window.pageData = {"startDate":"2024-05-23T12:23:42.149Z","endDate":"2026-05-23T12:23:42.149Z","manager":{"_id":7262625151990,"name":"郑振源","gender":"m","educationCode":"001002","resume":"郑振源：男，中国国籍，中国人民银行研究生部硕士。2009年7月加入第一创业证券股份有限公司，历任研究所宏观债券研究员、资产管理部宏观债券研究员、投资主办等职务，2014年8月加入创金合信基金管理有限公司，曾任固定收益总部基金经理创金合信尊利纯债债券型证券投资基金基金经理（2016年02月26日至2017年08月29日），创金合信货币市场基金基金经理（2015年10月22日至2017年09月06日），创金合信尊誉纯债债券型证券投资基金基金经理（2016年07月11日至2017年11月23日），创金合信鑫优选灵活配置混合型证券投资基金基金经理（2015年11月25日至2018年08月14日），创金合信聚利债券型证券投资基金基金经理（2015年05月15日至2019年12月18日），创金合信尊盈纯债债券型证券投资基金基金经理（2016年01月07日至2020年06月09日），创金合信春来回报一年期定期开放混合型发起式证券投资基金基金经理（2019年06月13日至2020年06月22日），创金合信鑫收益灵活配置混合型证券投资基金基金经理（2019年01月24日至2020年08月12日），创金合信鑫日享短债债券型证券投资基金基金经理（2019年01月17日至2021年06月02日），创金合信汇誉纯债六个月定期开放债券型证券投资基金基金经理（2019年05月21日至2024年04月13日），创金合信尊享纯债债券型证券投资基金基金经理（2016年03月11日至2024年04月13日），创金合信恒利超短债债券型证券投资基金基金经理（2018年08月02日至2024年04月13日），创金合信恒兴中短债债券型证券投资基金基金经理（2019年03月05日至2024年09月12日），现任固收投资部基金经理、固定收益总部投资主管创金合信尊盛纯债债券型证券投资基金基金经理（2016年02月26日起任职），创金合信尊丰纯债债券型证券投资基金基金经理（2016年09月02日起任职），创金合信尊泰纯债债券型证券投资基金基金经理（2016年10月21日起任职），创金合信尊隆纯债债券型证券投资基金基金经理（2017年02月10日起任职），创金合信尊智纯债债券型证券投资基金基金经理（2017年06月16日起任职），创金合信汇益纯债一年定期开放债券型证券投资基金基金经理（2018年06月26日起任职），创金合信货币市场基金基金经理（2019年05月21日起任职），创金合信汇泽纯债三个月定期开放债券型证券投资基金基金经理（2019年09月12日起任职），创金合信信用红利债券型证券投资基金基金经理（2019年09月26日起任职），创金合信泰盈双季红6个月定期开放债券型证券投资基金基金经理（2019年10月16日起任职），创金合信中债1-3年国开行债券指数证券投资基金基金经理（2019年11月21日起任职），创金合信汇嘉三个月定期开放债券型发起式证券投资基金基金经理（2019年12月09日起任职），创金合信稳健添利债券型证券投资基金基金经理（2024年04月13日起任职），创金合信鑫祺混合型证券投资基金基金经理（2024年04月13日起任职），创金合信汇誉纯债六个月定期开放债券型证券投资基金基金经理（2024年09月12日起任职）。","tickerId":262625151990,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20121857","exchange":"fm","cnInfoCode":"db20121857","followedNum":0,"currency":"CNY","workingDate":"2015-05-14T16:00:00.000Z","fundCompanyId":4000050990000,"fundManagerSecondLevel":"bond","pinyin":"zzy","fundCompany":{"_id":4000050990000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50990000","tickerId":50990000,"name":"创金合信基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7262625151990,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_p_r_m1":0.0008867045179312694,"fm_p_r_m3":0.005203391457028639,"fm_p_r_m6":0.013284933490834261,"fm_p_r_y1":0.021408231444529857,"fm_p_r_y3":0.0983855868969008,"fm_p_r_y5":0.18025085823338816,"fm_cagr_p_r_fs":0.037311733077844744,"fm_cagr_p_r_fs_m":0.03036363828724764,"fm_cagr_p_r_fs_r_c":1275,"fm_cagr_p_r_fs_rp":0.2880690737833595,"fm_p_r_fys_m":0.012330413136003693,"fm_p_r_fys_r_c":1210,"fm_p_r_fys_rp":0.5260545905707196,"fm_p_r_m1_m":0.0019884109918586468,"fm_p_r_m1_r_c":1253,"fm_p_r_m1_rp":0.8370607028753994,"fm_p_r_m3_m":0.007249518151232204,"fm_p_r_m3_r_c":1226,"fm_p_r_m3_rp":0.7371428571428571,"fm_p_r_m6_m":0.012837260295198716,"fm_p_r_m6_r_c":1195,"fm_p_r_m6_rp":0.4631490787269682,"fm_p_r_y1_m":0.02144274310535277,"fm_p_r_y1_r_c":1125,"fm_p_r_y1_rp":0.5008896797153025,"fm_p_r_y3_m":0.09314607342434122,"fm_p_r_y3_r_c":789,"fm_p_r_y3_rp":0.42258883248730966,"fm_p_r_y5_m":0.1609224347788687,"fm_p_r_y5_r_c":521,"fm_p_r_y5_rp":0.3076923076923077,"fm_p_r_y10":0.41847951797900573,"fm_p_r_y10_m":0.4470179491692594,"fm_p_r_y10_r_c":112,"fm_p_r_y10_rp":0.6306306306306306,"fm_p_r_fys":0.01198903427982878},"fmi":{"stockId":7262625151990,"type":"fmi","fm_my":11,"fm_d":{"3000000002336":"本基金基金经理、固定收益总部投资主管（已离任）","3000000002438":"本基金基金经理、固收策略与指数投资部投资主管","3000000003192":"本基金基金经理、固收策略与指数投资部投资主管","3000000003193":"本基金基金经理、固收策略与指数投资部投资主管","3000000003289":"本基金基金经理、固收策略与指数投资部投资主管（已离任）","3000000003749":"本基金基金经理","3000000004322":"本基金基金经理、固收策略与指数投资部投资主管","3000000005782":"本基金基金经理、固收策略与指数投资部投资主管","3000000005784":"本基金基金经理、固收策略与指数投资部投资主管","3000000005799":"本基金基金经理","3000000005836":"本基金基金经理、固收策略与指数投资部投资主管","3000000006032":"本基金基金经理、固收策略与指数投资部投资主管","3000000006076":"本基金基金经理、固定收益总部投资主管（已离任）","3000000006824":"本基金基金经理（已离任）","3000000006874":"本基金基金经理、固定收益总部投资主管（已离任）","3000000007828":"本基金基金经理、固收策略与指数投资部投资主管","3000000008031":"本基金基金经理、固收策略与指数投资部投资主管","3000000008125":"本基金基金经理、固收策略与指数投资部投资主管（已离任）","3000000015782":"本基金基金经理、固收策略与指数投资部投资主管","3000000009005":"本基金基金经理、固收策略与指数投资部投资主管"},"fm_wy":16,"fm_a_as":0,"fm_a_mfn":26,"fm_as":19093887353.0728,"fm_b_as":18629117023.9804,"fm_e_as":0,"fm_h_as":464770329.0924,"fm_i_as":0,"fm_mfn":12,"fm_msl":"bond","fm_nb_as":464770329.0924,"fm_q_as":0,"fm_r_f_cagr":0.0392,"fm_r_fd":3000000002438,"fm_r_ftp":0.4823}},"topTenManagedFundList":[{"_id":3000000004322,"__csrcFundId":1402,"stockCode":"004322","shortName":"创金合信尊隆纯债债券(004322)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":4322,"masterFundFlag":1,"lastUpdated":"2026-04-30T19:10:30.016Z","status":"normal","inceptionDate":"2017-02-09T16:00:00.000Z","name":"创金合信尊隆纯债债券型证券投资基金","exchange":"jj","followedNum":5,"fundCollectionId":4000050990000,"currency":"CNY","masterFundShortName":"创金合信尊隆纯债债券","pinyin":"cjhxzlczzqxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000004322,"type":"f_as","f_tas":5329138625.427199,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000007828,"__csrcFundId":6620,"stockCode":"007828","shortName":"创金合信信用红利债券(007828)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7828,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:56:09.179Z","status":"normal","inceptionDate":"2019-09-25T16:00:00.000Z","name":"创金合信信用红利债券型证券投资基金","exchange":"jj","followedNum":26,"fundCollectionId":4000050990000,"currency":"CNY","masterFundShortName":"创金合信信用红利债券","memoNum":4,"pinyin":"cjhxxyhlzqxzqtzjj","hotMetrics":{"stockId":3000000007828,"type":"f_as","f_tas":3201268567.0699997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000003193,"__csrcFundId":1802,"stockCode":"003193","shortName":"创金合信尊智纯债债券(003193)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3193,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:48:00.679Z","status":"normal","inceptionDate":"2017-06-15T16:00:00.000Z","name":"创金合信尊智纯债债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050990000,"currency":"CNY","masterFundShortName":"创金合信尊智纯债债券","pinyin":"cjhxzzczzqxzqtzjj","hotMetrics":{"stockId":3000000003193,"type":"f_as","f_tas":2147055871.0576,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000003192,"__csrcFundId":717,"stockCode":"003192","shortName":"创金合信尊丰纯债(003192)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3192,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:47:56.477Z","status":"normal","inceptionDate":"2016-09-01T16:00:00.000Z","name":"创金合信尊丰纯债债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050990000,"currency":"CNY","masterFundShortName":"创金合信尊丰纯债","pinyin":"cjhxzfczzqxzqtzjj","hotMetrics":{"stockId":3000000003192,"type":"f_as","f_tas":1702396057.3335001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013951,"name":"创金合信尊隆纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