.000Z","stockId":7000608174180,"netValue":1.356076566084555},{"date":"2026-06-08T16:00:00.000Z","stockId":7000608174180,"netValue":1.3567961398473904},{"date":"2026-06-07T16:00:00.000Z","stockId":7000608174180,"netValue":1.3572917419478272},{"date":"2026-06-04T16:00:00.000Z","stockId":7000608174180,"netValue":1.3578579079480342},{"date":"2026-06-03T16:00:00.000Z","stockId":7000608174180,"netValue":1.358539406282897},{"date":"2026-06-02T16:00:00.000Z","stockId":7000608174180,"netValue":1.358029946480366},{"stockId":7000608174180,"date":"2026-06-01T16:00:00.000Z","netValue":1.3584080120980269},{"stockId":7000608174180,"date":"2026-05-31T16:00:00.000Z","netValue":1.3586117590610294},{"date":"2026-05-28T16:00:00.000Z","stockId":7000608174180,"netValue":1.358179344643674},{"date":"2026-05-27T16:00:00.000Z","stockId":7000608174180,"netValue":1.358049480638015},{"stockId":7000608174180,"date":"2026-05-26T16:00:00.000Z","netValue":1.3577670931274648},{"date":"2026-05-25T16:00:00.000Z","stockId":7000608174180,"netValue":1.3568308817805368},{"date":"2026-05-24T16:00:00.000Z","stockId":7000608174180,"netValue":1.355932469345024},{"stockId":7000608174180,"date":"2026-05-21T16:00:00.000Z","netValue":1.3553333459192514},{"date":"2026-05-20T16:00:00.000Z","stockId":7000608174180,"netValue":1.3556782365673883},{"date":"2026-05-19T16:00:00.000Z","stockId":7000608174180,"netValue":1.355786209018638},{"stockId":7000608174180,"date":"2026-05-18T16:00:00.000Z","netValue":1.3558680290812002},{"date":"2026-05-17T16:00:00.000Z","stockId":7000608174180,"netValue":1.3549947524079473},{"date":"2026-05-14T16:00:00.000Z","stockId":7000608174180,"netValue":1.35460409165944},{"date":"2026-05-13T16:00:00.000Z","stockId":7000608174180,"netValue":1.3546540585082925},{"stockId":7000608174180,"date":"2026-05-12T16:00:00.000Z","netValue":1.354777545149127},{"stockId":7000608174180,"date":"2026-05-11T16:00:00.000Z","netValue":1.3542417113421275},{"stockId":7000608174180,"date":"2026-05-10T16:00:00.000Z","netValue":1.3537254652087771},{"stockId":7000608174180,"date":"2026-05-07T16:00:00.000Z","netValue":1.3530915813257671},{"stockId":7000608174180,"date":"2026-05-06T16:00:00.000Z","netValue":1.3528219807339323},{"date":"2026-05-05T16:00:00.000Z","stockId":7000608174180,"netValue":1.3523544786398594},{"date":"2026-04-29T16:00:00.000Z","stockId":7000608174180,"netValue":1.3528735477742124},{"stockId":7000608174180,"date":"2026-04-28T16:00:00.000Z","netValue":1.353295857088503},{"stockId":7000608174180,"date":"2026-04-27T16:00:00.000Z","netValue":1.352287690497246},{"date":"2026-04-26T16:00:00.000Z","stockId":7000608174180,"netValue":1.3515769896192942},{"date":"2026-04-23T16:00:00.000Z","stockId":7000608174180,"netValue":1.3521311852201965},{"date":"2026-04-22T16:00:00.000Z","stockId":7000608174180,"netValue":1.3525921395398732},{"date":"2026-04-21T16:00:00.000Z","stockId":7000608174180,"netValue":1.353140826951308},{"stockId":7000608174180,"date":"2026-04-20T16:00:00.000Z","netValue":1.3524704873361424},{"date":"2026-04-19T16:00:00.000Z","stockId":7000608174180,"netValue":1.3519521810974706},{"date":"2026-04-16T16:00:00.000Z","stockId":7000608174180,"netValue":1.351817138929982},{"date":"2026-04-15T16:00:00.000Z","stockId":7000608174180,"netValue":1.3505214374156482},{"date":"2026-04-14T16:00:00.000Z","stockId":7000608174180,"netValue":1.350304361507797},{"stockId":7000608174180,"date":"2026-04-13T16:00:00.000Z","netValue":1.3497153522306857},{"date":"2026-04-12T16:00:00.000Z","stockId":7000608174180,"netValue":1.349362810809918},{"stockId":7000608174180,"date":"2026-04-09T16:00:00.000Z","netValue":1.3484870218282627},{"date":"2026-04-08T16:00:00.000Z","stockId":7000608174180,"netValue":1.347815310063588},{"stockId":7000608174180,"date":"2026-04-07T16:00:00.000Z","netValue":1.3480861875478078},{"date":"2026-04-06T16:00:00.000Z","stockId":7000608174180,"netValue":1.3480522949690743},{"stockId":7000608174180,"date":"2026-04-02T16:00:00.000Z","netValue":1.3475168687287595},{"date":"2026-04-01T16:00:00.000Z","stockId":7000608174180,"netValue":1.3468857805772252},{"date":"2026-03-31T16:00:00.000Z","stockId":7000608174180,"netValue":1.3467706962842583},{"stockId":7000608174180,"date":"2026-03-30T16:00:00.000Z","netValue":1.3472045507321164},{"stockId":7000608174180,"date":"2026-03-29T16:00:00.000Z","netValue":1.3474698582595355},{"stockId":7000608174180,"date":"2026-03-26T16:00:00.000Z","netValue":1.3464303308542735},{"date":"2026-03-25T16:00:00.000Z","stockId":7000608174180,"netValue":1.3460725143059686},{"date":"2026-03-24T16:00:00.000Z","stockId":7000608174180,"netValue":1.345890606056574},{"date":"2026-03-23T16:00:00.000Z","stockId":7000608174180,"netValue":1.3458516341473807},{"stockId":7000608174180,"date":"2026-03-22T16:00:00.000Z","netValue":1.3456875167253677},{"date":"2026-03-19T16:00:00.000Z","stockId":7000608174180,"netValue":1.345778118102311},{"date":"2026-03-18T16:00:00.000Z","stockId":7000608174180,"netValue":1.3456427047694983},{"stockId":7000608174180,"date":"2026-03-17T16:00:00.000Z","netValue":1.345750686766776},{"date":"2026-03-16T16:00:00.000Z","stockId":7000608174180,"netValue":1.3448720109057