window.pageData = {"startDate":"2024-07-20T14:01:02.891Z","endDate":"2026-07-20T14:01:02.891Z","manager":{"_id":7001219208750,"name":"卢珊","gender":"f","educationCode":"001001","resume":"卢珊女士：中国国籍，博士，曾先后任天津泰基精密陶瓷有限公司综合部专员，天津环科机动车技术开发有限公司市场部经理助理，新时代证券有限责任公司金融市场部高级经理，平安证券有限责任公司产品经理，九州证券股份有限公司投资顾问，2019年加入国寿安保基金管理有限公司担任基金经理助理，2020年12月起担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12月28日起担任国寿安保中债-3-5年政策性金融债指数证券投资资金基金经理。2021年6月24日起担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。2021年7月26日担任国寿安保尊庆6个月持有期债券型证券投资基金基金经理。现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。2023年2月1日任国寿安保安泽纯债39个月定期开放债券型证券投资基金的基金经理。","tickerId":1219208750,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20778892","exchange":"fm","cnInfoCode":"db20778892","followedNum":0,"currency":"CNY","workingDate":"2020-12-03T16:00:00.000Z","fundCompanyId":4000050900000,"fundManagerSecondLevel":"bond","pinyin":"ls","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":7001219208750,"type":"fmp","fm_p_r_d":"2026-07-16T16:00:00.000Z","fm_p_r_m1":0.0009449200279993963,"fm_p_r_m3":0.00482822945937289,"fm_p_r_m6":0.012515058902230036,"fm_p_r_y1":0.021573131969353954,"fm_cagr_p_r_fs":0.03261607918466325,"fm_cagr_p_r_fs_m":0.02920074601152478,"fm_cagr_p_r_fs_r_c":1296,"fm_cagr_p_r_fs_rp":0.3776061776061776,"fm_p_r_fys_m":0.013878719253203387,"fm_p_r_fys_r_c":1212,"fm_p_r_fys_rp":0.48554913294797686,"fm_p_r_m1_m":0.0008027368825477277,"fm_p_r_m1_r_c":1272,"fm_p_r_m1_rp":0.4437450826121164,"fm_p_r_m3_m":0.004452582640457559,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.44533120510774143,"fm_p_r_m6_m":0.011572909109381913,"fm_p_r_m6_r_c":1219,"fm_p_r_m6_rp":0.4376026272577997,"fm_p_r_y1_m":0.01816944702323542,"fm_p_r_y1_r_c":1149,"fm_p_r_y1_rp":0.3702090592334495,"fm_p_r_y3":0.09051914592099974,"fm_p_r_y3_m":0.08771448712666507,"fm_p_r_y3_r_c":819,"fm_p_r_y3_rp":0.4511002444987775,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.38685524126455906,"fm_p_r_y5_m":0.15144190595766127,"fm_p_r_y5_r_c":543,"fm_p_r_y5_rp":0.3856088560885609,"fm_p_r_y5":0.16036932256418912,"fm_p_r_fys":0.014021340333816745},"fmi":{"stockId":7001219208750,"type":"fmi","fm_my":5.6,"fm_d":{"3000000004797":"本基金的基金经理","3000000007970":"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","3000000014231":"本基金的基金经理","3000000018256":"本基金的基金经理"},"fm_wy":12,"fm_a_as":0,"fm_a_mfn":7,"fm_as":23440243283.531403,"fm_b_as":23440243283.531403,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":6,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0399,"fm_r_fd":3000000009582,"fm_r_ftp":0.2425}},"topTenManagedFundList":[{"_id":3000000007970,"__csrcFundId":6783,"stockCode":"007970","shortName":"国寿安保安泽纯债39个月定开债券(007970)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7970,"masterFundFlag":1,"lastUpdated":"2026-04-30T21:00:21.550Z","status":"normal","inceptionDate":"2019-11-12T16:00:00.000Z","name":"国寿安保安泽纯债39个月定期开放债券型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050900000,"currency":"CNY","masterFundShortName":"国寿安保安泽纯债39个月定开债券","pinyin":"gsabazcz39gydqkfzqxzqtzjj","hotMetrics":{"stockId":3000000007970,"type":"f_as","f_tas":8678607305.9333,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