013951","tickerId":13951,"shortName":"创金合信尊隆纯债债券C","currency":"CNY","__csrcFundId":1402,"lastUpdated":"2025-01-04T00:32:14.064Z","inceptionDate":"2021-10-25T16:00:00.000Z","fundCollectionId":4000050990000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cjhxzlczzqxzqtzjj","hotMetrics":{"stockId":3000000013951,"type":"f_as","f_tas":1359754269.7284,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006032,"__csrcFundId":6622,"stockCode":"006032","shortName":"创金合信汇泽三个月定开债券(006032)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6032,"masterFundFlag":1,"lastUpdated":"2026-04-30T19:58:08.859Z","status":"normal","inceptionDate":"2019-09-11T16:00:00.000Z","name":"创金合信汇泽纯债三个月定期开放债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050990000,"currency":"CNY","masterFundShortName":"创金合信汇泽三个月定开债券","pinyin":"cjhxhzczsgydqkfzqxzqtzjj","hotMetrics":{"stockId":3000000006032,"type":"f_as","f_tas":901439132.4679999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013946,"name":"创金合信尊智纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013946","tickerId":13946,"shortName":"创金合信尊智纯债债券C","currency":"CNY","__csrcFundId":1802,"lastUpdated":"2025-01-04T00:32:14.054Z","inceptionDate":"2021-10-25T16:00:00.000Z","fundCollectionId":4000050990000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cjhxzzczzqxzqtzjj","hotMetrics":{"stockId":3000000013946,"type":"f_as","f_tas":741328964.9712,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015783,"name":"创金合信稳健添利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015783","tickerId":15783,"shortName":"创金合信稳健添利债券C","currency":"CNY","__csrcFundId":11298,"exchange":"jj","lastUpdated":"2025-01-04T00:32:18.340Z","inceptionDate":"2022-06-23T16:00:00.000Z","fundCollectionId":4000050990000,"followedNum":0,"status":"normal","setUpDate":"2022-06-23T16:00:00.000Z","setUpAssetScale":154213221.76,"setUpShares":154213221.76,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cjhxwjtlzqxzqtzjj","hotMetrics":{"stockId":3000000015783,"type":"f_as","f_tas":636155945.8814,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015782,"__csrcFundId":11298,"stockCode":"015782","shortName":"创金合信稳健添利债券(015782)","masterFundShortName":"创金合信稳健添利债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":15782,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:44:28.201Z","status":"normal","exchange":"jj","name":"创金合信稳健添利债券型证券投资基金","inceptionDate":"2022-06-23T16:00:00.000Z","fundCollectionId":4000050990000,"followedNum":1,"setUpDate":"2022-06-23T16:00:00.000Z","setUpAssetScale":142413042.76,"setUpShares":142413042.76,"pinyin":"cjhxwjtlzqxzqtzjj","hotMetrics":{"stockId":3000000015782,"type":"f_as","f_tas":620251663.3677,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000016514,"name":"创金合信信用红利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016514","tickerId":16514,"shortName":"创金合信信用红利债券E","currency":"CNY","__csrcFundId":6620,"exchange":"jj","lastUpdated":"2025-01-04T00:32:20.054Z","inceptionDate":"2022-12-27T16:00:00.000Z","fundCollectionId":4000050990000,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cjhxxyhlzqxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000016514,"type":"f_as","f_tas":571236844.4982,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.012278718767824381,"threeMonths":0.03962956048931332,"sixMonths":0.08790397003778971,"oneYear":0.2480069649972827,"threeYears":0.2381458605383333,"fiveYears":-0.05629948482221969,"tenYears":0.5694042136580699},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48526,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48}],"netValueList":[{"stockId":7262625151990,"date":"2026-05-21T16:00:00.000Z","netValue":1.4973093619499784},{"date":"2026-05-20T16:00:00.000Z","stockId":7262625151990,"netValue":1.4970687096858077},{"date":"2026-05-19T16:00:00.000Z","stockId":7262625151990,"netValue":1.4974607685396863},{"stockId":7262625151990,"date":"2026-05-18T16:00:00.000Z","netValue":1.49747942222528},{"stockId":7262625151990,"date":"2026-05-17T16:00:00.000Z","netValue":1.4967124561501273},{"stockId":7262625151990,"date":"2026-05-14T16:00:00.000Z","netValue":1.4969251679659594},{"stockId":7262625151990,"date":"2026-05-13T16:00:00.000Z","netValue":1.4974080001281822},{"stockId":7262625151990,"date":"2026-05-12T16:00:00.000Z","netValue":1.4980625097686002},{"stockId":7262625151990,"date":"2026-05-11T16:00:00.000Z","netValue":1.4976316823354958},{"date":"2026-05-10T16:00:00.000Z","stockId":7262625151990,"netValue":1.4975531304628393},{"stockId":7262625151990,"date":"2026-05-07T16:00:00.000Z","netValue":1.4970389357519531},{"stockId":7262625151990,"date":"2026-05-06T16:00:00.000Z","netValue":1.4966374445585162},{"stockId":7262625151990,"date":"2026-05-05T16:00:00.000Z","netValue":1.4960281842462653},{"date":"2026-04-29T16:00:00.000Z","stockId":7262625151990,"netValue":1.4959644262322918},{"date":"2026-04-28T16:00:00.000Z","stockId":7262625151990,"netValue":1.4962815057560064},{"date":"2026-04-27T16:00:00.000Z","stockId":7262625151990,"netValue":1.4951723728480415},{"stockId":7262625151990,"date":"2026-04-26T16:00:00.000Z","netValue":1.495063425049715},{"stockId":7262625151990,"date":"2026-04-23T16:00:00.000Z","netValue":1.4955914533888266},{"stockId":7262625151990,"date":"2026-04-22T16:00:00.000Z","netValue":1.4959828671828996},{"date":"2026-04-21T16:00:00.000Z","stockId":7262625151990,"netValue":1.4967178748759453},{"date":"2026-04-20T16:00:00.000Z","stockId":7262625151990,"netValue":1.4964458011553599},{"date":"2026-04-19T16:00:00.000Z","stockId":7262625151990,"netValue":1.4961032590056311},{"stockId":7262625151990,"date":"2026-04-16T16:00:00.000Z","netValue":1.4956865689485117},{"stockId":7262625151990,"date":"2026-04-15T16:00:00.000Z","netValue":1.495326573544481},{"date":"2026-04-14T16:00:00.000Z","stockId":7262625151990,"netValue":1.4948376878685388},{"stockId":7262625151990,"date":"2026-04-13T16:00:00.000Z","netValue":1.4945774039418687},{"date":"2026-04-12T16:00:00.000Z","stockId":7262625151990,"netValue":1.4939844506804443},{"date":"2026-04-09T16:00:00.000Z","stockId":7262625151990,"netValue":1.4939362714025297},{"stockId":7262625151990,"date":"2026-04-08T16:00:00.000Z","netValue":1.4935643233029727},{"date":"2026-04-07T16:00:00.000Z","stockId":7262625151990,"netValue":1.494086727616496},{"date":"2026-04-06T16:00:00.000Z","stockId":7262625151990,"netValue":1.4926900511022667},{"stockId":7262625151990,"date":"2026-04-02T16:00:00.000Z","netValue":1.4919325381390844},{"stockId":7262625151990,"date":"2026-04-01T16:00:00.000Z","netValue":1.4915999614706978},{"date":"2026-03-31T16:00:00.000Z","stockId":7262625151990,"netValue":1.4917819936755248},{"stockId":7262625151990,"date":"2026-03-30T16:00:00.000Z","netValue":