628},{"date":"2026-03-15T16:00:00.000Z","stockId":7000608174180,"netValue":1.3444894774729912},{"stockId":7000608174180,"date":"2026-03-12T16:00:00.000Z","netValue":1.3448504637566576},{"date":"2026-03-11T16:00:00.000Z","stockId":7000608174180,"netValue":1.3447585188083138},{"date":"2026-03-10T16:00:00.000Z","stockId":7000608174180,"netValue":1.343922082459367},{"date":"2026-03-09T16:00:00.000Z","stockId":7000608174180,"netValue":1.3440373863680557},{"stockId":7000608174180,"date":"2026-03-08T16:00:00.000Z","netValue":1.3438192790360062},{"date":"2026-03-05T16:00:00.000Z","stockId":7000608174180,"netValue":1.344921946090614},{"date":"2026-03-04T16:00:00.000Z","stockId":7000608174180,"netValue":1.3451036877255638},{"date":"2026-03-03T16:00:00.000Z","stockId":7000608174180,"netValue":1.3450470247922173},{"date":"2026-03-02T16:00:00.000Z","stockId":7000608174180,"netValue":1.3442961603408494},{"date":"2026-03-01T16:00:00.000Z","stockId":7000608174180,"netValue":1.3440968866008696},{"stockId":7000608174180,"date":"2026-02-26T16:00:00.000Z","netValue":1.3429893509722},{"stockId":7000608174180,"date":"2026-02-25T16:00:00.000Z","netValue":1.3424526886575179},{"date":"2026-02-24T16:00:00.000Z","stockId":7000608174180,"netValue":1.3435081394990986},{"date":"2026-02-23T16:00:00.000Z","stockId":7000608174180,"netValue":1.3441054922864426},{"date":"2026-02-12T16:00:00.000Z","stockId":7000608174180,"netValue":1.3435345675469248},{"stockId":7000608174180,"date":"2026-02-11T16:00:00.000Z","netValue":1.3436225373682038},{"date":"2026-02-10T16:00:00.000Z","stockId":7000608174180,"netValue":1.3431967066691672},{"stockId":7000608174180,"date":"2026-02-09T16:00:00.000Z","netValue":1.3429594143554096},{"stockId":7000608174180,"date":"2026-02-08T16:00:00.000Z","netValue":1.3430137166204208},{"date":"2026-02-05T16:00:00.000Z","stockId":7000608174180,"netValue":1.3422562961366094},{"date":"2026-02-04T16:00:00.000Z","stockId":7000608174180,"netValue":1.3413773643218585},{"stockId":7000608174180,"date":"2026-02-03T16:00:00.000Z","netValue":1.3406332952125795},{"stockId":7000608174180,"date":"2026-02-02T16:00:00.000Z","netValue":1.3405916505061235},{"stockId":7000608174180,"date":"2026-02-01T16:00:00.000Z","netValue":1.3405594704888004},{"stockId":7000608174180,"date":"2026-01-29T16:00:00.000Z","netValue":1.3403361388737816},{"stockId":7000608174180,"date":"2026-01-28T16:00:00.000Z","netValue":1.3403214293256007},{"stockId":7000608174180,"date":"2026-01-27T16:00:00.000Z","netValue":1.3404143913708784},{"stockId":7000608174180,"date":"2026-01-26T16:00:00.000Z","netValue":1.3398701502734638},{"date":"2026-01-25T16:00:00.000Z","stockId":7000608174180,"netValue":1.3403560158761214},{"stockId":7000608174180,"date":"2026-01-22T16:00:00.000Z","netValue":1.3401185041726884},{"date":"2026-01-21T16:00:00.000Z","stockId":7000608174180,"netValue":1.3393136729776507},{"date":"2026-01-20T16:00:00.000Z","stockId":7000608174180,"netValue":1.3396802894836806},{"date":"2026-01-19T16:00:00.000Z","stockId":7000608174180,"netValue":1.3390410012799854},{"stockId":7000608174180,"date":"2026-01-18T16:00:00.000Z","netValue":1.33800164588737},{"stockId":7000608174180,"date":"2026-01-15T16:00:00.000Z","netValue":1.337957758599963},{"date":"2026-01-14T16:00:00.000Z","stockId":7000608174180,"netValue":1.3370741176827106},{"stockId":7000608174180,"date":"2026-01-13T16:00:00.000Z","netValue":1.3371017056591272},{"stockId":7000608174180,"date":"2026-01-12T16:00:00.000Z","netValue":1.3367777574875148},{"date":"2026-01-11T16:00:00.000Z","stockId":7000608174180,"netValue":1.3365643017079647},{"date":"2026-01-08T16:00:00.000Z","stockId":7000608174180,"netValue":1.3357760351335077},{"date":"2026-01-07T16:00:00.000Z","stockId":7000608174180,"netValue":1.3352004955771664},{"date":"2026-01-06T16:00:00.000Z","stockId":7000608174180,"netValue":1.3339660676514318},{"date":"2026-01-05T16:00:00.000Z","stockId":7000608174180,"netValue":1.3349568458129633},{"date":"2026-01-04T16:00:00.000Z","stockId":7000608174180,"netValue":1.336803796822709},{"date":"2025-12-30T16:00:00.000Z","stockId":7000608174180,"netValue":1.3371711784620033},{"date":"2025-12-29T16:00:00.000Z","stockId":7000608174180,"netValue":1.3369162669304901},{"date":"2025-12-28T16:00:00.000Z","stockId":7000608174180,"netValue":1.3371825759016578},{"date":"2025-12-25T16:00:00.000Z","stockId":7000608174180,"netValue":1.3389544596761942},{"date":"2025-12-24T16:00:00.000Z","stockId":7000608174180,"netValue":1.3386604107705824},{"date":"2025-12-23T16:00:00.000Z","stockId":7000608174180,"netValue":1.3389847987362131},{"date":"2025-12-22T16:00:00.000Z","stockId":7000608174180,"netValue":1.3387623377832902},{"date":"2025-12-21T16:00:00.000Z","stockId":7000608174180,"netValue":1.3376265984245546},{"date":"2025-12-18T16:00:00.000Z","stockId":7000608174180,"netValue":1.3383123040918838},{"date":"2025-12-17T16:00:00.000Z","stockId":7000608174180,"netValue":1.337175434444832},{"date":"2025-12-16T16:00:00.000Z","stockId":7000608174180,"netValue":1.337146480566208},{"date":"2025-12-15T16:00:00.000Z","stockId":7000608174180,"netValue":1.335535374763765},{"date":"2025-12-14T16:00:00.000Z","stockId":