window.pageData = {"startDate":"2024-05-15T04:29:14.692Z","endDate":"2026-05-15T04:29:14.692Z","manager":{"_id":7000812172080,"name":"黄力","gender":"m","educationCode":"001002","resume":"黄力：男，硕士。2010年起任中国人寿资产管理有限公司固定收益部研究员，从事债券投资、研究、交易等工作。2013年加入国寿安保基金管理有限公司，2014年1月至2018年4月任国寿安保货币市场基金基金经理，2015年9月至2020年2月任国寿安保增金宝货币市场基金基金经理，2017年11月起任国寿安保安裕纯债半年定期开放债券型发起式证券投资基金基金经理，2017年12月起任国寿安保安盛纯债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12月至2020年2月任国寿安保安丰纯债债券型证券投资基金基金经理，2019年1月至2021年5月任国寿安保尊荣中短债债券型证券投资基金基金经理，2019年2月至2020年7月任国寿安保泰和纯债债券型证券投资基金基金经理，2019年6月至2020年7月任国寿安保泰恒纯债债券型证正券投资基金基金经理，2019年10月至2024年11月任国寿安保尊耀纯债债券型证券投资基金基金经理，2020年5月至2021年5月任国寿安保尊恒利率债债券型证券投资基金基金经理。2020年11月起担任国寿安保稳和6个月持有期混合型证券投资基金基金经理。2020年12月至2023年2月任国寿安保中债-3-5年政策性金融债指数证券投资基金基金经理。2021年3月起担任国寿安保稳鑫一年持有期混合型证券投资基金基金经理。2021年5月起任国寿安保稳安混合型证券投资基金基金经理。2021年5月至2023年2月任国寿安保尊庆6个月持有期债券型证券投资基金基金经理。2021年6月起任国寿安保稳福6个月持有期混合型证券投资基金基金经理。2023年2月起任国寿安保安弘纯债一年定期开放债券型发起式证券投资基金基金经理。2023年3月起任国寿安保尊荣中短债债券型证券投资基金基金经理。2024年1月任国寿安保利率债三个月定期开放债券型证券投资基金基金经理。2024年11月起任国寿安保安锦纯债一年定期开放债券型发起式证券投资基金基金经理。","tickerId":812172080,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20245906","exchange":"fm","cnInfoCode":"db20245906","followedNum":0,"currency":"CNY","workingDate":"2017-11-13T16:00:00.000Z","fundCompanyId":4000050900000,"fundManagerSecondLevel":"bond","pinyin":"hl","fundCompany":{"_id":4000050900000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50900000","tickerId":50900000,"name":"国寿安保基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000812172080,"type":"fmp","fm_p_r_d":"2026-05-13T16:00:00.000Z","fm_p_r_m1":0.0037231007027243024,"fm_p_r_m3":0.008754521332393406,"fm_p_r_m6":0.015248158233054143,"fm_p_r_y1":0.024747528265625096,"fm_p_r_y3":0.08716906531274793,"fm_p_r_y5":0.14846564397526296,"fm_cagr_p_r_fs":0.03605709023152226,"fm_cagr_p_r_fs_m":0.030295246319439473,"fm_cagr_p_r_fs_r_c":1273,"fm_cagr_p_r_fs_rp":0.324685534591195,"fm_p_r_fys_m":0.011715321897415087,"fm_p_r_fys_r_c":1210,"fm_p_r_fys_rp":0.29280397022332505,"fm_p_r_m1_m":0.002518319518639567,"fm_p_r_m1_r_c":1248,"fm_p_r_m1_rp":0.3191659983961508,"fm_p_r_m3_m":0.006705085556474755,"fm_p_r_m3_r_c":1225,"fm_p_r_m3_rp":0.2222222222222222,"fm_p_r_m6_m":0.012022401732796562,"fm_p_r_m6_r_c":1194,"fm_p_r_m6_rp":0.29840737636211234,"fm_p_r_y1_m":0.02131082179720567,"fm_p_r_y1_r_c":1120,"fm_p_r_y1_rp":0.4164432529043789,"fm_p_r_y3_m":0.09339316889097282,"fm_p_r_y3_r_c":787,"fm_p_r_y3_rp":0.6055979643765903,"fm_p_r_y5_m":0.1616948567514579,"fm_p_r_y5_r_c":518,"fm_p_r_y5_rp":0.6479690522243714,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.18718801996672213,"fm_p_r_fys":0.015253794878748783},"fmi":{"stockId":7000812172080,"type":"fmi","fm_my":8.5,"fm_d":{"3000000004797":"本基金的基金经理","3000000005208":"本基金的基金经理","3000000006599":"基金经理","3000000006773":"本基金的基金经理","3000000006919":"基金经理","3000000006980":"基金经理","3000000007837":"本基金的基金经理","3000000008875":"本基金的基金经理","3000000009309":"本基金的基金经理","3000000009581":"本基金的基金经理","3000000010541":"本基金的基金经理","3000000010934":"本基金的基金经理","3000000010984":"本基金的基金经理","3000000011510":"本基金的基金经理","3000000011951":"本基金的基金经理","3000000020528":"本基金的基金经理","3000000014231":"本基金的基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":19,"fm_as":21999747773.8473,"fm_b_as":21292235115.2014,"fm_e_as":0,"fm_h_as":707512658.6458999,"fm_i_as":0,"fm_mfn":10,"fm_msl":"bond","fm_nb_as":707512658.6458999,"fm_q_as":0,"fm_r_f_cagr":0.0417,"fm_r_fd":3000000005208,"fm_r_ftp":0.4154}},"topTenManagedFundList":[{"_id":3000000004797,"__csrcFundId":4941,"stockCode":"004797","shortName":"国寿安保安盛纯债3个月定开债券发起式(004797)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":4797,"masterFundFlag":1,"lastUpdated":"2026-04-30T19:19:46.186Z","status":"normal","inceptionDate":"2017-12-25T16:00:00.000Z","name":"国寿安保安盛纯债3个月定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050900000,"currency":"CNY","masterFundShortName":"国寿安保安盛纯债3个月定开债券发起式","pinyin":"gsabascz3gydqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000004797,"type":"f_as","f_tas":5269466843.127501,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000005208,"__csrcFundId":4832,"stockCode":"005208","shortName":"国寿安保安裕纯债半年定开债券发起式(005208)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":5208,"masterFundFlag":1,"lastUpdated":"2026-04-30T19:29:18.331Z","status":"normal","inceptionDate":"2017-11-13T16:00:00.000Z","name":"国寿安保安裕纯债半年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050900000,"currency":"CNY","masterFundShortName":"国寿安保安裕纯债半年定开债券发起式","pinyin":"gsabayczbndqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000005208,"type":"f_as","f_tas":5237992262.5375,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014231,"__csrcFundId":10566,"stockCode":"014231","shortName":"国寿安保安锦纯债一年定开债券发起式(014231)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":14231,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:06:59.111Z","status":"normal","exchange":"jj","masterFundShortName":"国寿安保安锦纯债一年定开债券发起式","name":"国寿安保安锦纯债一年定期开放债券型发起式证券投资基金","inceptionDate":"2021-12-21T16:00:00.000Z","fundCollectionId":4000050900000,"followedNum":0,"setUpDate":"2021-12-21T16:00:00.000Z","setUpAssetScale":2349002150.32,"setUpShares":2349002150.32,"pinyin":"gsabajczyndqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000014231,"type":"f_as","f_tas":5050136204.4792,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006773,"__csrcFundId":5924,"stockCode":"006773","shortName":"国寿安保尊荣中短债债券(006773)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6773,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:21:19.163Z","status":"normal","inceptionDate":"2019-01-24T16:00:00.000Z","name":"国寿安保尊荣中短债债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050900000,"currency":"CNY","masterFundShortName":"国寿安保尊荣中短债债券","pinyin":"gsabzrzdzzqxzqtzjj","hotMetrics":{"stockId":3000000006773,"type":"f_as","f_tas":2787433524.6516004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011951,"__csrcFundId":10089,"stockCode":"011951","shortName":"国寿安保安弘纯债一年定开债券发起式(011951)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":11951,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:04:20.156Z","status":"normal","exchange":"jj","name":"国寿安保安弘纯债一年定期开放债券型发起式证券投资基金","fundCollectionId":4000050900000,"followedNum":1,"inceptionDate":"2021-12-09T16:00:00.000Z","masterFundShortName":"国寿安保安弘纯债一年定开债券发起式","setUpDate":"2021-12-09T16:00:00.000Z","setUpAssetScale":1009999450.05,"setUpShares":1009999450.05,"pinyin":"gsabahczyndqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000011951,"type":"f_as","f_tas":2116782244.7716,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000020528,"__csrcFundId":13560,"stockCode":"020528","masterFundShortName":"国寿安保利率债三个月定期开放债