1.491098498279725},{"stockId":7262625151990,"date":"2026-03-29T16:00:00.000Z","netValue":1.4910417242349774},{"date":"2026-03-26T16:00:00.000Z","stockId":7262625151990,"netValue":1.4905676465560909},{"date":"2026-03-25T16:00:00.000Z","stockId":7262625151990,"netValue":1.4898563098298443},{"stockId":7262625151990,"date":"2026-03-24T16:00:00.000Z","netValue":1.4901152951951278},{"stockId":7262625151990,"date":"2026-03-23T16:00:00.000Z","netValue":1.489265209330958},{"stockId":7262625151990,"date":"2026-03-22T16:00:00.000Z","netValue":1.4882219092389581},{"stockId":7262625151990,"date":"2026-03-19T16:00:00.000Z","netValue":1.4897614738103362},{"stockId":7262625151990,"date":"2026-03-18T16:00:00.000Z","netValue":1.489816122351888},{"date":"2026-03-17T16:00:00.000Z","stockId":7262625151990,"netValue":1.4904041188086639},{"stockId":7262625151990,"date":"2026-03-16T16:00:00.000Z","netValue":1.4898252689594325},{"stockId":7262625151990,"date":"2026-03-15T16:00:00.000Z","netValue":1.4897175549246666},{"date":"2026-03-12T16:00:00.000Z","stockId":7262625151990,"netValue":1.4899763492933793},{"stockId":7262625151990,"date":"2026-03-11T16:00:00.000Z","netValue":1.4900211519869313},{"stockId":7262625151990,"date":"2026-03-10T16:00:00.000Z","netValue":1.4899772860904228},{"stockId":7262625151990,"date":"2026-03-09T16:00:00.000Z","netValue":1.4900076536137434},{"date":"2026-03-08T16:00:00.000Z","stockId":7262625151990,"netValue":1.4892253838529852},{"stockId":7262625151990,"date":"2026-03-05T16:00:00.000Z","netValue":1.4905265992990968},{"stockId":7262625151990,"date":"2026-03-04T16:00:00.000Z","netValue":1.4899441161686597},{"stockId":7262625151990,"date":"2026-03-03T16:00:00.000Z","netValue":1.4897445909837572},{"date":"2026-03-02T16:00:00.000Z","stockId":7262625151990,"netValue":1.4899106351958595},{"stockId":7262625151990,"date":"2026-03-01T16:00:00.000Z","netValue":1.4903802911771766},{"date":"2026-02-26T16:00:00.000Z","stockId":7262625151990,"netValue":1.489776764800567},{"stockId":7262625151990,"date":"2026-02-25T16:00:00.000Z","netValue":1.4890531538062262},{"date":"2026-02-24T16:00:00.000Z","stockId":7262625151990,"netValue":1.4898529873856186},{"stockId":7262625151990,"date":"2026-02-23T16:00:00.000Z","netValue":1.490254239438259},{"date":"2026-02-12T16:00:00.000Z","stockId":7262625151990,"netValue":1.489558605427752},{"stockId":7262625151990,"date":"2026-02-11T16:00:00.000Z","netValue":1.489667172513827},{"date":"2026-02-10T16:00:00.000Z","stockId":7262625151990,"netValue":1.489392515297794},{"date":"2026-02-09T16:00:00.000Z","stockId":7262625151990,"netValue":1.488890850864475},{"stockId":7262625151990,"date":"2026-02-08T16:00:00.000Z","netValue":1.488520249162477},{"stockId":7262625151990,"date":"2026-02-05T16:00:00.000Z","netValue":1.4874119079218358},{"stockId":7262625151990,"date":"2026-02-04T16:00:00.000Z","netValue":1.4868864801664192},{"stockId":7262625151990,"date":"2026-02-03T16:00:00.000Z","netValue":1.4865000124299657},{"date":"2026-02-02T16:00:00.000Z","stockId":7262625151990,"netValue":1.485867094017543},{"stockId":7262625151990,"date":"2026-02-01T16:00:00.000Z","netValue":1.4856576747679633},{"stockId":7262625151990,"date":"2026-01-29T16:00:00.000Z","netValue":1.4861530178004716},{"stockId":7262625151990,"date":"2026-01-28T16:00:00.000Z","netValue":1.48632196516387},{"date":"2026-01-27T16:00:00.000Z","stockId":7262625151990,"netValue":1.4858916230383423},{"date":"2026-01-26T16:00:00.000Z","stockId":7262625151990,"netValue":1.4857053678903573},{"date":"2026-01-25T16:00:00.000Z","stockId":7262625151990,"netValue":1.4859121533077164},{"stockId":7262625151990,"date":"2026-01-22T16:00:00.000Z","netValue":1.48548230332222},{"stockId":7262625151990,"date":"2026-01-21T16:00:00.000Z","netValue":1.4848676688826767},{"stockId":7262625151990,"date":"2026-01-20T16:00:00.000Z","netValue":1.484651369570081},{"date":"2026-01-19T16:00:00.000Z","stockId":7262625151990,"netValue":1.4843159584431487},{"stockId":7262625151990,"date":"2026-01-18T16:00:00.000Z","netValue":1.4837697841745339},{"date":"2026-01-15T16:00:00.000Z","stockId":7262625151990,"netValue":1.4831862987456041},{"stockId":7262625151990,"date":"2026-01-14T16:00:00.000Z","netValue":1.4827158958091649},{"date":"2026-01-13T16:00:00.000Z","stockId":7262625151990,"netValue":1.482228821485021},{"stockId":7262625151990,"date":"2026-01-12T16:00:00.000Z","netValue":1.4819556705354435},{"date":"2026-01-11T16:00:00.000Z","stockId":7262625151990,"netValue":1.4817927975934695},{"stockId":7262625151990,"date":"2026-01-08T16:00:00.000Z","netValue":1.4811274848961662},{"date":"2026-01-07T16:00:00.000Z","stockId":7262625151990,"netValue":1.4806589882279273},{"date":"2026-01-06T16:00:00.000Z","stockId":7262625151990,"netValue":1.4801926390813778},{"date":"2026-01-05T16:00:00.000Z","stockId":7262625151990,"netValue":1.480478028900923},{"date":"2026-01-04T16:00:00.000Z","stockId":7262625151990,"netValue":1.4805568217656837},{"date":"2025-12-30T16:00:00.000Z","stockId":7262625151990,"netValue":1.4795707376567797},{"date":"2025-12-29T16:00:00.000Z","stockId":7262625151990,"netValue":1.4793473004386852},{"date":"2025-12-28T16:00:00.000Z","stockId":7262625151990,"netValue":1.4792268307571983},{"date":"2025-12-25T16:00:00.000Z","stockId":7262625151990,"netValue":1.4797039086434642},{"date":"2025-12-24T16:00:00.000Z","stockId":7262625151990,"netValue":1.4794661253861405},{"date":"2025-12-23T16:00:00.000Z","stockId":7262625151990,"netValue":1.4793080020046665},{"date":"2025-12-22T16:00:00.000Z","stockId":7262625151990,"netValue":1.479135631600016},{"date":"2025-12-21T16:00:00.000Z","stockId":7262625151990,"netValue":1.478801252149141},{"date":"2025-12-18T16:00:00.000Z","stockId":7262625151990,"netValue":1.4788097819694874},{"date":"2025-12-17T16:00:00.000Z","stockId":7262625151990,"netValue":1.4776881430387},{"date":"2025-12-16T16:00:00.000Z","stockId":7262625151990,"netValue":1.4772652997263716},{"date":"2025-12-15T16:00:00.000Z","stockId":7262625151990,"netValue":1.476438986018403},{"date":"2025-12-14T16:00:00.000Z","stockId":7262625151990,"netValue":1.476491032215442},{"date":"2025-12-11T16:00:00.000Z","stockId":7262625151990,"netValue":1.4769911899460686},{"date":"2025-12-10T16:00:00.000Z","stockId":7262625151990,"netValue":1.4770333468999295},{"date":"2025-12-09T16:00:00.000Z","stockId":7262625151990,"netValue":1.4764586169905598},{"date":"2025-12-08T16:00:00.000Z","stockId":7262625151990,"netValue":1.4760384185713442},{"date":"2025-12-07T16:00:00.000Z","stockId":7262625151990,"netValue":1.4758457369225033},{"date":"2025-12-04T16:00:00.000Z","stockId":7262625151990,"netValue":1.4758675361067417},{"date":"2025-12-03T16:00:00.000Z","stockId":7262625151990,"netValue":1.4755851115471823},{"date":"2025-12-02T16:00:00.000Z","stockId":7262625151990,"netValue":1.4766294994314104},{"date":"2025-12-01T16:00:00.000Z","stockId":7262625151990,"netValue":1.4770508196968983},{"date":"2025-11-30T16:00:00.000Z","stockId":7262625151990,"netValue":1.4773116376908388},{"date":"2025-11-27T16:00:00.000Z","stockId":7262625151990,"netValue":1.47690692394771},{"date":"2025-11-26T16:00:00.000Z","stockId":7262625151990,"netValue":1.476553660006789},{"date":"2025-11-25T16:00:00.000Z","stockId":7262625151990,"netValue":1.4768796253954082},{"date":"2025-11-24T16:00:00.000Z","stockId":7262625151990,"netValue":1.4777025795016836},{"date":"2025-11-23T16:00:00.000Z","stockId":7262625151990,"netValue":1.4779007986169406},{"date":"2025-11-20T16:00:00.000Z","stockId":7262625151990,"netValue":1.477678501338856},{"date":"2025-11-19T16:00:00.000Z","stockId":7262625151990,"netValue":1.478013739692943},{"date":"2025-11-18T16:00:00.000Z","stockId":7262625151990,"netValue":1.4780418233040298},{"date":"2025-11-17T16:00:00.000Z","stockId":7262625151990,"netValue":1.4781854893382587},{"date":"2025-11-16T16:00:00.000Z","stockId":7262625151990,"netValue":1.478078269454346},{"date":"2025-11-13T16:00:00.000Z","stockId":7262625151990,"netValue":1.4777736335591574},{"date":"2025-11-12T16:00:00.000Z","stockId":7262625151990,"netValue":1.4777063041316698},{"date":"2025-11-11T16:00:00.000Z","stockId":7262625151990,"netValue":1.4775706281913534},{"date":"2025-11-10T16:00:00.000Z","stockId":7262625151990,"netValue":1.477139165873452},{"date":"2025-11-09T16:00:00.000Z","stockId":7262625151990,"netValue":1.4769429560748797},{"date":"2025-11-06T16:00:00.000Z","stockId":7262625151990,"netValue":1.4763918205862592},{"date":"2025-11-05T16:00:00.000Z","stockId":7262625151990,"netValue":1.4769318770392834},{"date":"2025-11-04T16:00:00.000Z","stockId":7262625151990,"netValue":1.4773310564760491},{"date":"2025-11-03T16:00:00.000Z","stockId":7262625151990,"netValue":1.477042770930687},{"date":"2025-11-02T16:00:00.000Z","stockId":7262625151990,"netValue":1.4771602560401924},{"date":"2025-10-30T16:00:00.000Z","stockId":7262625151990,"netValue":1.4767748177367606},{"date":"2025-10-29T16:00:00.000Z","stockId":7262625151990,"netValue":1.4755246545164933},{"date":"2025-10-28T16:00:00.000Z","stockId":7262625151990,"netValue":1.474922854465879},{"date":"2025-10-27T16:00:00.000Z","stockId":7262625151990,"netValue":1.4743584766857416},{"date":"2025-10-26T16:00:00.000Z","stockId":7262625151990,"netValue":1.4733060733123504},{"date":"2025-10-23T16:00:00.000Z","stockId":7262625151990,"netValue":1.4728410887083279},{"date":"2025-10-22T16:00:00.000Z","stockId":7262625151990,"netValue":1.4727378193614356},{"date":"2025-10-21T16:00:00.000Z","stockId":7262625151990,"netValue":1.472567741068908},{"date":"2025-10-20T16:00:00.000Z","stockId":7262625151990,"netValue":1.4724024684013681},{"date":"2025-10-19T16:00:00.000Z","stockId":7262625151990,"netValue":1.4720394870268225},{"date":"2025-10-16T16:00:00.000Z","stockId":7262625151990,"netValue":1.4720901042580843},{"date":"2025-10-15T16:00:00.000Z","stockId":7262625151990,"netValue":1.471542659732345},{"date":"2025-10-14T16:00:00.000Z","stockId":7262625151990,"netValue":1.471188554178474},{"date":"2025-10-13T16:00:00.000Z","stockId":7262625151990,"netValue":1.4709772527180063},{"date":"2025-10-12T16:00:00.000Z","stockId":7262625151990,"netValue":1.4708457066943996},{"date":"2025-10-09T16:00:00.000Z","stockId":7262625151990,"netValue":1.4703911693038683},{"date":"2025-10-08T16:00:00.000Z","stockId":7262625151990,"netValue":1.4701029788577933},{"date":"2025-09-29T16:00:00.000Z","stockId":7262625151990,"netValue":1.4693205861835141},{"date":"2025-09-28T16:00:00.000Z","stockId":7262625151990,"netValue":1.4688523848587567},{"date":"2025-09-25T16:00:00.000Z","stockId":7262625151990,"netValue":1.4684650342734418},{"date":"2025-09-24T16:00:00.000Z","stockId":7262625151990,"netValue":1.4685484046481279},{"date":"2025-09-23T16:00:00.000Z","stockId":7262625151990,"netValue":1.4689175652838409},{"date":"2025-09-22T16:00:00.000Z","stockId":7262625151990,"netValue":1.469742107653415},{"date":"2025-09-21T16:00:00.000Z","stockId":7262625151990,"netValue":1.4702769626405474},{"date":"2025-09-18T16:00:00.000Z","stockId":7262625151990,"netValue":1.4701417979146834},{"date":"2025-09-17T16:00:00.000Z","stockId":7262625151990,"netValue":1.470408567651649},{"date":"2025-09-16T16:00:00.000Z","stockId":7262625151990,"netValue":1.4706831325450862},{"date":"2025-09-15T16:00:00.000Z","stockId":7262625151990,"netValue":1.4703233410429777},{"date":"2025-09-14T16:00:00.000Z","stockId":7262625151990,"netValue":1.4701044055116979},{"date":"2025-09-11T16:00:00.000Z","stockId":7262625151990,"netValue":1.4696762656980709},{"date":"2025-09-10T16:00:00.000Z","stockId":7262625151990,"netValue":1.4697101866508249},{"date":"2025-09-09T16:00:00.000Z","stockId":7262625151990,"netValue":1.4696990969787336},{"date":"2025-09-08T16:00:00.000Z","stockId":7262625151990,"netValue":1.4705212836460149},{"date":"2025-09-07T16:00:00.000Z","stockId":7262625151990,"netValue":1.4709499735739342},{"date":"2025-09-04T16:00:00.000Z","stockId":7262625151990,"netValue":1.4715301935461953},{"date":"2025-09-03T16:00:00.000Z","stockId":7262625151990,"netValue":1.4718338211092123},{"date":"2025-09-02T16:00:00.000Z","stockId":7262625151990,"netValue":1.4714474070595251},{"date":"2025-09-01T16:00:00.000Z","stockId":7262625151990,"netValue":1.4708751146835146},{"date":"2025-08-31T16:00:00.000Z","stockId":7262625151990,"netValue":1.470823430431933},{"date":"2025-08-28T16:00:00.000Z","stockId":7262625151990,"netValue":1.470459526425483},{"date":"2025-08-27T16:00:00.000Z","stockId":7262625151990,"netValue":1.4703458778381848},{"date":"2025-08-26T16:00:00.000Z","stockId":7262625151990,"netValue":1.470836043276061},{"date":"2025-08-25T16:00:00.000Z","stockId":7262625151990,"netValue":1.4707996437947883},{"date":"2025-08-24T16:00:00.000Z","stockId":7262625151990,"netValue":1.4703725664365324},{"date":"2025-08-21T16:00:00.000Z","stockId":7262625151990,"netValue":1.46951646466957},{"date":"2025-08-20T16:00:00.000Z","stockId":7262625151990,"netValue":1.4697594223633814},{"date":"2025-08-19T16:00:00.000Z","stockId":7262625151990,"netValue":1.469445459498905},{"date":"2025-08-18T16:00:00.000Z","stockId":7262625151990,"netValue":1.4696873133451571},{"date":"2025-08-17T16:00:00.000Z","stockId":7262625151990,"netValue":1.4696026344890851},{"date":"2025-08-14T16:00:00.000Z","stockId":7262625151990,"netValue":1.4710641332545742},{"date":"2025-08-13T16:00:00.000Z","stockId":7262625151990,"netValue":1.4716156263580713},{"date":"2025-08-12T16:00:00.000Z","stockId":7262625151