7000608174180,"netValue":1.335235658434561},{"date":"2025-12-11T16:00:00.000Z","stockId":7000608174180,"netValue":1.3368651109372571},{"date":"2025-12-10T16:00:00.000Z","stockId":7000608174180,"netValue":1.3383962513028718},{"date":"2025-12-09T16:00:00.000Z","stockId":7000608174180,"netValue":1.3373101583666478},{"date":"2025-12-08T16:00:00.000Z","stockId":7000608174180,"netValue":1.3364553979428848},{"date":"2025-12-07T16:00:00.000Z","stockId":7000608174180,"netValue":1.335262861165535},{"date":"2025-12-04T16:00:00.000Z","stockId":7000608174180,"netValue":1.3355578364905063},{"date":"2025-12-03T16:00:00.000Z","stockId":7000608174180,"netValue":1.334589865492131},{"date":"2025-12-02T16:00:00.000Z","stockId":7000608174180,"netValue":1.3372912477247032},{"date":"2025-12-01T16:00:00.000Z","stockId":7000608174180,"netValue":1.3387917108385319},{"date":"2025-11-30T16:00:00.000Z","stockId":7000608174180,"netValue":1.339801686011174},{"date":"2025-11-27T16:00:00.000Z","stockId":7000608174180,"netValue":1.3396045663721625},{"date":"2025-11-26T16:00:00.000Z","stockId":7000608174180,"netValue":1.33870415611556},{"date":"2025-11-25T16:00:00.000Z","stockId":7000608174180,"netValue":1.339435054702487},{"date":"2025-11-24T16:00:00.000Z","stockId":7000608174180,"netValue":1.341181843477846},{"date":"2025-11-23T16:00:00.000Z","stockId":7000608174180,"netValue":1.3420224916233638},{"date":"2025-11-20T16:00:00.000Z","stockId":7000608174180,"netValue":1.3418968412155658},{"date":"2025-11-19T16:00:00.000Z","stockId":7000608174180,"netValue":1.3422995112402476},{"date":"2025-11-18T16:00:00.000Z","stockId":7000608174180,"netValue":1.3422947702360144},{"date":"2025-11-17T16:00:00.000Z","stockId":7000608174180,"netValue":1.342696527855034},{"date":"2025-11-16T16:00:00.000Z","stockId":7000608174180,"netValue":1.3426408604635791},{"date":"2025-11-13T16:00:00.000Z","stockId":7000608174180,"netValue":1.342009827476161},{"date":"2025-11-12T16:00:00.000Z","stockId":7000608174180,"netValue":1.341866981485599},{"date":"2025-11-11T16:00:00.000Z","stockId":7000608174180,"netValue":1.3420418395035538},{"date":"2025-11-10T16:00:00.000Z","stockId":7000608174180,"netValue":1.341497281617738},{"date":"2025-11-09T16:00:00.000Z","stockId":7000608174180,"netValue":1.3412695883324859},{"date":"2025-11-06T16:00:00.000Z","stockId":7000608174180,"netValue":1.340956687993191},{"date":"2025-11-05T16:00:00.000Z","stockId":7000608174180,"netValue":1.3414403534796056},{"date":"2025-11-04T16:00:00.000Z","stockId":7000608174180,"netValue":1.3426959464295105},{"date":"2025-11-03T16:00:00.000Z","stockId":7000608174180,"netValue":1.342536316146845},{"date":"2025-11-02T16:00:00.000Z","stockId":7000608174180,"netValue":1.342715138164912},{"date":"2025-10-30T16:00:00.000Z","stockId":7000608174180,"netValue":1.342325320403447},{"date":"2025-10-29T16:00:00.000Z","stockId":7000608174180,"netValue":1.3402098095197408},{"date":"2025-10-28T16:00:00.000Z","stockId":7000608174180,"netValue":1.3391356654234023},{"date":"2025-10-27T16:00:00.000Z","stockId":7000608174180,"netValue":1.3392389369895719},{"date":"2025-10-26T16:00:00.000Z","stockId":7000608174180,"netValue":1.3372885494227855},{"date":"2025-10-23T16:00:00.000Z","stockId":7000608174180,"netValue":1.3366194022022326},{"date":"2025-10-22T16:00:00.000Z","stockId":7000608174180,"netValue":1.3371562468731042},{"date":"2025-10-21T16:00:00.000Z","stockId":7000608174180,"netValue":1.337672298401304},{"date":"2025-10-20T16:00:00.000Z","stockId":7000608174180,"netValue":1.3375818480171988},{"date":"2025-10-19T16:00:00.000Z","stockId":7000608174180,"netValue":1.336493727631952},{"date":"2025-10-16T16:00:00.000Z","stockId":7000608174180,"netValue":1.3376833760407076},{"date":"2025-10-15T16:00:00.000Z","stockId":7000608174180,"netValue":1.335328026773277},{"date":"2025-10-14T16:00:00.000Z","stockId":7000608174180,"netValue":1.3345620175234754},{"date":"2025-10-13T16:00:00.000Z","stockId":7000608174180,"netValue":1.334806335901162},{"date":"2025-10-12T16:00:00.000Z","stockId":7000608174180,"netValue":1.33441088703123},{"date":"2025-10-09T16:00:00.000Z","stockId":7000608174180,"netValue":1.3331173450557552},{"date":"2025-10-08T16:00:00.000Z","stockId":7000608174180,"netValue":1.33360166686046},{"date":"2025-09-29T16:00:00.000Z","stockId":7000608174180,"netValue":1.3327952913907473},{"date":"2025-09-28T16:00:00.000Z","stockId":7000608174180,"netValue":1.3314618604847634},{"date":"2025-09-25T16:00:00.000Z","stockId":7000608174180,"netValue":1.3324837449632372},{"date":"2025-09-24T16:00:00.000Z","stockId":7000608174180,"netValue":1.3322545285231855},{"date":"2025-09-23T16:00:00.000Z","stockId":7000608174180,"netValue":1.3318682506219202},{"date":"2025-09-22T16:00:00.000Z","stockId":7000608174180,"netValue":1.3339578685779623},{"date":"2025-09-21T16:00:00.000Z","stockId":7000608174180,"netValue":1.3353215341967628},{"date":"2025-09-18T16:00:00.000Z","stockId":7000608174180,"netValue":1.3345299484367088},{"date":"2025-09-17T16:00:00.000Z","stockId":7000608174180,"netValue":1.3363046553313513},{"date":"2025-09-16T16:00:00.000Z","stockId":7000608174180,"netValue":1.337311412754727},{"date":"2025-09