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":20528,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:49:59.802Z","status":"normal","exchange":"jj","shortName":"国寿安保利率债三个月定期开放债券(020528)","name":"国寿安保利率债三个月定期开放债券型证券投资基金","fundCollectionId":4000050900000,"inceptionDate":"2024-01-25T16:00:00.000Z","setUpAssetScale":7899023398.88,"setUpDate":"2024-01-23T16:00:00.000Z","setUpShares":7899023398.88,"pinyin":"gsabllzsgydqkfzqxzqtzjj","hotMetrics":{"stockId":3000000020528,"type":"f_as","f_tas":704360524.203,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011510,"__csrcFundId":8882,"stockCode":"011510","shortName":"国寿安保稳鑫一年持有期混合(011510)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11510,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:50:54.489Z","status":"normal","name":"国寿安保稳鑫一年持有期混合型证券投资基金","exchange":"jj","followedNum":4,"inceptionDate":"2021-03-08T16:00:00.000Z","fundCollectionId":4000050900000,"currency":"CNY","masterFundShortName":"国寿安保稳鑫一年持有期混合","setUpDate":"2021-03-08T16:00:00.000Z","setUpAssetScale":2123995438.42,"setUpShares":2123995438.42,"pinyin":"gsabwxyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000011510,"type":"f_as","f_tas":432075437.95229995,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010541,"__csrcFundId":8342,"stockCode":"010541","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10541,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:22:03.350Z","status":"normal","inceptionDate":"2020-11-23T16:00:00.000Z","name":"国寿安保稳和6个月持有期混合型证券投资基金","shortName":"国寿安保稳和6个月混合(010541)","exchange":"jj","followedNum":5,"fundCollectionId":4000050900000,"currency":"CNY","masterFundShortName":"国寿安保稳和6个月混合","setUpDate":"2020-11-23T16:00:00.000Z","setUpAssetScale":5193731845.96,"setUpShares":5193731845.96,"pinyin":"gsabwh6gycyqhhxzqtzjj","hotMetrics":{"stockId":3000000010541,"type":"f_as","f_tas":170789297.799,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006774,"name":"国寿安保尊荣中短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"006774","tickerId":6774,"shortName":"国寿安保尊荣中短债债券C","__csrcFundId":5924,"lastUpdated":"2024-05-16T10:29:05.926Z","exchange":"jj","inceptionDate":"2019-01-24T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050900000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabzrzdzzqxzqtzjj","hotMetrics":{"stockId":3000000006774,"type":"f_as","f_tas":126063511.43100001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010542,"name":"国寿安保稳和6个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-23T16:00:00.000Z","stockCode":"010542","tickerId":10542,"shortName":"国寿安保稳和6个月持有期混合C","__csrcFundId":8342,"lastUpdated":"2025-01-04T00:32:06.762Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050900000,"currency":"CNY","status":"normal","setUpDate":"2020-11-23T16:00:00.000Z","setUpAssetScale":1489126556.02,"setUpShares":1489126556.02,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabwh6gycyqhhxzqtzjj","hotMetrics":{"stockId":3000000010542,"type":"f_as","f_tas":43651951.378,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.061482438217342006,"oneMonth":0.048951496718425025,"threeMonths":0.0545424115045674,"sixMonths":0.06189527542382045,"oneYear":0.2578316953316955,"threeYears":0.2289910450149919,"fiveYears":-0.03834977957535235,"tenYears":0.5982776351930159},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48445,"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":[{"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},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36}],"netValueList":[{"stockId":7000812172080,"date":"2026-05-13T16:00:00.000Z","netValue":1.351329758735613},{"date":"2026-05-12T16:00:00.000Z","stockId":7000812172080,"netValue":1.351454339417351},{"stockId":7000812172080,"date":"2026-05-11T16:00:00.000Z","netValue":1.3509482188873936},{"date":"2026-05-10T16:00:00.000Z","stockId":7000812172080,"netValue":1.3505177267925452},{"date":"2026-05-07T16:00:00.000Z","stockId":7000812172080,"netValue":1.350069601188658},{"date":"2026-05-06T16:00:00.000Z","stockId":7000812172080,"netValue":1.3494207267766725},{"date":"2026-05-05T16:00:00.000Z","stockId":7000812172080,"netValue":1.349038761938624},{"stockId":7000812172080,"date":"2026-04-29T16:00:00.000Z","netValue":1.349048182640442},{"date":"2026-04-28T16:00:00.000Z","stockId":7000812172080,"netValue":1.3490112951045041},{"date":"2026-04-27T16:00:00.000Z","stockId":7000812172080,"netValue":1.3485300206765134},{"stockId":7000812172080,"date":"2026-04-26T16:00:00.000Z","netValue":1.34836823631874},{"stockId":7000812172080,"date":"2026-04-23T16:00:00.000Z","netValue":1.348497082311961},{"stockId":7000812172080,"date":"2026-04-22T16:00:00.000Z","netValue":1.3487391908646151},{"stockId":7000812172080,"date":"2026-04-21T16:00:00.000Z","netValue":1.349176670645285},{"date":"2026-04-20T16:00:00.000Z","stockId":7000812172080,"netValue":1.3486511669838712},{"stockId":7000812172080,"date":"2026-04-19T16:00:00.000Z","netValue":1.348410610504812},{"stockId":7000812172080,"date":"2026-04-16T16:00:00.000Z","netValue":1.3482595520071188},{"stockId":7000812172080,"date":"2026-04-15T16:00:00.000Z","netValue":1.3466912271640574},{"date":"2026-04-14T16:00:00.000Z","stockId":7000812172080,"netValue":1.3463172839097985},{"stockId":7000812172080,"date":"2026-04-13T16:00:00.000Z","netValue":1.3462595271957338},{"date":"2026-04-12T16:00:00.000Z","stockId":7000812172080,"netValue":1.3458958719105774},{"stockId":7000812172080,"date":"2026-04-09T16:00:00.000Z","netValue":1.3454312937672213},{"stockId":7000812172080,"date":"2026-04-08T16:00:00.000Z","netValue":1.3431103258892878},{"stockId":7000812172080,"date":"2026-04-07T16:00:00.000Z","netValue":1.342998136661322},{"stockId":7000812172080,"date":"2026-04-06T16:00:00.000Z","netValue":1.342067983448276},{"date":"2026-04-02T16:00:00.000Z","stockId":7000812172080,"netValue":1.341583183422719},{"stockId":7000812172080,"date":"2026-04-01T16:00:00.000Z","netValue":1.341342870946344},{"stockId":7000812172080,"date":"2026-03-31T16:00:00.000Z","netValue":1.3413757539793034},{"date":"2026-03-30T16:00:00.000Z","stockId":7000812172080,"netValue":1.3411148123139658},{"date":"2026-03-29T16:00:00.000Z","stockId":7000812172080,"netValue":1.3413389313113562},{"date":"2026-03-26T16:00:00.000Z","stockId":7000812172080,"netValue":1.340744520776146},{"stockId":7000812172080,"date":"2026-03-25T16:00:00.000Z","netValue":1.3395897905993945},{"stockId":7000812172080,"date":"2026-03-24T16:00:00.000Z","netValue":1.339643544081531},{"date":"2026-03-23T16:00:00.000Z","stockId":7000812172080,"netValue":1.339343151940384},{"date":"2026-03-22T16:00:00.000Z","stockId":7000812172080,"netValue":1.3390313315818017},{"stockId":7000812172080,"date":"2026-03-19T16:00:00.