_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":1,"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":3000000018256,"__csrcFundId":12773,"stockCode":"018256","shortName":"国寿安保安泰三个月定开债券(018256)","masterFundShortName":"国寿安保安泰三个月定开债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":18256,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:53:42.909Z","status":"normal","exchange":"jj","fundCollectionId":4000050900000,"inceptionDate":"2023-06-15T16:00:00.000Z","name":"国寿安保安泰三个月定期开放债券型证券投资基金","setUpDate":"2023-06-15T16:00:00.000Z","setUpAssetScale":6999997953.03,"setUpShares":6999997953.03,"pinyin":"gsabatsgydqkfzqxzqtzjj","hotMetrics":{"stockId":3000000018256,"type":"f_as","f_tas":4436359947.1935,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009581,"__csrcFundId":8310,"stockCode":"009581","shortName":"国寿安保中债3-5年政金债指数(009581)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":9581,"masterFundFlag":1,"lastUpdated":"2026-06-30T21:51:38.780Z","status":"normal","inceptionDate":"2020-12-10T16:00:00.000Z","name":"国寿安保中债-3-5年政策性金融债指数证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050900000,"currency":"CNY","masterFundShortName":"国寿安保中债3-5年政金债指数","setUpDate":"2020-12-10T16:00:00.000Z","setUpAssetScale":7999636468.85,"setUpShares":7999636468.85,"pinyin":"gsabzz-3-5nzcxjrzzszqtzjj","indexFundFlag":1,"hotMetrics":{"stockId":3000000009581,"type":"f_as","f_tas":3295741864.3735,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008875,"__csrcFundId":7530,"stockCode":"008875","shortName":"国寿安保尊恒利率债债券(008875)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8875,"masterFundFlag":1,"lastUpdated":"2026-04-30T21:30:11.715Z","status":"normal","inceptionDate":"2020-05-20T16:00:00.000Z","name":"国寿安保尊恒利率债债券型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050900000,"currency":"CNY","masterFundShortName":"国寿安保尊恒利率债债券","setUpDate":"2020-05-20T16:00:00.000Z","setUpAssetScale":350191781.5,"setUpShares":350191781.5,"pinyin":"gsabzhllzzqxzqtzjj","hotMetrics":{"stockId":3000000008875,"type":"f_as","f_tas":1627790565.1644,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009309,"__csrcFundId":9201,"stockCode":"009309","shortName":"国寿安保尊庆6个月持有债券 (009309)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":9309,"masterFundFlag":1,"lastUpdated":"2026-04-30T21:44:23.583Z","status":"normal","name":"国寿安保尊庆6个月持有期债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050900000,"inceptionDate":"2021-05-24T16:00:00.000Z","currency":"CNY","masterFundShortName":"国寿安保尊庆6个月持有债券 ","setUpDate":"2021-05-24T16:00:00.000Z","setUpAssetScale":445690191.67,"setUpShares":445690191.67,"pinyin":"gsabzq6gycyqzqxzqtzjj","hotMetrics":{"stockId":3000000009309,"type":"f_as","f_tas":101825947.46,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009582,"name":"国寿安保中债-3-5年政策性金融债指数证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"009582","tickerId":9582,"shortName":"国寿安保中债-3-5年政金债指数C","__csrcFundId":8310,"lastUpdated":"2025-01-04T00:32:04.789Z","exchange":"jj","inceptionDate":"2020-12-10T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050900000,"currency":"CNY","status":"normal","setUpDate":"2020-12-10T16:00:00.000Z","setUpAssetScale":9514.82,"setUpShares":9514.82,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabzz-3-5nzcxjrzzszqtzjj","hotMetrics":{"stockId":3000000009582,"type":"f_as","f_tas":26116089.251999997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008876,"name":"国寿安保尊恒利率债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"008876","tickerId":8876,"shortName":"国寿安保尊恒利率债债券C","__csrcFundId":7530,"lastUpdated":"2025-01-04T00:32:03.402Z","exchange":"jj","inceptionDate":"2020-05-20T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050900000,"currency":"CNY","status":"normal","setUpDate":"2020-05-20T16:00:00.000Z","setUpAssetScale":39448.24,"setUpShares":39448.24,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabzhllzzqxzqtzjj","hotMetrics":{"stockId":3000000008876,"type":"f_as","f_tas":2760693.4751999998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009310,"name":"国寿安保尊庆6个月持有期债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"009310","tickerId":9310,"shortName":"国寿安保尊庆6个月持有债券C","__csrcFundId":9201,"lastUpdated":"2025-01-04T00:32:04.244Z","inceptionDate":"2021-05-24T16:00:00.000Z","fundCollectionId":4000050900000,"currency":"CNY","followedNum":0,"status":"normal","setUpDate":"2021-05-24T16:00:00.000Z","setUpAssetScale":46825947.65,"setUpShares":46825947.65,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabzq6gycyqzqxzqtzjj","hotMetrics":{"stockId":3000000009310,"type":"f_as","f_tas":1574027.552,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.006829462152857291,"oneMonth":-0.06946737898656319,"threeMonths":-0.03344655949418174,"sixMonths":-0.025548435221917187,"oneYear":0.1329957743529091,"threeYears":0.2025870298062864,"fiveYears":-0.09995517705064993,"tenYears":0.4202843947830448},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49013,"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":256,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"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}],"netValueList":[{"date":"2026-07-16T16:00:00.000Z","stockId":7001219208750,"netValue":1.1976468603323551},{"date":"2026-07-15T16:00:00.000Z","stockId":7001219208750,"netValue":1.1973584426690334},{"date":"2026-07-14T16:00:00.000Z","stockId":7001219208750,"netValue":1.1974142955115568},{"stockId":7001219208750,"date":"2026-07-13T16:00:00.000Z","netValue":1.197333567575543},{"date":"2026-07-12T16:00:00.000Z","stockId":7001219208750,"netValue":1.1972940929838816},{"date":"2026-07-09T16:00:00.000Z","stockId":7001219208750,"netValue":1.1973622745379815},{"date":"2026-07-08T16:00:00.000Z","stockId":7001219208750,"netValue":1.1972417771721944},{"date":"2026-07-07T16:00:00.000Z","stockId":7001219208750,"netValue":1.197286722705048},{"stockId":7001219208750,"date":"2026-07-06T16:00:00.000Z","netValue":1.1971538063273472},{"stockId":7001219208750,"date":"2026-07-05T16:00:00.000Z","netValue":1.1971276901728074},{"date":"2026-07-02T16:00:00.000Z","stockId":7001219208750,"netValue":1.1968432623974077},{"date":"2026-07-01T16:00:00.000Z","stockId":7001219208750,"netValue":1.1968369686383706},{"stockId":7001219208750,"date":"2026-06-30T16:00:00.000Z","netValue":1.1968126957870189},{"stockId":7001219208750,"date":"2026-06-29T16:00:00.000Z","netValue":1.1972