-15T16:00:00.000Z","stockId":7000608174180,"netValue":1.3359237354873694},{"date":"2025-09-14T16:00:00.000Z","stockId":7000608174180,"netValue":1.3347254399276944},{"date":"2025-09-11T16:00:00.000Z","stockId":7000608174180,"netValue":1.3343441466221275},{"date":"2025-09-10T16:00:00.000Z","stockId":7000608174180,"netValue":1.3333370116623118},{"date":"2025-09-09T16:00:00.000Z","stockId":7000608174180,"netValue":1.3333215573801356},{"date":"2025-09-08T16:00:00.000Z","stockId":7000608174180,"netValue":1.3358301453539223},{"date":"2025-09-07T16:00:00.000Z","stockId":7000608174180,"netValue":1.336964974973775},{"date":"2025-09-04T16:00:00.000Z","stockId":7000608174180,"netValue":1.338662301090026},{"date":"2025-09-03T16:00:00.000Z","stockId":7000608174180,"netValue":1.340199236354906},{"date":"2025-09-02T16:00:00.000Z","stockId":7000608174180,"netValue":1.340140757308411},{"date":"2025-09-01T16:00:00.000Z","stockId":7000608174180,"netValue":1.3386105790160232},{"date":"2025-08-31T16:00:00.000Z","stockId":7000608174180,"netValue":1.3383139421112733},{"date":"2025-08-28T16:00:00.000Z","stockId":7000608174180,"netValue":1.3375015561935717},{"date":"2025-08-27T16:00:00.000Z","stockId":7000608174180,"netValue":1.3369671495572426},{"date":"2025-08-26T16:00:00.000Z","stockId":7000608174180,"netValue":1.3389161515515888},{"date":"2025-08-25T16:00:00.000Z","stockId":7000608174180,"netValue":1.3393275761512586},{"date":"2025-08-24T16:00:00.000Z","stockId":7000608174180,"netValue":1.3386714895214133},{"date":"2025-08-21T16:00:00.000Z","stockId":7000608174180,"netValue":1.3372245588523906},{"date":"2025-08-20T16:00:00.000Z","stockId":7000608174180,"netValue":1.3376280774926235},{"date":"2025-08-19T16:00:00.000Z","stockId":7000608174180,"netValue":1.3363871260130167},{"date":"2025-08-18T16:00:00.000Z","stockId":7000608174180,"netValue":1.3369419813894625},{"date":"2025-08-17T16:00:00.000Z","stockId":7000608174180,"netValue":1.3360730136808274},{"date":"2025-08-14T16:00:00.000Z","stockId":7000608174180,"netValue":1.339334378678266},{"date":"2025-08-13T16:00:00.000Z","stockId":7000608174180,"netValue":1.3403523615889936},{"date":"2025-08-12T16:00:00.000Z","stockId":7000608174180,"netValue":1.3411181505567897},{"date":"2025-08-11T16:00:00.000Z","stockId":7000608174180,"netValue":1.3409890419170067},{"date":"2025-08-10T16:00:00.000Z","stockId":7000608174180,"netValue":1.3421174845361934},{"date":"2025-08-07T16:00:00.000Z","stockId":7000608174180,"netValue":1.344142327551694},{"date":"2025-08-06T16:00:00.000Z","stockId":7000608174180,"netValue":1.3439045578201159},{"date":"2025-08-05T16:00:00.000Z","stockId":7000608174180,"netValue":1.343452645910943},{"date":"2025-08-04T16:00:00.000Z","stockId":7000608174180,"netValue":1.3433231655221096},{"date":"2025-08-03T16:00:00.000Z","stockId":7000608174180,"netValue":1.343343981936424},{"date":"2025-07-31T16:00:00.000Z","stockId":7000608174180,"netValue":1.3434300507473513},{"date":"2025-07-30T16:00:00.000Z","stockId":7000608174180,"netValue":1.3433457654885508},{"date":"2025-07-29T16:00:00.000Z","stockId":7000608174180,"netValue":1.3421291052726416},{"date":"2025-07-28T16:00:00.000Z","stockId":7000608174180,"netValue":1.3401354097277198},{"date":"2025-07-27T16:00:00.000Z","stockId":7000608174180,"netValue":1.3424903362522345},{"date":"2025-07-24T16:00:00.000Z","stockId":7000608174180,"netValue":1.340983797274258},{"date":"2025-07-23T16:00:00.000Z","stockId":7000608174180,"netValue":1.3408367078871652},{"date":"2025-07-22T16:00:00.000Z","stockId":7000608174180,"netValue":1.3433457662165456},{"date":"2025-07-21T16:00:00.000Z","stockId":7000608174180,"netValue":1.3442995366637254},{"date":"2025-07-20T16:00:00.000Z","stockId":7000608174180,"netValue":1.3452568579804316},{"date":"2025-07-17T16:00:00.000Z","stockId":7000608174180,"netValue":1.3461094801091824},{"date":"2025-07-16T16:00:00.000Z","stockId":7000608174180,"netValue":1.3462110066920463},{"date":"2025-07-15T16:00:00.000Z","stockId":7000608174180,"netValue":1.3461507191447046},{"date":"2025-07-14T16:00:00.000Z","stockId":7000608174180,"netValue":1.3462127931488372},{"date":"2025-07-13T16:00:00.000Z","stockId":7000608174180,"netValue":1.3449584388366447},{"date":"2025-07-10T16:00:00.000Z","stockId":7000608174180,"netValue":1.3454430515543496},{"date":"2025-07-09T16:00:00.000Z","stockId":7000608174180,"netValue":1.3456132821567905},{"date":"2025-07-08T16:00:00.000Z","stockId":7000608174180,"netValue":1.3466920379470153},{"date":"2025-07-07T16:00:00.000Z","stockId":7000608174180,"netValue":1.34675398003136},{"date":"2025-07-06T16:00:00.000Z","stockId":7000608174180,"netValue":1.3473428742164915},{"date":"2025-07-03T16:00:00.000Z","stockId":7000608174180,"netValue":1.3473062688361863},{"date":"2025-07-02T16:00:00.000Z","stockId":7000608174180,"netValue":1.347036875473389},{"date":"2025-07-01T16:00:00.000Z","stockId":7000608174180,"netValue":1.3468597507071627},{"date":"2025-06-30T16:00:00.000Z","stockId":7000608174180,"netValue":1.345953119161738},{"date":"2025-06-29T16:00:00.000Z","stockId":7000608174180,"netValue":1.345284955131668},{"date":"2025-06-26T16:00:00.000Z","stockId":7000608174180,"netValue