000Z","netValue":1.339476406826953},{"date":"2026-03-18T16:00:00.000Z","stockId":7000812172080,"netValue":1.3404099216470604},{"stockId":7000812172080,"date":"2026-03-17T16:00:00.000Z","netValue":1.3406041589561029},{"date":"2026-03-16T16:00:00.000Z","stockId":7000812172080,"netValue":1.3399061279115247},{"stockId":7000812172080,"date":"2026-03-15T16:00:00.000Z","netValue":1.3398905316895235},{"date":"2026-03-12T16:00:00.000Z","stockId":7000812172080,"netValue":1.340168760199855},{"stockId":7000812172080,"date":"2026-03-11T16:00:00.000Z","netValue":1.340841594928021},{"stockId":7000812172080,"date":"2026-03-10T16:00:00.000Z","netValue":1.3405253896667453},{"stockId":7000812172080,"date":"2026-03-09T16:00:00.000Z","netValue":1.340419487274121},{"date":"2026-03-08T16:00:00.000Z","stockId":7000812172080,"netValue":1.3400951637348026},{"date":"2026-03-05T16:00:00.000Z","stockId":7000812172080,"netValue":1.3406929028661623},{"stockId":7000812172080,"date":"2026-03-04T16:00:00.000Z","netValue":1.341140954812515},{"stockId":7000812172080,"date":"2026-03-03T16:00:00.000Z","netValue":1.3410338663948618},{"stockId":7000812172080,"date":"2026-03-02T16:00:00.000Z","netValue":1.3406725031648734},{"date":"2026-03-01T16:00:00.000Z","stockId":7000812172080,"netValue":1.3410254535715436},{"stockId":7000812172080,"date":"2026-02-26T16:00:00.000Z","netValue":1.3402233503169168},{"date":"2026-02-25T16:00:00.000Z","stockId":7000812172080,"netValue":1.3400577137926248},{"date":"2026-02-24T16:00:00.000Z","stockId":7000812172080,"netValue":1.3404651173936688},{"date":"2026-02-23T16:00:00.000Z","stockId":7000812172080,"netValue":1.340529300991885},{"date":"2026-02-12T16:00:00.000Z","stockId":7000812172080,"netValue":1.3396021828489413},{"stockId":7000812172080,"date":"2026-02-11T16:00:00.000Z","netValue":1.3384219815359217},{"date":"2026-02-10T16:00:00.000Z","stockId":7000812172080,"netValue":1.3380715247778119},{"stockId":7000812172080,"date":"2026-02-09T16:00:00.000Z","netValue":1.337850143064428},{"stockId":7000812172080,"date":"2026-02-08T16:00:00.000Z","netValue":1.3378463793452569},{"date":"2026-02-05T16:00:00.000Z","stockId":7000812172080,"netValue":1.3370039464798054},{"stockId":7000812172080,"date":"2026-02-04T16:00:00.000Z","netValue":1.3362098939659042},{"date":"2026-02-03T16:00:00.000Z","stockId":7000812172080,"netValue":1.3362420813005003},{"stockId":7000812172080,"date":"2026-02-02T16:00:00.000Z","netValue":1.3362429714703885},{"date":"2026-02-01T16:00:00.000Z","stockId":7000812172080,"netValue":1.335903447890602},{"stockId":7000812172080,"date":"2026-01-29T16:00:00.000Z","netValue":1.3362066505587151},{"stockId":7000812172080,"date":"2026-01-28T16:00:00.000Z","netValue":1.336931331611158},{"stockId":7000812172080,"date":"2026-01-27T16:00:00.000Z","netValue":1.336896325583445},{"date":"2026-01-26T16:00:00.000Z","stockId":7000812172080,"netValue":1.3365957623716385},{"stockId":7000812172080,"date":"2026-01-25T16:00:00.000Z","netValue":1.3365822599380635},{"stockId":7000812172080,"date":"2026-01-22T16:00:00.000Z","netValue":1.336475346411513},{"stockId":7000812172080,"date":"2026-01-21T16:00:00.000Z","netValue":1.3346831651274849},{"date":"2026-01-20T16:00:00.000Z","stockId":7000812172080,"netValue":1.3345624590069838},{"date":"2026-01-19T16:00:00.000Z","stockId":7000812172080,"netValue":1.3340517754452192},{"stockId":7000812172080,"date":"2026-01-18T16:00:00.000Z","netValue":1.3337403653299382},{"stockId":7000812172080,"date":"2026-01-15T16:00:00.000Z","netValue":1.3336353207232179},{"date":"2026-01-14T16:00:00.000Z","stockId":7000812172080,"netValue":1.3326075603701755},{"stockId":7000812172080,"date":"2026-01-13T16:00:00.000Z","netValue":1.3322362316246374},{"date":"2026-01-12T16:00:00.000Z","stockId":7000812172080,"netValue":1.3320618259319783},{"date":"2026-01-11T16:00:00.000Z","stockId":7000812172080,"netValue":1.332010653375988},{"date":"2026-01-08T16:00:00.000Z","stockId":7000812172080,"netValue":1.3314773340956374},{"date":"2026-01-07T16:00:00.000Z","stockId":7000812172080,"netValue":1.3308102449089805},{"date":"2026-01-06T16:00:00.000Z","stockId":7000812172080,"netValue":1.3304782545236484},{"date":"2026-01-05T16:00:00.000Z","stockId":7000812172080,"netValue":1.3307108929485318},{"date":"2026-01-04T16:00:00.000Z","stockId":7000812172080,"netValue":1.3313136322821506},{"date":"2025-12-30T16:00:00.000Z","stockId":7000812172080,"netValue":1.33102655272222},{"date":"2025-12-29T16:00:00.000Z","stockId":7000812172080,"netValue":1.3308630833663115},{"date":"2025-12-28T16:00:00.000Z","stockId":7000812172080,"netValue":1.3309051698991758},{"date":"2025-12-25T16:00:00.000Z","stockId":7000812172080,"netValue":1.3318020609571328},{"date":"2025-12-24T16:00:00.000Z","stockId":7000812172080,"netValue":1.3317011531736387},{"date":"2025-12-23T16:00:00.000Z","stockId":7000812172080,"netValue":1.3316944314619787},{"date":"2025-12-22T16:00:00.000Z","stockId":7000812172080,"netValue":1.3314000522713667},{"date":"2025-12-21T16:00:00.000Z","stockId":7000812172080,"netValue":1.3306015964482314},{"date":"2025-12-18T16:00:00.000Z","stockId":7000812172080,"netValue":1.3306287568054538},{"date":"2025-12-17T16:00:00.000Z","stockId":7000812172080,"netValue":1.3296826062593832},{"date":"2025-12-16T16:00:00.000Z","stockId":7000812172080,"netValue":1.3296386131196987},{"date":"2025-12-15T16:00:00.000Z","stockId":7000812172080,"netValue":1.3286517354095884},{"date":"2025-12-14T16:00:00.000Z","stockId":7000812172080,"netValue":1.3288485006142774},{"date":"2025-12-11T16:00:00.000Z","stockId":7000812172080,"netValue":1.3295036182326236},{"date":"2025-12-10T16:00:00.000Z","stockId":7000812172080,"netValue":1.3293662183690111},{"date":"2025-12-09T16:00:00.000Z","stockId":7000812172080,"netValue":1.3289131398766312},{"date":"2025-12-08T16:00:00.000Z","stockId":7000812172080,"netValue":1.328422569986079},{"date":"2025-12-07T16:00:00.000Z","stockId":7000812172080,"netValue":1.3278942974298713},{"date":"2025-12-04T16:00:00.000Z","stockId":7000812172080,"netValue":1.3279270144762494},{"date":"2025-12-03T16:00:00.000Z","stockId":7000812172080,"netValue":1.327777218450716},{"date":"2025-12-02T16:00:00.000Z","stockId":7000812172080,"netValue":1.3291466381740606},{"date":"2025-12-01T16:00:00.000Z","stockId":7000812172080,"netValue":1.3297258645488774},{"date":"2025-11-30T16:00:00.000Z","stockId":7000812172080,"netValue":1.3302413677375278},{"date":"2025-11-27T16:00:00.000Z","stockId":7000812172080,"netValue":1.3298261721506897},{"date":"2025-11-26T16:00:00.000Z","stockId":7000812172080,"netValue":1.3296528088541932},{"date":"2025-11-25T16:00:00.000Z","stockId":7000812172080,"netValue":1.329991469173095},{"date":"2025-11-24T16:00:00.