740767950927},{"date":"2026-06-28T16:00:00.000Z","stockId":7001219208750,"netValue":1.1975111297073426},{"date":"2026-06-25T16:00:00.000Z","stockId":7001219208750,"netValue":1.197009051967013},{"date":"2026-06-24T16:00:00.000Z","stockId":7001219208750,"netValue":1.1967547853219933},{"stockId":7001219208750,"date":"2026-06-23T16:00:00.000Z","netValue":1.1964450217146954},{"date":"2026-06-22T16:00:00.000Z","stockId":7001219208750,"netValue":1.1963534597837382},{"stockId":7001219208750,"date":"2026-06-21T16:00:00.000Z","netValue":1.196495385269337},{"date":"2026-06-17T16:00:00.000Z","stockId":7001219208750,"netValue":1.1965162481656368},{"date":"2026-06-16T16:00:00.000Z","stockId":7001219208750,"netValue":1.1962280160868268},{"stockId":7001219208750,"date":"2026-06-15T16:00:00.000Z","netValue":1.1959610737526318},{"date":"2026-06-14T16:00:00.000Z","stockId":7001219208750,"netValue":1.1955288112474858},{"date":"2026-06-11T16:00:00.000Z","stockId":7001219208750,"netValue":1.1954114520518822},{"stockId":7001219208750,"date":"2026-06-10T16:00:00.000Z","netValue":1.1951993747584146},{"stockId":7001219208750,"date":"2026-06-09T16:00:00.000Z","netValue":1.1955557326031365},{"stockId":7001219208750,"date":"2026-06-08T16:00:00.000Z","netValue":1.1959164153309134},{"stockId":7001219208750,"date":"2026-06-07T16:00:00.000Z","netValue":1.196197236011063},{"stockId":7001219208750,"date":"2026-06-04T16:00:00.000Z","netValue":1.1963665635813798},{"stockId":7001219208750,"date":"2026-06-03T16:00:00.000Z","netValue":1.1965298443166912},{"date":"2026-06-02T16:00:00.000Z","stockId":7001219208750,"netValue":1.1963088482606525},{"stockId":7001219208750,"date":"2026-06-01T16:00:00.000Z","netValue":1.1964651241370052},{"date":"2026-05-31T16:00:00.000Z","stockId":7001219208750,"netValue":1.1963854069522992},{"stockId":7001219208750,"date":"2026-05-28T16:00:00.000Z","netValue":1.1960636190772134},{"stockId":7001219208750,"date":"2026-05-27T16:00:00.000Z","netValue":1.1959152990997963},{"date":"2026-05-26T16:00:00.000Z","stockId":7001219208750,"netValue":1.1956990635090645},{"stockId":7001219208750,"date":"2026-05-25T16:00:00.000Z","netValue":1.195186547354298},{"stockId":7001219208750,"date":"2026-05-24T16:00:00.000Z","netValue":1.1947821356678172},{"stockId":7001219208750,"date":"2026-05-21T16:00:00.000Z","netValue":1.1945137661999188},{"stockId":7001219208750,"date":"2026-05-20T16:00:00.000Z","netValue":1.1945760520668183},{"stockId":7001219208750,"date":"2026-05-19T16:00:00.000Z","netValue":1.1946072643977343},{"date":"2026-05-18T16:00:00.000Z","stockId":7001219208750,"netValue":1.1945098137897745},{"date":"2026-05-17T16:00:00.000Z","stockId":7001219208750,"netValue":1.1941355437715009},{"date":"2026-05-14T16:00:00.000Z","stockId":7001219208750,"netValue":1.1939204843745777},{"date":"2026-05-13T16:00:00.000Z","stockId":7001219208750,"netValue":1.1938937724699121},{"stockId":7001219208750,"date":"2026-05-12T16:00:00.000Z","netValue":1.1939032744924318},{"date":"2026-05-11T16:00:00.000Z","stockId":7001219208750,"netValue":1.193643154448378},{"date":"2026-05-10T16:00:00.000Z","stockId":7001219208750,"netValue":1.1933955077007041},{"stockId":7001219208750,"date":"2026-05