":1.3456149153135146},{"date":"2025-06-25T16:00:00.000Z","stockId":7000608174180,"netValue":1.3454687103081455},{"date":"2025-06-24T16:00:00.000Z","stockId":7000608174180,"netValue":1.3450427551527042},{"date":"2025-06-23T16:00:00.000Z","stockId":7000608174180,"netValue":1.3454860506013904},{"date":"2025-06-22T16:00:00.000Z","stockId":7000608174180,"netValue":1.3461536204363682},{"date":"2025-06-19T16:00:00.000Z","stockId":7000608174180,"netValue":1.3460241522643996},{"date":"2025-06-18T16:00:00.000Z","stockId":7000608174180,"netValue":1.3457068284732183},{"date":"2025-06-17T16:00:00.000Z","stockId":7000608174180,"netValue":1.345409186765393},{"date":"2025-06-16T16:00:00.000Z","stockId":7000608174180,"netValue":1.3452170627183035},{"date":"2025-06-15T16:00:00.000Z","stockId":7000608174180,"netValue":1.3442596753449405},{"date":"2025-06-12T16:00:00.000Z","stockId":7000608174180,"netValue":1.3441927653274734},{"date":"2025-06-11T16:00:00.000Z","stockId":7000608174180,"netValue":1.3442093491833813},{"date":"2025-06-10T16:00:00.000Z","stockId":7000608174180,"netValue":1.3443455017404489},{"date":"2025-06-09T16:00:00.000Z","stockId":7000608174180,"netValue":1.343825678002749},{"date":"2025-06-08T16:00:00.000Z","stockId":7000608174180,"netValue":1.3438281064781177},{"date":"2025-06-05T16:00:00.000Z","stockId":7000608174180,"netValue":1.3433824847153932},{"date":"2025-06-04T16:00:00.000Z","stockId":7000608174180,"netValue":1.3421863342401972},{"date":"2025-06-03T16:00:00.000Z","stockId":7000608174180,"netValue":1.3419659894866118},{"date":"2025-06-02T16:00:00.000Z","stockId":7000608174180,"netValue":1.3416659340531856},{"date":"2025-05-29T16:00:00.000Z","stockId":7000608174180,"netValue":1.3418849125870231},{"date":"2025-05-28T16:00:00.000Z","stockId":7000608174180,"netValue":1.340741034993452},{"date":"2025-05-27T16:00:00.000Z","stockId":7000608174180,"netValue":1.3416007565076569},{"date":"2025-05-26T16:00:00.000Z","stockId":7000608174180,"netValue":1.3419763557399333},{"date":"2025-05-25T16:00:00.000Z","stockId":7000608174180,"netValue":1.3425078015784533},{"date":"2025-05-22T16:00:00.000Z","stockId":7000608174180,"netValue":1.3423015216865872},{"date":"2025-05-21T16:00:00.000Z","stockId":7000608174180,"netValue":1.3421290916886726},{"date":"2025-05-20T16:00:00.000Z","stockId":7000608174180,"netValue":1.342067706518547},{"date":"2025-05-19T16:00:00.000Z","stockId":7000608174180,"netValue":1.3420959364069112},{"date":"2025-05-18T16:00:00.000Z","stockId":7000608174180,"netValue":1.3421265855887747},{"date":"2025-05-15T16:00:00.000Z","stockId":7000608174180,"netValue":1.3415164737923186},{"date":"2025-05-14T16:00:00.000Z","stockId":7000608174180,"netValue":1.3417668765286885},{"date":"2025-05-13T16:00:00.000Z","stockId":7000608174180,"netValue":1.3424707638667046},{"date":"2025-05-12T16:00:00.000Z","stockId":7000608174180,"netValue":1.3430212187883148},{"date":"2025-05-11T16:00:00.000Z","stockId":7000608174180,"netValue":1.342186410144454},{"date":"2025-05-08T16:00:00.000Z","stockId":7000608174180,"netValue":1.3437023855405523},{"date":"2025-05-07T16:00:00.000Z","stockId":7000608174180,"netValue":1.3432788748007902},{"date":"2025-05-06T16:00:00.000Z","stockId":7000608174180,"netValue":1.3417009042425456},{"date":"2025-05-05T16:00:00.000Z","stockId":7000608174180,"netValue":1.3418728381996274},{"date":"2025-04-29T16:00:00.000Z","stockId":7000608174180,"netValue":1.3418856301443682},{"date":"2025-04-28T16:00:00.000Z","stockId":7000608174180,"netValue":1.341162060722995},{"date":"2025-04-27T16:00:00.000Z","stockId":7000608174180,"netValue":1.3399492307694083},{"date":"2025-04-24T16:00:00.000Z","stockId":7000608174180,"netValue":1.3393789861761403},{"date":"2025-04-23T16:00:00.000Z","stockId":7000608174180,"netValue":1.3392372025761403},{"date":"2025-04-22T16:00:00.000Z","stockId":7000608174180,"netValue":1.339392475052784},{"date":"2025-04-21T16:00:00.000Z","stockId":7000608174180,"netValue":1.3400234111324605},{"date":"2025-04-20T16:00:00.000Z","stockId":7000608174180,"netValue":1.339553255770057},{"date":"2025-04-17T16:00:00.000Z","stockId":7000608174180,"netValue":1.3400841150489229},{"date":"2025-04-16T16:00:00.000Z","stockId":7000608174180,"netValue":1.339958234051168},{"date":"2025-04-15T16:00:00.000Z","stockId":7000608174180,"netValue":1.3402467630062558},{"date":"2025-04-14T16:00:00.000Z","stockId":7000608174180,"netValue":1.3397900840904413},{"date":"2025-04-13T16:00:00.000Z","stockId":7000608174180,"netValue":1.3400263277338498},{"date":"2025-04-10T16:00:00.000Z","stockId":7000608174180,"netValue":1.3401091546390926},{"date":"2025-04-09T16:00:00.000Z","stockId":7000608174180,"netValue":1.33953116097506},{"date":"2025-04-08T16:00:00.000Z","stockId":7000608174180,"netValue":1.3387535398219712},{"date":"2025-04-07T16:00:00.000Z","stockId":7000608174180,"netValue":1.338638728167431},{"date":"2025-04-06T16:00:00.000Z","stockId":7000608174180,"netValue":1.3409064595435614},{"date":"2025-04-02T16:00:00.000Z","stockId":7000608174180,"netValue":1.338288548516957},{"date":"2025-04-01T16:00:00.000Z","stockId":7000608174180,"netValue":1.33539696166774},{"date":"2025-03-31T16:00:00