000Z","stockId":7000812172080,"netValue":1.3307388225061316},{"date":"2025-11-23T16:00:00.000Z","stockId":7000812172080,"netValue":1.330850436528976},{"date":"2025-11-20T16:00:00.000Z","stockId":7000812172080,"netValue":1.33077062561299},{"date":"2025-11-19T16:00:00.000Z","stockId":7000812172080,"netValue":1.3311645351402572},{"date":"2025-11-18T16:00:00.000Z","stockId":7000812172080,"netValue":1.331238165731948},{"date":"2025-11-17T16:00:00.000Z","stockId":7000812172080,"netValue":1.3310842867468249},{"date":"2025-11-16T16:00:00.000Z","stockId":7000812172080,"netValue":1.3312780594443596},{"date":"2025-11-13T16:00:00.000Z","stockId":7000812172080,"netValue":1.3310339425658038},{"date":"2025-11-12T16:00:00.000Z","stockId":7000812172080,"netValue":1.3310079173821343},{"date":"2025-11-11T16:00:00.000Z","stockId":7000812172080,"netValue":1.3306011077072477},{"date":"2025-11-10T16:00:00.000Z","stockId":7000812172080,"netValue":1.3303302480219081},{"date":"2025-11-09T16:00:00.000Z","stockId":7000812172080,"netValue":1.3301765741637062},{"date":"2025-11-06T16:00:00.000Z","stockId":7000812172080,"netValue":1.3299157558524057},{"date":"2025-11-05T16:00:00.000Z","stockId":7000812172080,"netValue":1.3301456065438726},{"date":"2025-11-04T16:00:00.000Z","stockId":7000812172080,"netValue":1.3303449398112912},{"date":"2025-11-03T16:00:00.000Z","stockId":7000812172080,"netValue":1.330107461733403},{"date":"2025-11-02T16:00:00.000Z","stockId":7000812172080,"netValue":1.3304976048747705},{"date":"2025-10-30T16:00:00.000Z","stockId":7000812172080,"netValue":1.3303901723140386},{"date":"2025-10-29T16:00:00.000Z","stockId":7000812172080,"netValue":1.3287918655487765},{"date":"2025-10-28T16:00:00.000Z","stockId":7000812172080,"netValue":1.3284114446336026},{"date":"2025-10-27T16:00:00.000Z","stockId":7000812172080,"netValue":1.3277418569937978},{"date":"2025-10-26T16:00:00.000Z","stockId":7000812172080,"netValue":1.326946145251666},{"date":"2025-10-23T16:00:00.000Z","stockId":7000812172080,"netValue":1.3263007275075478},{"date":"2025-10-22T16:00:00.000Z","stockId":7000812172080,"netValue":1.3260456195332468},{"date":"2025-10-21T16:00:00.000Z","stockId":7000812172080,"netValue":1.3260143093527306},{"date":"2025-10-20T16:00:00.000Z","stockId":7000812172080,"netValue":1.3260213983085574},{"date":"2025-10-19T16:00:00.000Z","stockId":7000812172080,"netValue":1.3255064411259563},{"date":"2025-10-16T16:00:00.000Z","stockId":7000812172080,"netValue":1.3259450276072686},{"date":"2025-10-15T16:00:00.000Z","stockId":7000812172080,"netValue":1.3247680384496283},{"date":"2025-10-14T16:00:00.000Z","stockId":7000812172080,"netValue":1.3245761466056036},{"date":"2025-10-13T16:00:00.000Z","stockId":7000812172080,"netValue":1.3243445158873874},{"date":"2025-10-12T16:00:00.000Z","stockId":7000812172080,"netValue":1.324662562422701},{"date":"2025-10-09T16:00:00.000Z","stockId":7000812172080,"netValue":1.3239135674987939},{"date":"2025-10-08T16:00:00.000Z","stockId":7000812172080,"netValue":1.3241319662239381},{"date":"2025-09-29T16:00:00.000Z","stockId":7000812172080,"netValue":1.3228855002498423},{"date":"2025-09-28T16:00:00.000Z","stockId":7000812172080,"netValue":1.321765706196595},{"date":"2025-09-25T16:00:00.000Z","stockId":7000812172080,"netValue":1.3216407570273985},{"date":"2025-09-24T16:00:00.000Z","stockId":7000812172080,"netValue":1.3221494789663935},{"date":"2025-09-23T16:00:00.000Z","stockId":7000812172080,"netValue":1.3223475647158889},{"date":"2025-09-22T16:00:00.000Z","stockId":7000812172080,"netValue":1.3233577373016572},{"date":"2025-09-21T16:00:00.000Z","stockId":7000812172080,"netValue":1.3242285791590187},{"date":"2025-09-18T16:00:00.000Z","stockId":7000812172080,"netValue":1.323774047116099},{"date":"2025-09-17T16:00:00.000Z","stockId":7000812172080,"netValue":1.324366781114334},{"date":"2025-09-16T16:00:00.000Z","stockId":7000812172080,"netValue":1.3249223933885408},{"date":"2025-09-15T16:00:00.000Z","stockId":7000812172080,"netValue":1.324177754100352},{"date":"2025-09-14T16:00:00.000Z","stockId":7000812172080,"netValue":1.3234634524168913},{"date":"2025-09-11T16:00:00.000Z","stockId":7000812172080,"netValue":1.3230850936332845},{"date":"2025-09-10T16:00:00.000Z","stockId":7000812172080,"netValue":1.3231540196978726},{"date":"2025-09-09T16:00:00.000Z","stockId":7000812172080,"netValue":1.3228054706709487},{"date":"2025-09-08T16:00:00.000Z","stockId":7000812172080,"netValue":1.3240264860303201},{"date":"2025-09-07T16:00:00.000Z","stockId":7000812172080,"netValue":1.3247464874027504},{"date":"2025-09-04T16:00:00.000Z","stockId":7000812172080,"netValue":1.3254064104297467},{"date":"2025-09-03T16:00:00.000Z","stockId":7000812172080,"netValue":1.3255127002048241},{"date":"2025-09-02T16:00:00.000Z","stockId":7000812172080,"netValue":1.3255846388818149},{"date":"2025-09-01T16:00:00.000Z","stockId":7000812172080,"netValue":1.325090013612941},{"date":"2025-08-31T16:00:00.000Z","stockId":7000812172080,"netValue":1.3251343624705183},{"date":"2025-08-28T16:00:00.000Z","stockId":7000812172080,"netValue":1.3245811413005684},{"date":"2025-08-27T16:00:00.000Z","stockId":7000812172080,"netValue":1.3241506834828713},{"date":"2025-08-26T16:00:00.000Z","stockId":7000812172080,"netValue":1.3248069191276102},{"date":"2025-08-25T16:00:00.000Z","stockId":7000812172080,"netValue":1.3250196595419337},{"date":"2025-08-24T16:00:00.000Z","stockId":7000812172080,"netValue":1.32456739318803},{"date":"2025-08-21T16:00:00.000Z","stockId":7000812172080,"netValue":1.3236276535228348},{"date":"2025-08-20T16:00:00.000Z","stockId":7000812172080,"netValue":1.3239959061106663},{"date":"2025-08-19T16:00:00.000Z","stockId":7000812172080,"netValue":1.323542693906749},{"date":"2025-08-18T16:00:00.000Z","stockId":7000812172080,"netValue":1.3235600883548273},{"date":"2025-08-17T16:00:00.000Z","stockId":7000812172080,"netValue":1.323228840397165},{"date":"2025-08-14T16:00:00.000Z","stockId":7000812172080,"netValue":1.3250250044451657},{"date":"2025-08-13T16:00:00.000Z","stockId":7000812172080,"netValue":1.3257954166130077},{"date":"2025-08-12T16:00:00.000Z","stockId":7000812172080,"netValue":1.3263050512371923},{"date":"2025-08-11T16:00:00.000Z","stockId":7000812172080,"netValue":1.3261053028657501},{"date":"2025-08-10T16:00:00.000Z","stockId":7000812172080,"netValue":1.326511201826418},{"date":"2025-08-07T16:00:00.000Z","stockId":7000812172080,"netValue":1.327106804779555},{"date":"2025-08-06T16:00:00.000Z","stockId":7000812172080,"netValue":1.326735392608568},{"date":"2025-08-05T16:00:00.000Z","stockId":7000812172080,"netValue":1.3263847218659082},{"date":"2025-08-04T16:00:00.000Z","stockId":7000812172080,"netValue":1.3260272594587366},{"date":