990,"netValue":1.4720047865324473},{"date":"2025-08-11T16:00:00.000Z","stockId":7262625151990,"netValue":1.4719077537914553},{"date":"2025-08-10T16:00:00.000Z","stockId":7262625151990,"netValue":1.4723751111896575},{"date":"2025-08-07T16:00:00.000Z","stockId":7262625151990,"netValue":1.4728476551568814},{"date":"2025-08-06T16:00:00.000Z","stockId":7262625151990,"netValue":1.4723784969623142},{"date":"2025-08-05T16:00:00.000Z","stockId":7262625151990,"netValue":1.4719992935715014},{"date":"2025-08-04T16:00:00.000Z","stockId":7262625151990,"netValue":1.471829525688874},{"date":"2025-08-03T16:00:00.000Z","stockId":7262625151990,"netValue":1.4716550826601165},{"date":"2025-07-31T16:00:00.000Z","stockId":7262625151990,"netValue":1.4714042131352765},{"date":"2025-07-30T16:00:00.000Z","stockId":7262625151990,"netValue":1.4708046217001889},{"date":"2025-07-29T16:00:00.000Z","stockId":7262625151990,"netValue":1.4702306073265445},{"date":"2025-07-28T16:00:00.000Z","stockId":7262625151990,"netValue":1.469555191943252},{"date":"2025-07-27T16:00:00.000Z","stockId":7262625151990,"netValue":1.4704540909584145},{"date":"2025-07-24T16:00:00.000Z","stockId":7262625151990,"netValue":1.4696843817195469},{"date":"2025-07-23T16:00:00.000Z","stockId":7262625151990,"netValue":1.470565108430426},{"date":"2025-07-22T16:00:00.000Z","stockId":7262625151990,"netValue":1.4714500797298429},{"date":"2025-07-21T16:00:00.000Z","stockId":7262625151990,"netValue":1.472222152302225},{"date":"2025-07-20T16:00:00.000Z","stockId":7262625151990,"netValue":1.4724307777294963},{"date":"2025-07-17T16:00:00.000Z","stockId":7262625151990,"netValue":1.4726766222158396},{"date":"2025-07-16T16:00:00.000Z","stockId":7262625151990,"netValue":1.47231964845862},{"date":"2025-07-15T16:00:00.000Z","stockId":7262625151990,"netValue":1.4720455816513536},{"date":"2025-07-14T16:00:00.000Z","stockId":7262625151990,"netValue":1.4717514677483736},{"date":"2025-07-13T16:00:00.000Z","stockId":7262625151990,"netValue":1.4712051655452758},{"date":"2025-07-10T16:00:00.000Z","stockId":7262625151990,"netValue":1.4715189502256958},{"date":"2025-07-09T16:00:00.000Z","stockId":7262625151990,"netValue":1.4718488488819117},{"date":"2025-07-08T16:00:00.000Z","stockId":7262625151990,"netValue":1.472208900938886},{"date":"2025-07-07T16:00:00.000Z","stockId":7262625151990,"netValue":1.472323077768716},{"date":"2025-07-06T16:00:00.000Z","stockId":7262625151990,"netValue":1.472330669215579},{"date":"2025-07-03T16:00:00.000Z","stockId":7262625151990,"netValue":1.471985187919563},{"date":"2025-07-02T16:00:00.000Z","stockId":7262625151990,"netValue":1.471250102456667},{"date":"2025-07-01T16:00:00.000Z","stockId":7262625151990,"netValue":1.4708651706246931},{"date":"2025-06-30T16:00:00.000Z","stockId":7262625151990,"netValue":1.4701557973581196},{"date":"2025-06-29T16:00:00.000Z","stockId":7262625151990,"netValue":1.4698001528403548},{"date":"2025-06-26T16:00:00.000Z","stockId":7262625151990,"netValue":1.4695789275153575},{"date":"2025-06-25T16:00:00.000Z","stockId":7262625151990,"netValue":1.469271358099597},{"date":"2025-06-24T16:00:00.000Z","stockId":7262625151990,"netValue":1.4693517026703964},{"date":"2025-06-23T16:00:00.000Z","stockId":7262625151990,"netValue":1.469294264259197},{"date":"2025-06-22T16:00:00.000Z","stockId":7262625151990,"netValue":1.4692122043054259},{"date":"2025-06-19T16:00:00.000Z","stockId":7262625151990,"netValue":1.4690072468885074},{"date":"2025-06-18T16:00:00.000Z","stockId":7262625151990,"netValue":1.4686079660575468},{"date":"2025-06-17T16:00:00.000Z","stockId":7262625151990,"netValue":1.4686168175516632},{"date":"2025-06-16T16:00:00.000Z","stockId":7262625151990,"netValue":1.4685766504413047},{"date":"2025-06-15T16:00:00.000Z","stockId":7262625151990,"netValue":1.4682085101676023},{"date":"2025-06-12T16:00:00.000Z","stockId":7262625151990,"netValue":1.4679605209917588},{"date":"2025-06-11T16:00:00.000Z","stockId":7262625151990,"netValue":1.4680257178697569},{"date":"2025-06-10T16:00:00.000Z","stockId":7262625151990,"netValue":1.4680347042877508},{"date":"2025-06-09T16:00:00.000Z","stockId":7262625151990,"netValue":1.467504423519954},{"date":"2025-06-08T16:00:00.000Z","stockId":7262625151990,"netValue":1.4676171047810964},{"date":"2025-06-05T16:00:00.000Z","stockId":7262625151990,"netValue":1.4670768349874184},{"date":"2025-06-04T16:00:00.000Z","stockId":7262625151990,"netValue":1.466368954036583},{"date":"2025-06-03T16:00:00.000Z","stockId":7262625151990,"netValue":1.4663379499791276},{"date":"2025-06-02T16:00:00.000Z","stockId":7262625151990,"netValue":1.465965610424026},{"date":"2025-05-29T16:00:00.000Z","stockId":7262625151990,"netValue":1.465816231879788},{"date":"2025-05-28T16:00:00.000Z","stockId":7262625151990,"netValue":1.465438393434439},{"date":"2025-05-27T16:00:00.000Z","stockId":7262625151990,"netValue":1.465717948238892},{"date":"2025-05-26T16:00:00.000Z","stockId":7262625151990,"netValue":1.4660337702551227},{"date":"2025-05-25T16:00:00.000Z","stockId":7262625151990,"netValue":1.4661739514472252},{"date":"2025-05-22T16:00:00.000Z","stockId":7262625151990,"netValue":1.4659264688247164},{"date":"2025-05-21T16:00:00.000Z","stockId":7262625151990,"netValue":1.465639789718732},{"date":"2025-05-20T16:00:00.000Z","stockId":7262625151990,"netValue":1.465631402080006},{"date":"2025-05-19T16:00:00.000Z","stockId":7262625151990,"netValue":1.4654866699042988},{"date":"2025-05-18T16:00:00.000Z","stockId":7262625151990,"netValue":1.4650061265153604},{"date":"2025-05-15T16:00:00.000Z","stockId":7262625151990,"netValue":1.4645676224359792},{"date":"2025-05-14T16:00:00.000Z","stockId":7262625151990,"netValue":1.4648040586199553},{"date":"2025-05-13T16:00:00.000Z","stockId":7262625151990,"netValue":1.4650782370105269},{"date":"2025-05-12T16:00:00.000Z","stockId":7262625151990,"netValue":1.4650387160160332},{"date":"2025-05-11T16:00:00.000Z","stockId":7262625151990,"netValue":1.4644429527872591},{"date":"2025-05-08T16:00:00.000Z","stockId":7262625151990,"netValue":1.464492669208481},{"date":"2025-05-07T16:00:00.000Z","stockId":7262625151990,"netValue":1.4634720759922477},{"date":"2025-05-06T16:00:00.000Z","stockId":7262625151990,"netValue":1.4625260077439863},{"date":"2025-05-05T16:00:00.000Z","stockId":7262625151990,"netValue":1.4624109954639586},{"date":"2025-04-29T16:00:00.000Z","stockId":7262625151990,"netValue":1.461727412905016},{"date":"2025-04-28T16:00:00.000Z","stockId":7262625151990,"netValue":1.4611391388348687},{"date":"2025-04-27T16:00:00.000Z","stockId":7262625151990,"netValue":1.4604716246960625},{"date":"2025-04-24T16:00:00.000Z","stockId":7262625151990,"netValue":1.4605198526775915},{"date":"2025-04-23T16:00:00.000Z","stockId":