.000Z","stockId":7000608174180,"netValue":1.334217380896733},{"date":"2025-03-30T16:00:00.000Z","stockId":7000608174180,"netValue":1.3341195816530558},{"date":"2025-03-27T16:00:00.000Z","stockId":7000608174180,"netValue":1.3338006245392258},{"date":"2025-03-26T16:00:00.000Z","stockId":7000608174180,"netValue":1.333738239888966},{"date":"2025-03-25T16:00:00.000Z","stockId":7000608174180,"netValue":1.3337524167161903},{"date":"2025-03-24T16:00:00.000Z","stockId":7000608174180,"netValue":1.3330158874978815},{"date":"2025-03-23T16:00:00.000Z","stockId":7000608174180,"netValue":1.3327181658624139},{"date":"2025-03-20T16:00:00.000Z","stockId":7000608174180,"netValue":1.3323545403575925},{"date":"2025-03-19T16:00:00.000Z","stockId":7000608174180,"netValue":1.3327735526970685},{"date":"2025-03-18T16:00:00.000Z","stockId":7000608174180,"netValue":1.331218253153773},{"date":"2025-03-17T16:00:00.000Z","stockId":7000608174180,"netValue":1.3307347771799387},{"date":"2025-03-16T16:00:00.000Z","stockId":7000608174180,"netValue":1.330375335281969},{"date":"2025-03-13T16:00:00.000Z","stockId":7000608174180,"netValue":1.3323695471312975},{"date":"2025-03-12T16:00:00.000Z","stockId":7000608174180,"netValue":1.3313629224208499},{"date":"2025-03-11T16:00:00.000Z","stockId":7000608174180,"netValue":1.3311325741152764},{"date":"2025-03-10T16:00:00.000Z","stockId":7000608174180,"netValue":1.3292724224732995},{"date":"2025-03-09T16:00:00.000Z","stockId":7000608174180,"netValue":1.3312963547634662},{"date":"2025-03-06T16:00:00.000Z","stockId":7000608174180,"netValue":1.3316394883257772},{"date":"2025-03-05T16:00:00.000Z","stockId":7000608174180,"netValue":1.333428765667767},{"date":"2025-03-04T16:00:00.000Z","stockId":7000608174180,"netValue":1.3343666723001062},{"date":"2025-03-03T16:00:00.000Z","stockId":7000608174180,"netValue":1.3342596238345146},{"date":"2025-03-02T16:00:00.000Z","stockId":7000608174180,"netValue":1.3343822885122805},{"date":"2025-02-27T16:00:00.000Z","stockId":7000608174180,"netValue":1.3329446771175872},{"date":"2025-02-26T16:00:00.000Z","stockId":7000608174180,"netValue":1.332299590826886},{"date":"2025-02-25T16:00:00.000Z","stockId":7000608174180,"netValue":1.3332849781585825},{"date":"2025-02-24T16:00:00.000Z","stockId":7000608174180,"netValue":1.3330340222859305},{"date":"2025-02-23T16:00:00.000Z","stockId":7000608174180,"netValue":1.3327554100460988},{"date":"2025-02-20T16:00:00.000Z","stockId":7000608174180,"netValue":1.334097410867503},{"date":"2025-02-19T16:00:00.000Z","stockId":7000608174180,"netValue":1.3353248317953919},{"date":"2025-02-18T16:00:00.000Z","stockId":7000608174180,"netValue":1.3366888835243642},{"date":"2025-02-17T16:00:00.000Z","stockId":7000608174180,"netValue":1.3359147765214918},{"date":"2025-02-16T16:00:00.000Z","stockId":7000608174180,"netValue":1.336528492248901},{"date":"2025-02-13T16:00:00.000Z","stockId":7000608174180,"netValue":1.3373249283835977},{"date":"2025-02-12T16:00:00.000Z","stockId":7000608174180,"netValue":1.338287282847215},{"date":"2025-02-11T16:00:00.000Z","stockId":7000608174180,"netValue":1.3386011017386648},{"date":"2025-02-10T16:00:00.000Z","stockId":7000608174180,"netValue":1.3388786589158703},{"date":"2025-02-09T16:00:00.000Z","stockId":7000608174180,"netValue":1.3386959664454208},{"date":"2025-02-06T16:00:00.000Z","stockId":7000608174180,"netValue":1.3398772750937316},{"date":"2025-02-05T16:00:00.000Z","stockId":7000608174180,"netValue":1.340038830240043},{"date":"2025-02-04T16:00:00.000Z","stockId":7000608174180,"netValue":1.3393989918892908},{"date":"2025-01-26T16:00:00.000Z","stockId":7000608174180,"netValue":1.3385560275795587},{"date":"2025-01-23T16:00:00.000Z","stockId":7000608174180,"netValue":1.3371004714632384},{"date":"2025-01-22T16:00:00.000Z","stockId":7000608174180,"netValue":1.3368823733932096},{"date":"2025-01-21T16:00:00.000Z","stockId":7000608174180,"netValue":1.3375391605319364},{"date":"2025-01-20T16:00:00.000Z","stockId":7000608174180,"netValue":1.3376961310105004},{"date":"2025-01-19T16:00:00.000Z","stockId":7000608174180,"netValue":1.336808098124523},{"date":"2025-01-16T16:00:00.000Z","stockId":7000608174180,"netValue":1.3370710936249834},{"date":"2025-01-15T16:00:00.000Z","stockId":7000608174180,"netValue":1.3373398187807852},{"date":"2025-01-14T16:00:00.000Z","stockId":7000608174180,"netValue":1.3379360458142884},{"date":"2025-01-13T16:00:00.000Z","stockId":7000608174180,"netValue":1.337936045814289},{"date":"2025-01-12T16:00:00.000Z","stockId":7000608174180,"netValue":1.3368258284884333},{"date":"2025-01-09T16:00:00.000Z","stockId":7000608174180,"netValue":1.3380474954416723},{"date":"2025-01-08T16:00:00.000Z","stockId":7000608174180,"netValue":1.3376810507862091},{"date":"2025-01-07T16:00:00.000Z","stockId":7000608174180,"netValue":1.3389027847813568},{"date":"2025-01-06T16:00:00.000Z","stockId":7000608174180,"netValue":1.339263150434808},{"date":"2025-01-05T16:00:00.000Z","stockId":7000608174180,"netValue":1.3403775020806714},{"date":"2025-01-02T16:00:00.000Z","stockId":7000608174180,"netValue":1.3403253519388625},{"date":"2025-01-01T16:00:00.000Z","stockId":7000608174180,"netValue":1.3395832