"2025-08-03T16:00:00.000Z","stockId":7000812172080,"netValue":1.3257896909432376},{"date":"2025-07-31T16:00:00.000Z","stockId":7000812172080,"netValue":1.3254822259589125},{"date":"2025-07-30T16:00:00.000Z","stockId":7000812172080,"netValue":1.3247308979838683},{"date":"2025-07-29T16:00:00.000Z","stockId":7000812172080,"netValue":1.3240044925628036},{"date":"2025-07-28T16:00:00.000Z","stockId":7000812172080,"netValue":1.3233469189363303},{"date":"2025-07-27T16:00:00.000Z","stockId":7000812172080,"netValue":1.324152324581739},{"date":"2025-07-24T16:00:00.000Z","stockId":7000812172080,"netValue":1.323360579177963},{"date":"2025-07-23T16:00:00.000Z","stockId":7000812172080,"netValue":1.3242658546426358},{"date":"2025-07-22T16:00:00.000Z","stockId":7000812172080,"netValue":1.3254719940451498},{"date":"2025-07-21T16:00:00.000Z","stockId":7000812172080,"netValue":1.326196783089206},{"date":"2025-07-20T16:00:00.000Z","stockId":7000812172080,"netValue":1.3264885769956476},{"date":"2025-07-17T16:00:00.000Z","stockId":7000812172080,"netValue":1.326730312408033},{"date":"2025-07-16T16:00:00.000Z","stockId":7000812172080,"netValue":1.3264588710763308},{"date":"2025-07-15T16:00:00.000Z","stockId":7000812172080,"netValue":1.3261657692986195},{"date":"2025-07-14T16:00:00.000Z","stockId":7000812172080,"netValue":1.3260155582570659},{"date":"2025-07-13T16:00:00.000Z","stockId":7000812172080,"netValue":1.3250457821544057},{"date":"2025-07-10T16:00:00.000Z","stockId":7000812172080,"netValue":1.3252527339298377},{"date":"2025-07-09T16:00:00.000Z","stockId":7000812172080,"netValue":1.325530220535453},{"date":"2025-07-08T16:00:00.000Z","stockId":7000812172080,"netValue":1.3258568986813202},{"date":"2025-07-07T16:00:00.000Z","stockId":7000812172080,"netValue":1.326041087872629},{"date":"2025-07-06T16:00:00.000Z","stockId":7000812172080,"netValue":1.3258943853044631},{"date":"2025-07-03T16:00:00.000Z","stockId":7000812172080,"netValue":1.3258374426992081},{"date":"2025-07-02T16:00:00.000Z","stockId":7000812172080,"netValue":1.325067869731262},{"date":"2025-07-01T16:00:00.000Z","stockId":7000812172080,"netValue":1.3245352881789876},{"date":"2025-06-30T16:00:00.000Z","stockId":7000812172080,"netValue":1.324135691799146},{"date":"2025-06-29T16:00:00.000Z","stockId":7000812172080,"netValue":1.3238759136142315},{"date":"2025-06-26T16:00:00.000Z","stockId":7000812172080,"netValue":1.3236952740591694},{"date":"2025-06-25T16:00:00.000Z","stockId":7000812172080,"netValue":1.3232732998221315},{"date":"2025-06-24T16:00:00.000Z","stockId":7000812172080,"netValue":1.3233057895271525},{"date":"2025-06-23T16:00:00.000Z","stockId":7000812172080,"netValue":1.323272943229935},{"date":"2025-06-22T16:00:00.000Z","stockId":7000812172080,"netValue":1.3232227704608288},{"date":"2025-06-19T16:00:00.000Z","stockId":7000812172080,"netValue":1.3230735354046246},{"date":"2025-06-18T16:00:00.000Z","stockId":7000812172080,"netValue":1.3226586756104708},{"date":"2025-06-17T16:00:00.000Z","stockId":7000812172080,"netValue":1.3226884668329322},{"date":"2025-06-16T16:00:00.000Z","stockId":7000812172080,"netValue":1.3222462550175496},{"date":"2025-06-15T16:00:00.000Z","stockId":7000812172080,"netValue":1.3218492299966025},{"date":"2025-06-12T16:00:00.000Z","stockId":7000812172080,"netValue":1.3215525859661015},{"date":"2025-06-11T16:00:00.000Z","stockId":7000812172080,"netValue":1.3215193653727497},{"date":"2025-06-10T16:00:00.000Z","stockId":7000812172080,"netValue":1.3215349895818724},{"date":"2025-06-09T16:00:00.000Z","stockId":7000812172080,"netValue":1.3210729748855543},{"date":"2025-06-08T16:00:00.000Z","stockId":7000812172080,"netValue":1.32125394888131},{"date":"2025-06-05T16:00:00.000Z","stockId":7000812172080,"netValue":1.3207050530893802},{"date":"2025-06-04T16:00:00.000Z","stockId":7000812172080,"netValue":1.319754224640384},{"date":"2025-06-03T16:00:00.000Z","stockId":7000812172080,"netValue":1.3193309310154449},{"date":"2025-06-02T16:00:00.000Z","stockId":7000812172080,"netValue":1.3188529892440233},{"date":"2025-05-29T16:00:00.000Z","stockId":7000812172080,"netValue":1.3188266638638235},{"date":"2025-05-28T16:00:00.000Z","stockId":7000812172080,"netValue":1.3184321710627225},{"date":"2025-05-27T16:00:00.000Z","stockId":7000812172080,"netValue":1.3187831495650044},{"date":"2025-05-26T16:00:00.000Z","stockId":7000812172080,"netValue":1.319051350214022},{"date":"2025-05-25T16:00:00.000Z","stockId":7000812172080,"netValue":1.3195906826556403},{"date":"2025-05-22T16:00:00.000Z","stockId":7000812172080,"netValue":1.3192917278796883},{"date":"2025-05-21T16:00:00.000Z","stockId":7000812172080,"netValue":1.3190313265773637},{"date":"2025-05-20T16:00:00.000Z","stockId":7000812172080,"netValue":1.3190771942100705},{"date":"2025-05-19T16:00:00.000Z","stockId":7000812172080,"netValue":1.3190158970540753},{"date":"2025-05-18T16:00:00.000Z","stockId":7000812172080,"netValue":1.3188989722362967},{"date":"2025-05-15T16:00:00.000Z","stockId":7000812172080,"netValue":1.3184328879057965},{"date":"2025-05-14T16:00:00.000Z","stockId":7000812172080,"netValue":1.3186953092950857},{"date":"2025-05-13T16:00:00.000Z","stockId":7000812172080,"netValue":1.3192554457678862},{"date":"2025-05-12T16:00:00.000Z","stockId":7000812172080,"netValue":1.3192759167846524},{"date":"2025-05-11T16:00:00.000Z","stockId":7000812172080,"netValue":1.3186142014560307},{"date":"2025-05-08T16:00:00.000Z","stockId":7000812172080,"netValue":1.3191032970403052},{"date":"2025-05-07T16:00:00.000Z","stockId":7000812172080,"netValue":1.318519635442011},{"date":"2025-05-06T16:00:00.000Z","stockId":7000812172080,"netValue":1.3174309128940505},{"date":"2025-05-05T16:00:00.000Z","stockId":7000812172080,"netValue":1.317400852081205},{"date":"2025-04-29T16:00:00.000Z","stockId":7000812172080,"netValue":1.3168428557084262},{"date":"2025-04-28T16:00:00.000Z","stockId":7000812172080,"netValue":1.3158992591706715},{"date":"2025-04-27T16:00:00.000Z","stockId":7000812172080,"netValue":1.3151675737619002},{"date":"2025-04-24T16:00:00.000Z","stockId":7000812172080,"netValue":1.314894160898314},{"date":"2025-04-23T16:00:00.000Z","stockId":7000812172080,"netValue":1.3150860544849323},{"date":"2025-04-22T16:00:00.000Z","stockId":7000812172080,"netValue":1.3154471578210458},{"date":"2025-04-21T16:00:00.000Z","stockId":7000812172080,"netValue":1.3157421333425297},{"date":"2025-04-20T16:00:00.000Z","stockId":7000812172080,"netValue":1.3156022823374014},{"date":"2025-04-17T16:00:00.000Z","stockId":7000812172080,"netValue":1.3155640992390414},{"date":"2025-04-16T16:00:00.000Z","stockId":7000812172080,"netValue":1.3156838904794825},{"date":"2025-04-15T16:00:00.000Z","stockId":7000812172080,"netValue":1