7262625151990,"netValue":1.4606253610587747},{"date":"2025-04-22T16:00:00.000Z","stockId":7262625151990,"netValue":1.4608251249389304},{"date":"2025-04-21T16:00:00.000Z","stockId":7262625151990,"netValue":1.4610851527020112},{"date":"2025-04-20T16:00:00.000Z","stockId":7262625151990,"netValue":1.4611181083146874},{"date":"2025-04-17T16:00:00.000Z","stockId":7262625151990,"netValue":1.4610760712263529},{"date":"2025-04-16T16:00:00.000Z","stockId":7262625151990,"netValue":1.4610321593814515},{"date":"2025-04-15T16:00:00.000Z","stockId":7262625151990,"netValue":1.4610682520638605},{"date":"2025-04-14T16:00:00.000Z","stockId":7262625151990,"netValue":1.4608853451065633},{"date":"2025-04-13T16:00:00.000Z","stockId":7262625151990,"netValue":1.4610156408933679},{"date":"2025-04-10T16:00:00.000Z","stockId":7262625151990,"netValue":1.4608950449530915},{"date":"2025-04-09T16:00:00.000Z","stockId":7262625151990,"netValue":1.4603653143123185},{"date":"2025-04-08T16:00:00.000Z","stockId":7262625151990,"netValue":1.4599189950240292},{"date":"2025-04-07T16:00:00.000Z","stockId":7262625151990,"netValue":1.4592580525560954},{"date":"2025-04-06T16:00:00.000Z","stockId":7262625151990,"netValue":1.4595417634697812},{"date":"2025-04-02T16:00:00.000Z","stockId":7262625151990,"netValue":1.4588868507112067},{"date":"2025-04-01T16:00:00.000Z","stockId":7262625151990,"netValue":1.4561447181231586},{"date":"2025-03-31T16:00:00.000Z","stockId":7262625151990,"netValue":1.4553826003505494},{"date":"2025-03-30T16:00:00.000Z","stockId":7262625151990,"netValue":1.4549838400483948},{"date":"2025-03-27T16:00:00.000Z","stockId":7262625151990,"netValue":1.4549835647645177},{"date":"2025-03-26T16:00:00.000Z","stockId":7262625151990,"netValue":1.4547521811749111},{"date":"2025-03-25T16:00:00.000Z","stockId":7262625151990,"netValue":1.4545020958787998},{"date":"2025-03-24T16:00:00.000Z","stockId":7262625151990,"netValue":1.4540033821243392},{"date":"2025-03-23T16:00:00.000Z","stockId":7262625151990,"netValue":1.4532499550827236},{"date":"2025-03-20T16:00:00.000Z","stockId":7262625151990,"netValue":1.4528321482783035},{"date":"2025-03-19T16:00:00.000Z","stockId":7262625151990,"netValue":1.4525879310736887},{"date":"2025-03-18T16:00:00.000Z","stockId":7262625151990,"netValue":1.4517214068854498},{"date":"2025-03-17T16:00:00.000Z","stockId":7262625151990,"netValue":1.4515094043865946},{"date":"2025-03-16T16:00:00.000Z","stockId":7262625151990,"netValue":1.4512170025934752},{"date":"2025-03-13T16:00:00.000Z","stockId":7262625151990,"netValue":1.4518993376655975},{"date":"2025-03-12T16:00:00.000Z","stockId":7262625151990,"netValue":1.4507885516764976},{"date":"2025-03-11T16:00:00.000Z","stockId":7262625151990,"netValue":1.4500938992280734},{"date":"2025-03-10T16:00:00.000Z","stockId":7262625151990,"netValue":1.4494732048131587},{"date":"2025-03-09T16:00:00.000Z","stockId":7262625151990,"netValue":1.4504411947816869},{"date":"2025-03-06T16:00:00.000Z","stockId":7262625151990,"netValue":1.4506064401135956},{"date":"2025-03-05T16:00:00.000Z","stockId":7262625151990,"netValue":1.4521921884832678},{"date":"2025-03-04T16:00:00.000Z","stockId":7262625151990,"netValue":1.4525690214264682},{"date":"2025-03-03T16:00:00.000Z","stockId":7262625151990,"netValue":1.4525050399825836},{"date":"2025-03-02T16:00:00.000Z","stockId":7262625151990,"netValue":1.4524565175428057},{"date":"2025-02-27T16:00:00.000Z","stockId":7262625151990,"netValue":1.4514314487703872},{"date":"2025-02-26T16:00:00.000Z","stockId":7262625151990,"netValue":1.451992246940174},{"date":"2025-02-25T16:00:00.000Z","stockId":7262625151990,"netValue":1.4524088444274288},{"date":"2025-02-24T16:00:00.000Z","stockId":7262625151990,"netValue":1.451895728443338},{"date":"2025-02-23T16:00:00.000Z","stockId":7262625151990,"netValue":1.452165392128495},{"date":"2025-02-20T16:00:00.000Z","stockId":7262625151990,"netValue":1.4529842929018475},{"date":"2025-02-19T16:00:00.000Z","stockId":7262625151990,"netValue":1.4545617825437738},{"date":"2025-02-18T16:00:00.000Z","stockId":7262625151990,"netValue":1.4552681623510184},{"date":"2025-02-17T16:00:00.000Z","stockId":7262625151990,"netValue":1.454873638502733},{"date":"2025-02-16T16:00:00.000Z","stockId":7262625151990,"netValue":1.4558636685058128},{"date":"2025-02-13T16:00:00.000Z","stockId":7262625151990,"netValue":1.4563261011305368},{"date":"2025-02-12T16:00:00.000Z","stockId":7262625151990,"netValue":1.4571438097617389},{"date":"2025-02-11T16:00:00.000Z","stockId":7262625151990,"netValue":1.4572181532855935},{"date":"2025-02-10T16:00:00.000Z","stockId":7262625151990,"netValue":1.4571454373844708},{"date":"2025-02-09T16:00:00.000Z","stockId":7262625151990,"netValue":1.4573237057527018},{"date":"2025-02-06T16:00:00.000Z","stockId":7262625151990,"netValue":1.4577963816426034},{"date":"2025-02-05T16:00:00.000Z","stockId":7262625151990,"netValue":1.4569886563466485},{"date":"2025-02-04T16:00:00.000Z","stockId":7262625151990,"netValue":1.456057326044252},{"date":"2025-01-26T16:00:00.000Z","stockId":7262625151990,"netValue":1.4554411408395598},{"date":"2025-01-23T16:00:00.000Z","stockId":7262625151990,"netValue":1.4541723523178525},{"date":"2025-01-22T16:00:00.000Z","stockId":7262625151990,"netValue":1.4543011709881783},{"date":"2025-01-21T16:00:00.000Z","stockId":7262625151990,"netValue":1.454754572961728},{"date":"2025-01-20T16:00:00.000Z","stockId":7262625151990,"netValue":1.454800420197227},{"date":"2025-01-19T16:00:00.000Z","stockId":7262625151990,"netValue":1.4547721910690758},{"date":"2025-01-16T16:00:00.000Z","stockId":7262625151990,"netValue":1.4549048028587739},{"date":"2025-01-15T16:00:00.000Z","stockId":7262625151990,"netValue":1.4554191204245737},{"date":"2025-01-14T16:00:00.000Z","stockId":7262625151990,"netValue":1.4558589994353066},{"date":"2025-01-13T16:00:00.000Z","stockId":7262625151990,"netValue":1.455778851724951},{"date":"2025-01-12T16:00:00.000Z","stockId":7262625151990,"netValue":1.4549483418983704},{"date":"2025-01-09T16:00:00.000Z","stockId":7262625151990,"netValue":1.4554743813449118},{"date":"2025-01-08T16:00:00.000Z","stockId":7262625151990,"netValue":1.4562239047036485},{"date":"2025-01-07T16:00:00.000Z","stockId":7262625151990,"netValue":1.4569588937919589},{"date":"2025-01-06T16:00:00.000Z","stockId":7262625151990,"netValue":1.457354482718012},{"date":"2025-01-05T16:00:00.000Z","stockId":7262625151990,"netValue":1.457620315525427},{"date":"2025-01-02T16:00:00.000Z","stockId":7262625151990,"netValue":1.457319583951756},{"date":"2025-01-01T16:00:00.000Z","stockId":7262625151990,"netValue":1.4566622041522397},{"date":"2024-12-30T16:00:00.000Z","stockId":7262625151990,"netValue":1.455627129007837},{"date":"2024-12-29T16:00:00