693544398},{"date":"2024-12-30T16:00:00.000Z","stockId":7000608174180,"netValue":1.3389214349988936},{"date":"2024-12-29T16:00:00.000Z","stockId":7000608174180,"netValue":1.3385299881763915},{"date":"2024-12-26T16:00:00.000Z","stockId":7000608174180,"netValue":1.3387793876329495},{"date":"2024-12-25T16:00:00.000Z","stockId":7000608174180,"netValue":1.3377419292028085},{"date":"2024-12-24T16:00:00.000Z","stockId":7000608174180,"netValue":1.3372356941440755},{"date":"2024-12-23T16:00:00.000Z","stockId":7000608174180,"netValue":1.3380259127797538},{"date":"2024-12-22T16:00:00.000Z","stockId":7000608174180,"netValue":1.3384076967526353},{"date":"2024-12-19T16:00:00.000Z","stockId":7000608174180,"netValue":1.3380760744092877},{"date":"2024-12-18T16:00:00.000Z","stockId":7000608174180,"netValue":1.3367739581014444},{"date":"2024-12-17T16:00:00.000Z","stockId":7000608174180,"netValue":1.3361602597971545},{"date":"2024-12-16T16:00:00.000Z","stockId":7000608174180,"netValue":1.3364826495338251},{"date":"2024-12-15T16:00:00.000Z","stockId":7000608174180,"netValue":1.3369888845925582},{"date":"2024-12-12T16:00:00.000Z","stockId":7000608174180,"netValue":1.3358056237990446},{"date":"2024-12-11T16:00:00.000Z","stockId":7000608174180,"netValue":1.334601307887136},{"date":"2024-12-10T16:00:00.000Z","stockId":7000608174180,"netValue":1.3337459653599066},{"date":"2024-12-09T16:00:00.000Z","stockId":7000608174180,"netValue":1.3334122365420087},{"date":"2024-12-08T16:00:00.000Z","stockId":7000608174180,"netValue":1.3315077471567394},{"date":"2024-12-05T16:00:00.000Z","stockId":7000608174180,"netValue":1.3304912768030837},{"date":"2024-12-04T16:00:00.000Z","stockId":7000608174180,"netValue":1.3305450084258623},{"date":"2024-12-03T16:00:00.000Z","stockId":7000608174180,"netValue":1.330431882566874},{"date":"2024-12-02T16:00:00.000Z","stockId":7000608174180,"netValue":1.329636068359673},{"date":"2024-12-01T16:00:00.000Z","stockId":7000608174180,"netValue":1.3298238330216525},{"date":"2024-11-28T16:00:00.000Z","stockId":7000608174180,"netValue":1.3279428545759995},{"date":"2024-11-27T16:00:00.000Z","stockId":7000608174180,"netValue":1.326602829393285},{"date":"2024-11-26T16:00:00.000Z","stockId":7000608174180,"netValue":1.325575033812766},{"date":"2024-11-25T16:00:00.000Z","stockId":7000608174180,"netValue":1.3256343610070669},{"date":"2024-11-24T16:00:00.000Z","stockId":7000608174180,"netValue":1.3255540457362809},{"date":"2024-11-21T16:00:00.000Z","stockId":7000608174180,"netValue":1.3246280507878867},{"date":"2024-11-20T16:00:00.000Z","stockId":7000608174180,"netValue":1.3243750813380835},{"date":"2024-11-19T16:00:00.000Z","stockId":7000608174180,"netValue":1.3231844955538965},{"date":"2024-11-18T16:00:00.000Z","stockId":7000608174180,"netValue":1.3234701276537202},{"date":"2024-11-17T16:00:00.000Z","stockId":7000608174180,"netValue":1.3226782466407998},{"date":"2024-11-14T16:00:00.000Z","stockId":7000608174180,"netValue":1.3236923929898712},{"date":"2024-11-13T16:00:00.000Z","stockId":7000608174180,"netValue":1.323908981858227},{"date":"2024-11-12T16:00:00.000Z","stockId":7000608174180,"netValue":1.323747773135528},{"date":"2024-11-11T16:00:00.000Z","stockId":7000608174180,"netValue":1.32441121668077},{"date":"2024-11-10T16:00:00.000Z","stockId":7000608174180,"netValue":1.3233874074820773},{"date":"2024-11-07T16:00:00.000Z","stockId":7000608174180,"netValue":1.322806466578444},{"date":"2024-11-06T16:00:00.000Z","stockId":7000608174180,"netValue":1.322574552247035},{"date":"2024-11-05T16:00:00.000Z","stockId":7000608174180,"netValue":1.3219358517757072},{"date":"2024-11-04T16:00:00.000Z","stockId":7000608174180,"netValue":1.3220433959175364},{"date":"2024-11-03T16:00:00.000Z","stockId":7000608174180,"netValue":1.3215104292726143},{"date":"2024-10-31T16:00:00.000Z","stockId":7000608174180,"netValue":1.3212688659459468},{"date":"2024-10-30T16:00:00.000Z","stockId":7000608174180,"netValue":1.3201493489715055},{"date":"2024-10-29T16:00:00.000Z","stockId":7000608174180,"netValue":1.3189263966964235},{"date":"2024-10-28T16:00:00.000Z","stockId":7000608174180,"netValue":1.3188670024602134},{"date":"2024-10-27T16:00:00.000Z","stockId":7000608174180,"netValue":1.318403226984941},{"date":"2024-10-24T16:00:00.000Z","stockId":7000608174180,"netValue":1.3186752098533172},{"date":"2024-10-23T16:00:00.000Z","stockId":7000608174180,"netValue":1.3182667081486106},{"date":"2024-10-22T16:00:00.000Z","stockId":7000608174180,"netValue":1.3181479867180992},{"date":"2024-10-21T16:00:00.000Z","stockId":7000608174180,"netValue":1.3188918125760365},{"date":"2024-10-20T16:00:00.000Z","stockId":7000608174180,"netValue":1.3202549854973313},{"date":"2024-10-17T16:00:00.000Z","stockId":7000608174180,"netValue":1.3202877290436246},{"date":"2024-10-16T16:00:00.000Z","stockId":7000608174180,"netValue":1.320972146810988},{"date":"2024-10-15T16:00:00.000Z","stockId":7000608174180,"netValue":1.3198736317673956},{"date":"2024-10-14T16:00:00.000Z","stockId":7000608174180,"netValue":1.320509913483503},{"date":"2024-10-13T16:00:00.000Z","stockId":7000608174180,"netValue":1.319923377008348},{"date":"2024-10-10T16:00:00.000Z","stockId":7000608174180,"netValue":1.3192406077638625},{"date":"2024-10-09T16:00:00.000Z","stockId":7000608174180,"netValue":1.3185249859321158},{"date":"2024-10-08T16:00:00.000Z","stockId":7000608174180,"netValue":1.3152324536049427},{"date":"2024-10-07T16:00:00.000Z","stockId":7000608174180,"netValue":1.3145528069405474},{"date":"2024-09-29T16:00:00.000Z","stockId":7000608174180,"netValue":1.3163240307415205},{"date":"2024-09-26T16:00:00.000Z","stockId":7000608174180,"netValue":1.3169754792916657},{"date":"2024-09-25T16:00:00.000Z","stockId":7000608174180,"netValue":1.3198973512006633},{"date":"2024-09-24T16:00:00.000Z","stockId":7000608174180,"netValue":1.3201651516287316},{"date":"2024-09-23T16:00:00.000Z","stockId":7000608174180,"netValue":1.3188702384739224},{"date":"2024-09-22T16:00:00.000Z","stockId":7000608174180,"netValue":1.3190016149715438},{"date":"2024-09-19T16:00:00.000Z","stockId":7000608174180,"netValue":1.318798284083286},{"date":"2024-09-18T16:00:00.000Z","stockId":7000608174180,"netValue":1.3187236324673748},{"date":"2024-09-17T16:00:00.000Z","stockId":7000608174180,"netValue":1.318690176929562},{"date":"2024-09-12T16:00:00.000Z","stockId":7000608174180,"netValue":1.3181599166588047},{"date":"2024-09-11T16:00:00.000Z","stockId":7000608174180,"netValue":1.3175806781887551},{"date":"2024-09-10T16:00:00.000Z","stockId":7000608174180,"netValue":1.317518904862061},{"date":"2024-09-09T16:00:00.000Z","stockId":7000608174180,"netValue":1.3167440596419626},{"date":"2024-09-08T16:00:00.000Z","stockId":7000608174180,"netValue":1.3163914316640137},{"date":"2024-09-05T16:00:00.000Z","stockId":7000608174180,"netValue":1.316072247951773},{"date":"2024-09-04T16:00:00.000Z","stockId":7000608174180,"netValue":1.3159976014658346},{"date":"2024-09-03T16:00:00.000Z","stockId":7000608174180,"netValue":1.3158817537718246},{"date":"2024-09-02T16:00:00.000Z","stockId":7000608174180,"netValue":1.31582770458334},{"date":"2024-09-01T16:00:00.000Z","stockId":7000608174180,"netValue":1.3152974027316748},{"date":"2024-08-29T16:00:00.000Z","stockId":7000608174180,"netValue":1.3139767971235476},{"date":"2024-08-28T16:00:00.000Z","stockId":7000608174180,"netValue":1.3136910689491195},{"date":"2024-08-27T16:00:00.000Z","stockId":7000608174180,"netValue":1.3137528838567216},{"date":"2024-08-26T16:00:00.000Z","stockId":7000608174180,"netValue":1.3129831399346197},{"date":"2024-08-25T16:00:00.000Z","stockId":7000608174180,"netValue":1.3139099163567265},{"date":"2024-08-22T16:00:00.000Z","stockId":7000608174180,"netValue":1.3138970960504939},{"date":"2024-08-21T16:00:00.000Z","stockId":7000608174180,"netValue":1.313482636762866},{"date":"2024-08-20T16:00:00.000Z","stockId":7000608174180,"netValue":1.3131634581805984},{"date":"2024-08-19T16:00:00.000Z","stockId":7000608174180,"netValue":1.3132664163132872},{"date":"2024-08-18T16:00:00.000Z","stockId":7000608174180,"netValue":1.31332823736302},{"date":"2024-08-15T16:00:00.000Z","stockId":7000608174180,"netValue":1.3130630864371875},{"date":"2024-08-14T16:00:00.000Z","stockId":7000608174180,"netValue":1.3131326470150482},{"date":"2024-08-13T16:00:00.000Z","stockId":7000608174180,"netValue":1.313786537101009},{"date":"2024-08-12T16:00:00.000Z","stockId":7000608174180,"netValue":1.3130374068784374},{"date":"2024-08-11T16:00:00.000Z","stockId":7000608174180,"netValue":1.311858352689743},{"date":"2024-08-08T16:00:00.000Z","stockId":7000608174180,"netValue":1.3133335312375178},{"date":"2024-08-07T16:00:00.000Z","stockId":7000608174180,"netValue":1.3140029024040507},{"date":"2024-08-06T16:00:00.000Z","stockId":7000608174180,"netValue":1.314569273856987},{"date":"2024-08-05T16:00:00.000Z","stockId":7000608174180,"netValue":1.3143993933765687},{"date":"2024-08-04T16:00:00.000Z","stockId":7000608174180,"netValue":1.3146388293048747},{"date":"2024-08-01T16:00:00.000Z","stockId":7000608174180,"netValue":1.3143531011304468},{"date":"2024-07-31T16:00:00.000Z","stockId":7000608174180,"netValue":1.3141008284938305},{"date":"2024-07-30T16:00:00.000Z","stockId":7000608174180,"netValue":1.313624589737378},{"date":"2024-07-29T16:00:00.000Z","stockId":7000608174180,"netValue":1.3129913184809197},{"date":"2024-07-28T16:00:00.000Z","stockId":7000608174180,"netValue":1.3127596230929002},{"date":"2024-07-25T16:00:00.000Z","stockId":7000608174180,"netValue":1.3125022542882614},{"date":"2024-07-24T16:00:00.000Z","stockId":7000608174180,"netValue":1.3124533340719535},{"date":"2024-07-23T16:00:00.000Z","stockId":7000608174180,"netValue":1.3118355274939912},{"date":"2024-07-22T16:00:00.000Z","stockId":7000608174180,"netValue":1.3117815111096602},{"date":"2024-07-21T16:00:00.000Z","stockId":7000608174180,"netValue":1.3111276046216223},{"date":"2024-07-18T16:00:00.000Z","stockId":7000608174180,"netValue":1.3099846554729757},{"date":"2024-07-17T16:00:00.000Z","stockId":7000608174180,"netValue":1.3097066678388336},{"date":"2024-07-16T16:00:00.000Z","stockId":7000608174180,"netValue":1.309897167148755},{"date":"2024-07-15T16:00:00.000Z","stockId":7000608174180,"netValue":1.3097813194547452},{"date":"2024-07-14T16:00:00.000Z","stockId":7000608174180,"netValue":1.3097401182466737}]}