.3159219615467275},{"date":"2025-04-14T16:00:00.000Z","stockId":7000812172080,"netValue":1.3157987802013016},{"date":"2025-04-13T16:00:00.000Z","stockId":7000812172080,"netValue":1.316094366051435},{"date":"2025-04-10T16:00:00.000Z","stockId":7000812172080,"netValue":1.3159645460686435},{"date":"2025-04-09T16:00:00.000Z","stockId":7000812172080,"netValue":1.3148327405189195},{"date":"2025-04-08T16:00:00.000Z","stockId":7000812172080,"netValue":1.3141856693516338},{"date":"2025-04-07T16:00:00.000Z","stockId":7000812172080,"netValue":1.3137313405467996},{"date":"2025-04-06T16:00:00.000Z","stockId":7000812172080,"netValue":1.3149156083577043},{"date":"2025-04-02T16:00:00.000Z","stockId":7000812172080,"netValue":1.3140162502524029},{"date":"2025-04-01T16:00:00.000Z","stockId":7000812172080,"netValue":1.3113298919378846},{"date":"2025-03-31T16:00:00.000Z","stockId":7000812172080,"netValue":1.3104519809108581},{"date":"2025-03-30T16:00:00.000Z","stockId":7000812172080,"netValue":1.3105005423710394},{"date":"2025-03-27T16:00:00.000Z","stockId":7000812172080,"netValue":1.310202000152068},{"date":"2025-03-26T16:00:00.000Z","stockId":7000812172080,"netValue":1.3097956283018148},{"date":"2025-03-25T16:00:00.000Z","stockId":7000812172080,"netValue":1.3096772118047126},{"date":"2025-03-24T16:00:00.000Z","stockId":7000812172080,"netValue":1.3091185714511262},{"date":"2025-03-23T16:00:00.000Z","stockId":7000812172080,"netValue":1.3086351097649191},{"date":"2025-03-20T16:00:00.000Z","stockId":7000812172080,"netValue":1.3080026538876808},{"date":"2025-03-19T16:00:00.000Z","stockId":7000812172080,"netValue":1.307992692179367},{"date":"2025-03-18T16:00:00.000Z","stockId":7000812172080,"netValue":1.3066503537370728},{"date":"2025-03-17T16:00:00.000Z","stockId":7000812172080,"netValue":1.3060911539521893},{"date":"2025-03-16T16:00:00.000Z","stockId":7000812172080,"netValue":1.3056179130949281},{"date":"2025-03-13T16:00:00.000Z","stockId":7000812172080,"netValue":1.307261909560089},{"date":"2025-03-12T16:00:00.000Z","stockId":7000812172080,"netValue":1.3060766016180851},{"date":"2025-03-11T16:00:00.000Z","stockId":7000812172080,"netValue":1.3058352390930892},{"date":"2025-03-10T16:00:00.000Z","stockId":7000812172080,"netValue":1.3047814567828318},{"date":"2025-03-09T16:00:00.000Z","stockId":7000812172080,"netValue":1.3064872625360955},{"date":"2025-03-06T16:00:00.000Z","stockId":7000812172080,"netValue":1.3068888834298757},{"date":"2025-03-05T16:00:00.000Z","stockId":7000812172080,"netValue":1.3091559727258177},{"date":"2025-03-04T16:00:00.000Z","stockId":7000812172080,"netValue":1.3096904266182836},{"date":"2025-03-03T16:00:00.000Z","stockId":7000812172080,"netValue":1.30939899729933},{"date":"2025-03-02T16:00:00.000Z","stockId":7000812172080,"netValue":1.3091810817609288},{"date":"2025-02-27T16:00:00.000Z","stockId":7000812172080,"netValue":1.3082170005152896},{"date":"2025-02-26T16:00:00.000Z","stockId":7000812172080,"netValue":1.3088612183621384},{"date":"2025-02-25T16:00:00.000Z","stockId":7000812172080,"netValue":1.3097447038747099},{"date":"2025-02-24T16:00:00.000Z","stockId":7000812172080,"netValue":1.309472394843307},{"date":"2025-02-23T16:00:00.000Z","stockId":7000812172080,"netValue":1.3094794058682138},{"date":"2025-02-20T16:00:00.000Z","stockId":7000812172080,"netValue":1.3109841854674262},{"date":"2025-02-19T16:00:00.000Z","stockId":7000812172080,"netValue":1.312574109741732},{"date":"2025-02-18T16:00:00.000Z","stockId":7000812172080,"netValue":1.313560498650865},{"date":"2025-02-17T16:00:00.000Z","stockId":7000812172080,"netValue":1.3130143115946702},{"date":"2025-02-16T16:00:00.000Z","stockId":7000812172080,"netValue":1.3140490874085566},{"date":"2025-02-13T16:00:00.000Z","stockId":7000812172080,"netValue":1.3145737244224334},{"date":"2025-02-12T16:00:00.000Z","stockId":7000812172080,"netValue":1.3155659436013776},{"date":"2025-02-11T16:00:00.000Z","stockId":7000812172080,"netValue":1.3158824745707367},{"date":"2025-02-10T16:00:00.000Z","stockId":7000812172080,"netValue":1.3159609007305684},{"date":"2025-02-09T16:00:00.000Z","stockId":7000812172080,"netValue":1.3160427543388478},{"date":"2025-02-06T16:00:00.000Z","stockId":7000812172080,"netValue":1.3167023328502976},{"date":"2025-02-05T16:00:00.000Z","stockId":7000812172080,"netValue":1.3160625312700516},{"date":"2025-02-04T16:00:00.000Z","stockId":7000812172080,"netValue":1.314987606243561},{"date":"2025-01-26T16:00:00.000Z","stockId":7000812172080,"netValue":1.3146279327395018},{"date":"2025-01-23T16:00:00.000Z","stockId":7000812172080,"netValue":1.3132380735368239},{"date":"2025-01-22T16:00:00.000Z","stockId":7000812172080,"netValue":1.313318910365871},{"date":"2025-01-21T16:00:00.000Z","stockId":7000812172080,"netValue":1.3138763525593735},{"date":"2025-01-20T16:00:00.000Z","stockId":7000812172080,"netValue":1.313850490936392},{"date":"2025-01-19T16:00:00.000Z","stockId":7000812172080,"netValue":1.3133326553133224},{"date":"2025-01-16T16:00:00.000Z","stockId":7000812172080,"netValue":1.313589699875375},{"date":"2025-01-15T16:00:00.000Z","stockId":7000812172080,"netValue":1.313998895413664},{"date":"2025-01-14T16:00:00.000Z","stockId":7000812172080,"netValue":1.3147780243979938},{"date":"2025-01-13T16:00:00.000Z","stockId":7000812172080,"netValue":1.3146443178827198},{"date":"2025-01-12T16:00:00.000Z","stockId":7000812172080,"netValue":1.3137762449690131},{"date":"2025-01-09T16:00:00.000Z","stockId":7000812172080,"netValue":1.3146457265337306},{"date":"2025-01-08T16:00:00.000Z","stockId":7000812172080,"netValue":1.3149935684116094},{"date":"2025-01-07T16:00:00.000Z","stockId":7000812172080,"netValue":1.3160805292785942},{"date":"2025-01-06T16:00:00.000Z","stockId":7000812172080,"netValue":1.31626972662866},{"date":"2025-01-05T16:00:00.000Z","stockId":7000812172080,"netValue":1.3167309339490734},{"date":"2025-01-02T16:00:00.000Z","stockId":7000812172080,"netValue":1.3161170596578555},{"date":"2025-01-01T16:00:00.000Z","stockId":7000812172080,"netValue":1.316155137851414},{"date":"2024-12-30T16:00:00.000Z","stockId":7000812172080,"netValue":1.3144869403750794},{"date":"2024-12-29T16:00:00.000Z","stockId":7000812172080,"netValue":1.3135520046065368},{"date":"2024-12-26T16:00:00.000Z","stockId":7000812172080,"netValue":1.3133254642274403},{"date":"2024-12-25T16:00:00.000Z","stockId":7000812172080,"netValue":1.3122145758940011},{"date":"2024-12-24T16:00:00.000Z","stockId":7000812172080,"netValue":1.3117693598979336},{"date":"2024-12-23T16:00:00.000Z","stockId":7000812172080,"netValue":1.3125232662016022},{"date":"2024-12-22T16:00:00.000Z","stockId":7000812172080,"netValue":1.3127357552863759},{"date":"2024-12-19T16:00:00.000Z","stockId":7000