.000Z","stockId":7262625151990,"netValue":1.4546986681257577},{"date":"2024-12-26T16:00:00.000Z","stockId":7262625151990,"netValue":1.4545912560529979},{"date":"2024-12-25T16:00:00.000Z","stockId":7262625151990,"netValue":1.4534878432506784},{"date":"2024-12-24T16:00:00.000Z","stockId":7262625151990,"netValue":1.4535882187114697},{"date":"2024-12-23T16:00:00.000Z","stockId":7262625151990,"netValue":1.454220480090291},{"date":"2024-12-22T16:00:00.000Z","stockId":7262625151990,"netValue":1.4543216013326759},{"date":"2024-12-19T16:00:00.000Z","stockId":7262625151990,"netValue":1.454057176267181},{"date":"2024-12-18T16:00:00.000Z","stockId":7262625151990,"netValue":1.452783381981858},{"date":"2024-12-17T16:00:00.000Z","stockId":7262625151990,"netValue":1.4528222814764273},{"date":"2024-12-16T16:00:00.000Z","stockId":7262625151990,"netValue":1.4533525722791627},{"date":"2024-12-15T16:00:00.000Z","stockId":7262625151990,"netValue":1.4539286686484727},{"date":"2024-12-12T16:00:00.000Z","stockId":7262625151990,"netValue":1.452998213369289},{"date":"2024-12-11T16:00:00.000Z","stockId":7262625151990,"netValue":1.4513550637392871},{"date":"2024-12-10T16:00:00.000Z","stockId":7262625151990,"netValue":1.4507591511884106},{"date":"2024-12-09T16:00:00.000Z","stockId":7262625151990,"netValue":1.4503345817115474},{"date":"2024-12-08T16:00:00.000Z","stockId":7262625151990,"netValue":1.4483022221310768},{"date":"2024-12-05T16:00:00.000Z","stockId":7262625151990,"netValue":1.4480470639363356},{"date":"2024-12-04T16:00:00.000Z","stockId":7262625151990,"netValue":1.4470456187548952},{"date":"2024-12-03T16:00:00.000Z","stockId":7262625151990,"netValue":1.4466231163752332},{"date":"2024-12-02T16:00:00.000Z","stockId":7262625151990,"netValue":1.4462367543422774},{"date":"2024-12-01T16:00:00.000Z","stockId":7262625151990,"netValue":1.446035814588389},{"date":"2024-11-28T16:00:00.000Z","stockId":7262625151990,"netValue":1.4439902827457982},{"date":"2024-11-27T16:00:00.000Z","stockId":7262625151990,"netValue":1.4424694951690928},{"date":"2024-11-26T16:00:00.000Z","stockId":7262625151990,"netValue":1.442248388707963},{"date":"2024-11-25T16:00:00.000Z","stockId":7262625151990,"netValue":1.4417430778554963},{"date":"2024-11-24T16:00:00.000Z","stockId":7262625151990,"netValue":1.4414820028583633},{"date":"2024-11-21T16:00:00.000Z","stockId":7262625151990,"netValue":1.440790797363143},{"date":"2024-11-20T16:00:00.000Z","stockId":7262625151990,"netValue":1.4409733608741064},{"date":"2024-11-19T16:00:00.000Z","stockId":7262625151990,"netValue":1.4407229781701612},{"date":"2024-11-18T16:00:00.000Z","stockId":7262625151990,"netValue":1.440571106949773},{"date":"2024-11-17T16:00:00.000Z","stockId":7262625151990,"netValue":1.440172126052187},{"date":"2024-11-14T16:00:00.000Z","stockId":7262625151990,"netValue":1.4405042279645526},{"date":"2024-11-13T16:00:00.000Z","stockId":7262625151990,"netValue":1.4403057416773066},{"date":"2024-11-12T16:00:00.000Z","stockId":7262625151990,"netValue":1.4406069958052796},{"date":"2024-11-11T16:00:00.000Z","stockId":7262625151990,"netValue":1.4406682685697647},{"date":"2024-11-10T16:00:00.000Z","stockId":7262625151990,"netValue":1.440237485752822},{"date":"2024-11-07T16:00:00.000Z","stockId":7262625151990,"netValue":1.4395848395339759},{"date":"2024-11-06T16:00:00.000Z","stockId":7262625151990,"netValue":1.439195562918128},{"date":"2024-11-05T16:00:00.000Z","stockId":7262625151990,"netValue":1.4381422943649114},{"date":"2024-11-04T16:00:00.000Z","stockId":7262625151990,"netValue":1.4379046458709577},{"date":"2024-11-03T16:00:00.000Z","stockId":7262625151990,"netValue":1.437113870643859},{"date":"2024-10-31T16:00:00.000Z","stockId":7262625151990,"netValue":1.4362943072577863},{"date":"2024-10-30T16:00:00.000Z","stockId":7262625151990,"netValue":1.4357312942784972},{"date":"2024-10-29T16:00:00.000Z","stockId":7262625151990,"netValue":1.4353267729238268},{"date":"2024-10-28T16:00:00.000Z","stockId":7262625151990,"netValue":1.4354127135818098},{"date":"2024-10-27T16:00:00.000Z","stockId":7262625151990,"netValue":1.4358367355241013},{"date":"2024-10-24T16:00:00.000Z","stockId":7262625151990,"netValue":1.4355882659292625},{"date":"2024-10-23T16:00:00.000Z","stockId":7262625151990,"netValue":1.4352713692680212},{"date":"2024-10-22T16:00:00.000Z","stockId":7262625151990,"netValue":1.4356075497293566},{"date":"2024-10-21T16:00:00.000Z","stockId":7262625151990,"netValue":1.4363237902023822},{"date":"2024-10-20T16:00:00.000Z","stockId":7262625151990,"netValue":1.4365716727957758},{"date":"2024-10-17T16:00:00.000Z","stockId":7262625151990,"netValue":1.4360736256024862},{"date":"2024-10-16T16:00:00.000Z","stockId":7262625151990,"netValue":1.4346273413097397},{"date":"2024-10-15T16:00:00.000Z","stockId":7262625151990,"netValue":1.4342493667471237},{"date":"2024-10-14T16:00:00.000Z","stockId":7262625151990,"netValue":1.4341807226522518},{"date":"2024-10-13T16:00:00.000Z","stockId":7262625151990,"netValue":1.4340399979590142},{"date":"2024-10-10T16:00:00.000Z","stockId":7262625151990,"netValue":1.4316044245091668},{"date":"2024-10-09T16:00:00.000Z","stockId":7262625151990,"netValue":1.4315744624237896},{"date":"2024-10-08T16:00:00.000Z","stockId":7262625151990,"netValue":1.4303670906978967},{"date":"2024-10-07T16:00:00.000Z","stockId":7262625151990,"netValue":1.4349924732890755},{"date":"2024-09-29T16:00:00.000Z","stockId":7262625151990,"netValue":1.433605488285735},{"date":"2024-09-26T16:00:00.000Z","stockId":7262625151990,"netValue":1.4331549560448247},{"date":"2024-09-25T16:00:00.000Z","stockId":7262625151990,"netValue":1.4327096257828473},{"date":"2024-09-24T16:00:00.000Z","stockId":7262625151990,"netValue":1.4305523416910884},{"date":"2024-09-23T16:00:00.000Z","stockId":7262625151990,"netValue":1.4294287994054857},{"date":"2024-09-22T16:00:00.000Z","stockId":7262625151990,"netValue":1.4277957434679518},{"date":"2024-09-19T16:00:00.000Z","stockId":7262625151990,"netValue":1.4278024425018168},{"date":"2024-09-18T16:00:00.000Z","stockId":7262625151990,"netValue":1.4278819001213137},{"date":"2024-09-17T16:00:00.000Z","stockId":7262625151990,"netValue":1.4273004651600634},{"date":"2024-09-12T16:00:00.000Z","stockId":7262625151990,"netValue":1.4266046250923952},{"date":"2024-09-11T16:00:00.000Z","stockId":7262625151990,"netValue":1.426750099266661},{"date":"2024-09-10T16:00:00.000Z","stockId":7262625151990,"netValue":1.4267769773961052},{"date":"2024-09-09T16:00:00.000Z","stockId":7262625151990,"netValue":1.426245984344431},{"date":"2024-09-08T16:00:00.000Z","stockId":7262625151990,"netValue":1.4262239944573936},{"date":"2024-09-05T16:00:00.000Z","stockId":7262625151990,"netValue":1.425994080493872},{"date":"2024