-07T16:00:00.000Z","netValue":1.1931366703427835},{"stockId":7001219208750,"date":"2026-05-06T16:00:00.000Z","netValue":1.192913645188026},{"stockId":7001219208750,"date":"2026-05-05T16:00:00.000Z","netValue":1.1927440782802075},{"stockId":7001219208750,"date":"2026-04-29T16:00:00.000Z","netValue":1.1928580919645935},{"stockId":7001219208750,"date":"2026-04-28T16:00:00.000Z","netValue":1.1924560609424288},{"date":"2026-04-27T16:00:00.000Z","stockId":7001219208750,"netValue":1.1921460245557585},{"date":"2026-04-26T16:00:00.000Z","stockId":7001219208750,"netValue":1.1919745738191514},{"date":"2026-04-23T16:00:00.000Z","stockId":7001219208750,"netValue":1.1921598863820089},{"date":"2026-04-22T16:00:00.000Z","stockId":7001219208750,"netValue":1.1922794654903761},{"date":"2026-04-21T16:00:00.000Z","stockId":7001219208750,"netValue":1.1924228976499167},{"date":"2026-04-20T16:00:00.000Z","stockId":7001219208750,"netValue":1.1922120299270274},{"date":"2026-04-19T16:00:00.000Z","stockId":7001219208750,"netValue":1.1918921316300244},{"stockId":7001219208750,"date":"2026-04-16T16:00:00.000Z","netValue":1.1917751018025249},{"date":"2026-04-15T16:00:00.000Z","stockId":7001219208750,"netValue":1.1912405989507024},{"date":"2026-04-14T16:00:00.000Z","stockId":7001219208750,"netValue":1.1911253997328677},{"stockId":7001219208750,"date":"2026-04-13T16:00:00.000Z","netValue":1.190919945869913},{"date":"2026-04-12T16:00:00.000Z","stockId":7001219208750,"netValue":1.190783342524072},{"date":"2026-04-09T16:00:00.000Z","stockId":7001219208750,"netValue":1.190521555408163},{"stockId":7001219208750,"date":"2026-04-08T16:00:00.000Z","netValue":1.1902657557259282},{"date":"2026-04-07T16:00:00.000Z","stockId":7001219208750,"netValue":1.1903068339737695},{"stockId":7001219208750,"date":"2026-04-06T16:00:00.000Z","netValue":1.1902479908971413},{"stockId":7001219208750,"date":"2026-04-02T16:00:00.000Z","netValue":1.19005433345367},{"stockId":7001219208750,"date":"2026-04-01T16:00:00.000Z","netValue":1.1893274239299423},{"date":"2026-03-31T16:00:00.000Z","stockId":7001219208750,"netValue":1.189216657491005},{"date":"2026-03-30T16:00:00.000Z","stockId":7001219208750,"netValue":1.1893430520581507},{"date":"2026-03-29T16:00:00.000Z","stockId":7001219208750,"netValue":1.189422158505391},{"date":"2026-03-26T16:00:00.000Z","stockId":7001219208750,"netValue":1.1889476808678696},{"stockId":7001219208750,"date":"2026-03-25T16:00:00.000Z","netValue":1.1883439803489113},{"stockId":7001219208750,"date":"2026-03-24T16:00:00.000Z","netValue":1.1882966128699972},{"stockId":7001219208750,"date":"2026-03-23T16:00:00.000Z","netValue":1.1882033025237415},{"date":"2026-03-22T16:00:00.000Z","stockId":7001219208750,"netValue":1.1880718911732455},{"stockId":7001219208750,"date":"2026-03-19T16:00:00.000Z","netValue":1.1881919151714264},{"date":"2026-03-18T16:00:00.000Z","stockId":7001219208750,"netValue":1.1879568466413395},{"date":"2026-03-17T16:00:00.000Z","stockId":7001219208750,"netValue":1.18788667612651},{"stockId":7001219208750,"date":"2026-03-16T16:00:00.000Z","netValue":1.1874695817623966},{"date":"2026-03-15T16:00:00.000Z","stockId":7001219208750,"netValue":1.1872830173162052},{"date":