812172080,"netValue":1.312544616379569},{"date":"2024-12-18T16:00:00.000Z","stockId":7000812172080,"netValue":1.3108526827092373},{"date":"2024-12-17T16:00:00.000Z","stockId":7000812172080,"netValue":1.3107686772114762},{"date":"2024-12-16T16:00:00.000Z","stockId":7000812172080,"netValue":1.3111475877388794},{"date":"2024-12-15T16:00:00.000Z","stockId":7000812172080,"netValue":1.3115741663371705},{"date":"2024-12-12T16:00:00.000Z","stockId":7000812172080,"netValue":1.3106235869300777},{"date":"2024-12-11T16:00:00.000Z","stockId":7000812172080,"netValue":1.3088271048618094},{"date":"2024-12-10T16:00:00.000Z","stockId":7000812172080,"netValue":1.30811711737445},{"date":"2024-12-09T16:00:00.000Z","stockId":7000812172080,"netValue":1.3079226260785597},{"date":"2024-12-08T16:00:00.000Z","stockId":7000812172080,"netValue":1.3062248247330566},{"date":"2024-12-05T16:00:00.000Z","stockId":7000812172080,"netValue":1.3055668587022566},{"date":"2024-12-04T16:00:00.000Z","stockId":7000812172080,"netValue":1.304829697861893},{"date":"2024-12-03T16:00:00.000Z","stockId":7000812172080,"netValue":1.3044658537369132},{"date":"2024-12-02T16:00:00.000Z","stockId":7000812172080,"netValue":1.3037230675725078},{"date":"2024-12-01T16:00:00.000Z","stockId":7000812172080,"netValue":1.303594608492773},{"date":"2024-11-28T16:00:00.000Z","stockId":7000812172080,"netValue":1.3012174705058719},{"date":"2024-11-27T16:00:00.000Z","stockId":7000812172080,"netValue":1.2997595449427384},{"date":"2024-11-26T16:00:00.000Z","stockId":7000812172080,"netValue":1.299305558897805},{"date":"2024-11-25T16:00:00.000Z","stockId":7000812172080,"netValue":1.2989307281365963},{"date":"2024-11-24T16:00:00.000Z","stockId":7000812172080,"netValue":1.2988264265911702},{"date":"2024-11-21T16:00:00.000Z","stockId":7000812172080,"netValue":1.298148554200944},{"date":"2024-11-20T16:00:00.000Z","stockId":7000812172080,"netValue":1.298158116612858},{"date":"2024-11-19T16:00:00.000Z","stockId":7000812172080,"netValue":1.2975333479611728},{"date":"2024-11-18T16:00:00.000Z","stockId":7000812172080,"netValue":1.2974996539927357},{"date":"2024-11-17T16:00:00.000Z","stockId":7000812172080,"netValue":1.2969429490784277},{"date":"2024-11-14T16:00:00.000Z","stockId":7000812172080,"netValue":1.2973075360866828},{"date":"2024-11-13T16:00:00.000Z","stockId":7000812172080,"netValue":1.2974997471148781},{"date":"2024-11-12T16:00:00.000Z","stockId":7000812172080,"netValue":1.2980687153596397},{"date":"2024-11-11T16:00:00.000Z","stockId":7000812172080,"netValue":1.297886423487474},{"date":"2024-11-10T16:00:00.000Z","stockId":7000812172080,"netValue":1.2975891912331448},{"date":"2024-11-07T16:00:00.000Z","stockId":7000812172080,"netValue":1.2968946791442861},{"date":"2024-11-06T16:00:00.000Z","stockId":7000812172080,"netValue":1.2967712370012465},{"date":"2024-11-05T16:00:00.000Z","stockId":7000812172080,"netValue":1.2957064993488863},{"date":"2024-11-04T16:00:00.000Z","stockId":7000812172080,"netValue":1.2955139093116352},{"date":"2024-11-03T16:00:00.000Z","stockId":7000812172080,"netValue":1.2946434858270064},{"date":"2024-10-31T16:00:00.000Z","stockId":7000812172080,"netValue":1.2939793481357187},{"date":"2024-10-30T16:00:00.000Z","stockId":7000812172080,"netValue":1.2931840885686854},{"date":"2024-10-29T16:00:00.000Z","stockId":7000812172080,"netValue":1.2926271322333762},{"date":"2024-10-28T16:00:00.000Z","stockId":7000812172080,"netValue":1.2926441765976753},{"date":"2024-10-27T16:00:00.000Z","stockId":7000812172080,"netValue":1.292947950231346},{"date":"2024-10-24T16:00:00.000Z","stockId":7000812172080,"netValue":1.293159768546794},{"date":"2024-10-23T16:00:00.000Z","stockId":7000812172080,"netValue":1.2929625265296765},{"date":"2024-10-22T16:00:00.000Z","stockId":7000812172080,"netValue":1.2933947794182126},{"date":"2024-10-21T16:00:00.000Z","stockId":7000812172080,"netValue":1.294344750610601},{"date":"2024-10-20T16:00:00.000Z","stockId":7000812172080,"netValue":1.2952686343278395},{"date":"2024-10-17T16:00:00.000Z","stockId":7000812172080,"netValue":1.295689862719691},{"date":"2024-10-16T16:00:00.000Z","stockId":7000812172080,"netValue":1.2954994322223048},{"date":"2024-10-15T16:00:00.000Z","stockId":7000812172080,"netValue":1.2948438292739848},{"date":"2024-10-14T16:00:00.000Z","stockId":7000812172080,"netValue":1.294745871957615},{"date":"2024-10-13T16:00:00.000Z","stockId":7000812172080,"netValue":1.2946238240398382},{"date":"2024-10-10T16:00:00.000Z","stockId":7000812172080,"netValue":1.2920932517650727},{"date":"2024-10-09T16:00:00.000Z","stockId":7000812172080,"netValue":1.2907198343882087},{"date":"2024-10-08T16:00:00.000Z","stockId":7000812172080,"netValue":1.2889068158847168},{"date":"2024-10-07T16:00:00.000Z","stockId":7000812172080,"netValue":1.2918973542528314},{"date":"2024-09-29T16:00:00.000Z","stockId":7000812172080,"netValue":1.292721986827365},{"date":"2024-09-26T16:00:00.000Z","stockId":7000812172080,"netValue":1.293848522377057},{"date":"2024-09-25T16:00:00.000Z","stockId":7000812172080,"netValue":1.2961204195778917},{"date":"2024-09-24T16:00:00.000Z","stockId":7000812172080,"netValue":1.2961848069048714},{"date":"2024-09-23T16:00:00.000Z","stockId":7000812172080,"netValue":1.29490724767777},{"date":"2024-09-22T16:00:00.000Z","stockId":7000812172080,"netValue":1.29467907317617},{"date":"2024-09-19T16:00:00.000Z","stockId":7000812172080,"netValue":1.2945411265709095},{"date":"2024-09-18T16:00:00.000Z","stockId":7000812172080,"netValue":1.2946177489235455},{"date":"2024-09-17T16:00:00.000Z","stockId":7000812172080,"netValue":1.2948387708843834},{"date":"2024-09-12T16:00:00.000Z","stockId":7000812172080,"netValue":1.29391735504082},{"date":"2024-09-11T16:00:00.000Z","stockId":7000812172080,"netValue":1.2936769842608233},{"date":"2024-09-10T16:00:00.000Z","stockId":7000812172080,"netValue":1.2935125765319548},{"date":"2024-09-09T16:00:00.000Z","stockId":7000812172080,"netValue":1.2930571532661295},{"date":"2024-09-08T16:00:00.000Z","stockId":7000812172080,"netValue":1.2929371086454629},{"date":"2024-09-05T16:00:00.000Z","stockId":7000812172080,"netValue":1.2927038237466613},{"date":"2024-09-04T16:00:00.000Z","stockId":7000812172080,"netValue":1.2927367350523569},{"date":"2024-09-03T16:00:00.000Z","stockId":7000812172080,"netValue":1.2926377034754168},{"date":"2024-09-02T16:00:00.000Z","stockId":7000812172080,"netValue":1.2923052901856986},{"date":"2024-09-01T16:00:00.000Z","stockId":7000812172080,"netValue":1.2916011124497828},{"date":"2024-08-29T16:00:00.000Z","stockId":7000812172080,"netValue":1.290862731649399},{"date":"2024-08-28T16:00:00.000Z","stockId":7000812172080,"netValue":1.2904895020711786},{"date":"2024-08-27T16:00:00.000Z","stockId":7000812172080,"netValue":1.2902303828462127},{"date":"2024-08-26T16:00:00.000Z","stockId":7000812172080,"netValue":1.2898970911881178},{"date":"2024-08-25T16:00:00.000Z","stockId":7000812172080,"netValue":1.291429651672495},{"date":"2024-08-22T16:00:00.000Z","stockId":7000812172080,"netValue":1.2920088464457633},{"date":"2024-08-21T16:00:00.000Z","stockId":7000812172080,"netValue":1.2920241331458535},{"date":"2024-08-20T16:00:00.000Z","stockId":7000812172080,"netValue":1.2918411647831236},{"date":"2024-08-19T16:00:00.000Z","stockId":7000812172080,"netValue":1.2923305004075838},{"date":"2024-08-18T16:00:00.000Z","stockId":7000812172080,"netValue":1.2925875446508819},{"date":"2024-08-15T16:00:00.000Z","stockId":7000812172080,"netValue":1.2920230455155295},{"date":"2024-08-14T16:00:00.000Z","stockId":7000812172080,"netValue":1.2920931060170548},{"date":"2024-08-13T16:00:00.000Z","stockId":7000812172080,"netValue":1.2925764234152581},{"date":"2024-08-12T16:00:00.000Z","stockId":7000812172080,"netValue":1.2916908076542128},{"date":"2024-08-11T16:00:00.000Z","stockId":7000812172080,"netValue":1.2910134614972126},{"date":"2024-08-08T16:00:00.000Z","stockId":7000812172080,"netValue":1.2931226255965307},{"date":"2024-08-07T16:00:00.000Z","stockId":7000812172080,"netValue":1.2939992197743364},{"date":"2024-08-06T16:00:00.000Z","stockId":7000812172080,"netValue":1.2946580790689761},{"date":"2024-08-05T16:00:00.000Z","stockId":7000812172080,"netValue":1.2941308874595367},{"date":"2024-08-04T16:00:00.000Z","stockId":7000812172080,"netValue":1.2944111154889142},{"date":"2024-08-01T16:00:00.000Z","stockId":7000812172080,"netValue":1.2943175855147047},{"date":"2024-07-31T16:00:00.000Z","stockId":7000812172080,"netValue":1.2939187892954476},{"date":"2024-07-30T16:00:00.000Z","stockId":7000812172080,"netValue":1.2929972759714743},{"date":"2024-07-29T16:00:00.000Z","stockId":7000812172080,"netValue":1.2923316406345289},{"date":"2024-07-28T16:00:00.000Z","stockId":7000812172080,"netValue":1.2920518306073085},{"date":"2024-07-25T16:00:00.000Z","stockId":7000812172080,"netValue":1.2911609032865194},{"date":"2024-07-24T16:00:00.000Z","stockId":7000812172080,"netValue":1.290589549795482},{"date":"2024-07-23T16:00:00.000Z","stockId":7000812172080,"netValue":1.289923567433643},{"date":"2024-07-22T16:00:00.000Z","stockId":7000812172080,"netValue":1.2898871291700087},{"date":"2024-07-21T16:00:00.000Z","stockId":7000812172080,"netValue":1.2897784756953592},{"date":"2024-07-18T16:00:00.000Z","stockId":7000812172080,"netValue":1.2888965085876674},{"date":"2024-07-17T16:00:00.000Z","stockId":7000812172080,"netValue":1.288679783067493},{"date":"2024-07-16T16:00:00.000Z","stockId":7000812172080,"netValue":1.2886782677990722},{"date":"2024-07-15T16:00:00.000Z","stockId":7000812172080,"netValue":1.2888201490999325},{"date":"2024-07-14T16:00:00.000Z","stockId":7000812172080,"netValue":1.2886591031572416},{"date":"2024-07-11T16:00:00.000Z","stockId":7000812172080,"netValue":1.2880428676478044},{"date":"2024-07-10T16:00:00.000Z","stockId":7000812172080,"netValue":1.2877152150054394},{"date":"2024-07-09T16:00:00.000Z","stockId":7000812172080,"netValue":1.2871242637238347},{"date":"2024-07-08T16:00:00.000Z","stockId":7000812172080,"netValue":1.2871011040614144},{"date":"2024-07-07T16:00:00.000Z","stockId":7000812172080,"netValue":1.2859881046813462},{"date":"2024-07-04T16:00:00.000Z","stockId":7000812172080,"netValue":1.2867385383299386},{"date":"2024-07-03T16:00:00.000Z","stockId":7000812172080,"netValue":1.2872389353645484},{"date":"2024-07-02T16:00:00.000Z","stockId":7000812172080,"netValue":1.2871279760217376},{"date":"2024-07-01T16:00:00.000Z","stockId":7000812172080,"netValue":1.2868709651361045},{"date":"2024-06-30T16:00:00.000Z","stockId":7000812172080,"netValue":1.2868227744632135},{"date":"2024-06-29T16:00:00.000Z","stockId":7000812172080,"netValue":1.2875192032397926},{"date":"2024-06-27T16:00:00.000Z","stockId":7000812172080,"netValue":1.2873843975507755},{"date":"2024-06-26T16:00:00.000Z","stockId":7000812172080,"netValue":1.2865463327649482},{"date":"2024-06-25T16:00:00.000Z","stockId":7000812172080,"netValue":1.2862268187689998},{"date":"2024-06-24T16:00:00.000Z","stockId":7000812172080,"netValue":1.2855896197062116},{"date":"2024-06-23T16:00:00.000Z","stockId":7000812172080,"netValue":1.2853031685700795},{"date":"2024-06-20T16:00:00.000Z","stockId":7000812172080,"netValue":1.2851164912416453},{"date":"2024-06-19T16:00:00.000Z","stockId":7000812172080,"netValue":1.2853621990287345},{"date":"2024-06-18T16:00:00.000Z","stockId":7000812172080,"netValue":1.2853658923954985},{"date":"2024-06-17T16:00:00.000Z","stockId":7000812172080,"netValue":1.285055327713034},{"date":"2024-06-16T16:00:00.000Z","stockId":7000812172080,"netValue":1.28451157778131},{"date":"2024-06-13T16:00:00.000Z","stockId":7000812172080,"netValue":1.284124674403828},{"date":"2024-06-12T16:00:00.000Z","stockId":7000812172080,"netValue":1.2834959212269528},{"date":"2024-06-11T16:00:00.000Z","stockId":7000812172080,"netValue":1.2830800473352015},{"date":"2024-06-10T16:00:00.000Z","stockId":7000812172080,"netValue":1.282932601628164},{"date":"2024-06-06T16:00:00.000Z","stockId":7000812172080,"netValue":1.2827450803258178},{"date":"2024-06-05T16:00:00.000Z","stockId":7000812172080,"netValue":1.2826502119394005},{"date":"2024-06-04T16:00:00.000Z","stockId":7000812172080,"netValue":1.282300514762036},{"date":"2024-06-03T16:00:00.000Z","stockId":7000812172080,"netValue":1.2820249785638447},{"date":"2024-06-02T16:00:00.000Z","stockId":7000812172080,"netValue":1.2811070676317835},{"date":"2024-05-30T16:00:00.000Z","stockId":7000812172080,"netValue":1.2803721170160771},{"date":"2024-05-29T16:00:00.000Z","stockId":7000812172080,"netValue":1.2806124018485114},{"date":"2024-05-28T16:00:00.000Z","stockId":7000812172080,"netValue":1.2805215752774415},{"date":"2024-05-27T16:00:00.000Z","stockId":7000812172080,"netValue":1.2796606680249538},{"date":"2024-05-26T16:00:00.000Z","stockId":7000812172080,"netValue":1.2792873209527096},{"date":"2024-05-23T16:00:00.000Z","stockId":7000812172080,"netValue":1.278497138132469},{"date":"2024-05-22T16:00:00.000Z","stockId":7000812172080,"netValue":1.2784246285943652},{"date":"2024-05-21T16:00:00.000Z","stockId":7000812172080,"netValue":1.278411320994977},{"date":"2024-05-20T16:00:00.000Z","stockId":7000812172080,"netValue":1.2783697760907038},{"date":"2024-05-19T16:00:00.000Z","stockId":7000812172080,"netValue":1.2787535845771558},{"date":"2024-05-16T16:00:00.000Z","stockId":7000812172080,"netValue":1.278083029599218},{"date":"2024-05-15T16:00:00.000Z","stockId":7000812172080,"netValue":1.2778584675711055}]}