-09-04T16:00:00.000Z","stockId":7262625151990,"netValue":1.4262621780656095},{"date":"2024-09-03T16:00:00.000Z","stockId":7262625151990,"netValue":1.4258240457967004},{"date":"2024-09-02T16:00:00.000Z","stockId":7262625151990,"netValue":1.425530068968669},{"date":"2024-09-01T16:00:00.000Z","stockId":7262625151990,"netValue":1.424988244582942},{"date":"2024-08-29T16:00:00.000Z","stockId":7262625151990,"netValue":1.4246226277857965},{"date":"2024-08-28T16:00:00.000Z","stockId":7262625151990,"netValue":1.4240771484853916},{"date":"2024-08-27T16:00:00.000Z","stockId":7262625151990,"netValue":1.4234095045205908},{"date":"2024-08-26T16:00:00.000Z","stockId":7262625151990,"netValue":1.4230514198865312},{"date":"2024-08-25T16:00:00.000Z","stockId":7262625151990,"netValue":1.4241880830146945},{"date":"2024-08-22T16:00:00.000Z","stockId":7262625151990,"netValue":1.4243541973053782},{"date":"2024-08-21T16:00:00.000Z","stockId":7262625151990,"netValue":1.42444628759577},{"date":"2024-08-20T16:00:00.000Z","stockId":7262625151990,"netValue":1.424590994857691},{"date":"2024-08-19T16:00:00.000Z","stockId":7262625151990,"netValue":1.4250882845594393},{"date":"2024-08-18T16:00:00.000Z","stockId":7262625151990,"netValue":1.425361436503891},{"date":"2024-08-15T16:00:00.000Z","stockId":7262625151990,"netValue":1.4251229967056767},{"date":"2024-08-14T16:00:00.000Z","stockId":7262625151990,"netValue":1.4252949953106828},{"date":"2024-08-13T16:00:00.000Z","stockId":7262625151990,"netValue":1.425521039840425},{"date":"2024-08-12T16:00:00.000Z","stockId":7262625151990,"netValue":1.4249342881380658},{"date":"2024-08-11T16:00:00.000Z","stockId":7262625151990,"netValue":1.424403924955123},{"date":"2024-08-08T16:00:00.000Z","stockId":7262625151990,"netValue":1.4260702644699341},{"date":"2024-08-07T16:00:00.000Z","stockId":7262625151990,"netValue":1.4271250922967664},{"date":"2024-08-06T16:00:00.000Z","stockId":7262625151990,"netValue":1.427583853823426},{"date":"2024-08-05T16:00:00.000Z","stockId":7262625151990,"netValue":1.427412434813547},{"date":"2024-08-04T16:00:00.000Z","stockId":7262625151990,"netValue":1.4274212151114354},{"date":"2024-08-01T16:00:00.000Z","stockId":7262625151990,"netValue":1.4271483214932326},{"date":"2024-07-31T16:00:00.000Z","stockId":7262625151990,"netValue":1.4267223740477657},{"date":"2024-07-30T16:00:00.000Z","stockId":7262625151990,"netValue":1.426548151475649},{"date":"2024-07-29T16:00:00.000Z","stockId":7262625151990,"netValue":1.4253625042685873},{"date":"2024-07-28T16:00:00.000Z","stockId":7262625151990,"netValue":1.4251041084838783},{"date":"2024-07-25T16:00:00.000Z","stockId":7262625151990,"netValue":1.4250085777564405},{"date":"2024-07-24T16:00:00.000Z","stockId":7262625151990,"netValue":1.4242973459142791},{"date":"2024-07-23T16:00:00.000Z","stockId":7262625151990,"netValue":1.4236937529692968},{"date":"2024-07-22T16:00:00.000Z","stockId":7262625151990,"netValue":1.4238202805695062},{"date":"2024-07-21T16:00:00.000Z","stockId":7262625151990,"netValue":1.4238564927027384},{"date":"2024-07-18T16:00:00.000Z","stockId":7262625151990,"netValue":1.4231711645510259},{"date":"2024-07-17T16:00:00.000Z","stockId":7262625151990,"netValue":1.4239993488251539},{"date":"2024-07-16T16:00:00.000Z","stockId":7262625151990,"netValue":1.423869356047937},{"date":"2024-07-15T16:00:00.000Z","stockId":7262625151990,"netValue":1.4235446588207317},{"date":"2024-07-14T16:00:00.000Z","stockId":7262625151990,"netValue":1.4233181657179015},{"date":"2024-07-11T16:00:00.000Z","stockId":7262625151990,"netValue":1.4230694921706255},{"date":"2024-07-10T16:00:00.000Z","stockId":7262625151990,"netValue":1.4226562541982088},{"date":"2024-07-09T16:00:00.000Z","stockId":7262625151990,"netValue":1.4218545086882184},{"date":"2024-07-08T16:00:00.000Z","stockId":7262625151990,"netValue":1.4216041623136948},{"date":"2024-07-07T16:00:00.000Z","stockId":7262625151990,"netValue":1.420995607016326},{"date":"2024-07-04T16:00:00.000Z","stockId":7262625151990,"netValue":1.4218999896157665},{"date":"2024-07-03T16:00:00.000Z","stockId":7262625151990,"netValue":1.422287998431295},{"date":"2024-07-02T16:00:00.000Z","stockId":7262625151990,"netValue":1.4227321114924287},{"date":"2024-07-01T16:00:00.000Z","stockId":7262625151990,"netValue":1.4221777020735618},{"date":"2024-06-30T16:00:00.000Z","stockId":7262625151990,"netValue":1.4220612840864755},{"date":"2024-06-29T16:00:00.000Z","stockId":7262625151990,"netValue":1.422381655078379},{"date":"2024-06-27T16:00:00.000Z","stockId":7262625151990,"netValue":1.4221497667935965},{"date":"2024-06-26T16:00:00.000Z","stockId":7262625151990,"netValue":1.4219357677678166},{"date":"2024-06-25T16:00:00.000Z","stockId":7262625151990,"netValue":1.422076304747416},{"date":"2024-06-24T16:00:00.000Z","stockId":7262625151990,"netValue":1.421359921520414},{"date":"2024-06-23T16:00:00.000Z","stockId":7262625151990,"netValue":1.4211845584152236},{"date":"2024-06-20T16:00:00.000Z","stockId":7262625151990,"netValue":1.4215841240520668},{"date":"2024-06-19T16:00:00.000Z","stockId":7262625151990,"netValue":1.4217151468476577},{"date":"2024-06-18T16:00:00.000Z","stockId":7262625151990,"netValue":1.4222587902064714},{"date":"2024-06-17T16:00:00.000Z","stockId":7262625151990,"netValue":1.4225960020721673},{"date":"2024-06-16T16:00:00.000Z","stockId":7262625151990,"netValue":1.422353234731085},{"date":"2024-06-13T16:00:00.000Z","stockId":7262625151990,"netValue":1.4221318630667426},{"date":"2024-06-12T16:00:00.000Z","stockId":7262625151990,"netValue":1.4216168867208898},{"date":"2024-06-11T16:00:00.000Z","stockId":7262625151990,"netValue":1.421794426032076},{"date":"2024-06-10T16:00:00.000Z","stockId":7262625151990,"netValue":1.4218139726377905},{"date":"2024-06-06T16:00:00.000Z","stockId":7262625151990,"netValue":1.4213713427743357},{"date":"2024-06-05T16:00:00.000Z","stockId":7262625151990,"netValue":1.4213259706102246},{"date":"2024-06-04T16:00:00.000Z","stockId":7262625151990,"netValue":1.4215852751441447},{"date":"2024-06-03T16:00:00.000Z","stockId":7262625151990,"netValue":1.4214293079484142},{"date":"2024-06-02T16:00:00.000Z","stockId":7262625151990,"netValue":1.4207026978045283},{"date":"2024-05-30T16:00:00.000Z","stockId":7262625151990,"netValue":1.4203052651324193},{"date":"2024-05-29T16:00:00.000Z","stockId":7262625151990,"netValue":1.4201638566234545},{"date":"2024-05-28T16:00:00.000Z","stockId":7262625151990,"netValue":1.4200219016466995},{"date":"2024-05-27T16:00:00.000Z","stockId":7262625151990,"netValue":1.419624965870919},{"date":"2024-05-26T16:00:00.000Z","stockId":7262625151990,"netValue":1.4198840916554842},{"date":"2024-05-23T16:00:00.000Z","stockId":7262625151990,"netValue":1.4196013165640688}]}