"2026-03-12T16:00:00.000Z","stockId":7001219208750,"netValue":1.1873563518992964},{"date":"2026-03-11T16:00:00.000Z","stockId":7001219208750,"netValue":1.1870567688768259},{"stockId":7001219208750,"date":"2026-03-10T16:00:00.000Z","netValue":1.1867153101360617},{"date":"2026-03-09T16:00:00.000Z","stockId":7001219208750,"netValue":1.1867347831188995},{"stockId":7001219208750,"date":"2026-03-08T16:00:00.000Z","netValue":1.1866241533415338},{"date":"2026-03-05T16:00:00.000Z","stockId":7001219208750,"netValue":1.1870127692869588},{"date":"2026-03-04T16:00:00.000Z","stockId":7001219208750,"netValue":1.1868228521723805},{"date":"2026-03-03T16:00:00.000Z","stockId":7001219208750,"netValue":1.1868122237525536},{"stockId":7001219208750,"date":"2026-03-02T16:00:00.000Z","netValue":1.1864624030179831},{"date":"2026-03-01T16:00:00.000Z","stockId":7001219208750,"netValue":1.186371827199901},{"date":"2026-02-26T16:00:00.000Z","stockId":7001219208750,"netValue":1.1859152377951625},{"date":"2026-02-25T16:00:00.000Z","stockId":7001219208750,"netValue":1.1853939175578017},{"stockId":7001219208750,"date":"2026-02-24T16:00:00.000Z","netValue":1.1856862524275293},{"date":"2026-02-23T16:00:00.000Z","stockId":7001219208750,"netValue":1.1858991864023654},{"date":"2026-02-12T16:00:00.000Z","stockId":7001219208750,"netValue":1.1855253638123815},{"stockId":7001219208750,"date":"2026-02-11T16:00:00.000Z","netValue":1.185370036716376},{"stockId":7001219208750,"date":"2026-02-10T16:00:00.000Z","netValue":1.1851944220985502},{"date":"2026-02-09T16:00:00.000Z","stockId":7001219208750,"netValue":1.185107599503572},{"stockId":7001219208750,"date":"2026-02-08T16:00:00.000Z","netValue":1.1851113189050004},{"stockId":7001219208750,"date":"2026-02-05T16:00:00.000Z","netValue":1.1846722801670015},{"date":"2026-02-04T16:00:00.000Z","stockId":7001219208750,"netValue":1.1842338760758593},{"stockId":7001219208750,"date":"2026-02-03T16:00:00.000Z","netValue":1.1839880967103125},{"stockId":7001219208750,"date":"2026-02-02T16:00:00.000Z","netValue":1.183935883831902},{"date":"2026-02-01T16:00:00.000Z","stockId":7001219208750,"netValue":1.183817022390037},{"date":"2026-01-29T16:00:00.000Z","stockId":7001219208750,"netValue":1.1837924548469847},{"date":"2026-01-28T16:00:00.000Z","stockId":7001219208750,"netValue":1.183646581229529},{"stockId":7001219208750,"date":"2026-01-27T16:00:00.000Z","netValue":1.1835843620282955},{"date":"2026-01-26T16:00:00.000Z","stockId":7001219208750,"netValue":1.1834762615647667},{"stockId":7001219208750,"date":"2026-01-25T16:00:00.000Z","netValue":1.1835057181283288},{"date":"2026-01-22T16:00:00.000Z","stockId":7001219208750,"netValue":1.1834133593474512},{"date":"2026-01-21T16:00:00.000Z","stockId":7001219208750,"netValue":1.1828786768521358},{"date":"2026-01-20T16:00:00.000Z","stockId":7001219208750,"netValue":1.1829646759198278},{"stockId":7001219208750,"date":"2026-01-19T16:00:00.000Z","netValue":1.182843504205108},{"date":"2026-01-18T16:00:00.000Z","stockId":7001219208750,"netValue":1.182584215462925},{"date":"2026-01-15T16:00:00.000Z","stockId":7001219208750,"netValue":1.1824695312819673},{"date":"2026-01-14T16:00:00.000Z","stockId":7001219208750,"netValue":1.1819505417012564},{"stockId":7001219208750,"date":"2026-01-13T16:00:00.000Z","netValue":1.1817989632457624},{"date":"2026-01-12T16:00:00.000Z","stockId":7001219208750,"netValue":1.181674896990446},{"date":"2026-01-11T16:00:00.000Z","stockId":7001219208750,"netValue":1.1816043166215544},{"stockId":7001219208750,"date":"2026-01-08T16:00:00.000Z","netValue":1.1812994925887692},{"date":"2026-01-07T16:00:00.000Z","stockId":7001219208750,"netValue":1.1809797126506207},{"date":"2026-01-06T16:00:00.000Z","stockId":7001219208750,"netValue":1.1805726353196593},{"date":"2026-01-05T16:00:00.000Z","stockId":7001219208750,"netValue":1.180726865580994},{"date":"2026-01-04T16:00:00.000Z","stockId":7001219208750,"netValue":1.1811137984073892},{"date":"2025-12-30T16:00:00.000Z","stockId":7001219208750,"netValue":1.1810864453188812},{"date":"2025-12-29T16:00:00.000Z","stockId":7001219208750,"netValue":1.180898508107121},{"date":"2025-12-28T16:00:00.000Z","stockId":7001219208750,"netValue":1.180936020810544},{"date":"2025-12-25T16:00:00.000Z","stockId":7001219208750,"netValue":1.181278087267097},{"date":"2025-12-24T16:00:00.000Z","stockId":7001219208750,"netValue":1.1810312487231605},{"date":"2025-12-23T16:00:00.000Z","stockId":7001219208750,"netValue":1.1810052592134905},{"date":"2025-12-22T16:00:00.000Z","stockId":7001219208750,"netValue":1.1808731622117075},{"date":"2025-12-21T16:00:00.000Z","stockId":7001219208750,"netValue":1.1806286257797423},{"date":"2025-12-18T16:00:00.000Z","stockId":7001219208750,"netValue":1.180725786732715},{"date":"2025-12-17T16:00:00.000Z","stockId":7001219208750,"netValue":1.1794670030976233},{"date":"2025-12-16T16:00:00.000Z","stockId":7001219208750,"netValue":1.1792991401996233},{"date":"2025-12-15T16:00:00.000Z","stockId":7001219208750,"netValue":1.178883686210173},{"date":"2025-12-14T16:00:00.000Z","stockId":7001219208750,"netValue":1.1787928196430708},{"date":"2025-12-11T16:00:00.000Z","stockId":7001219208750,"netValue":1.1790399107485512},{"date":"2025-12-10T16:00:00.000Z","stockId":7001219208750,"netValue":1.1788297026917178},{"date":"2025-12-09T16:00:00.000Z","stockId":7001219208750,"netValue":1.178501995236593},{"date":"2025-12-08T16:00:00.000Z","stockId":7001219208750,"netValue":1.1782760859065897},{"date":"2025-12-07T16:00:00.000Z","stockId":7001219208750,"netValue":1.1779339693650526},{"date":"2025-12-04T16:00:00.000Z","stockId":7001219208750,"netValue":1.1778946844544598},{"date":"2025-12-03T16:00:00.000Z","stockId":7001219208750,"netValue":1.1773162494422797},{"date":"2025-12-02T16:00:00.000Z","stockId":7001219208750,"netValue":1.1780257828194167},{"date":"2025-12-01T16:00:00.000Z","stockId":7001219208750,"netValue":1.1782515915957696},{"date":"2025-11-30T16:00:00.000Z","stockId":7001219208750,"netValue":1.1784613677484137},{"date":"2025-11-27T16:00:00.000Z","stockId":7001219208750,"netValue":1.1782421352414039},{"date":"2025-11-26T16:00:00.000Z","stockId":7001219208750,"netValue":1.1776917331333923},{"date":"2025-11-25T16:00:00.000Z","stockId":7001219208750,"netValue":1.1779800183164435},{"date":"2025-11-24T16:00:00.000Z","stockId":7001219208750,"netValue":1.1785382334674368},{"date":"2025-11-23T16:00:00.000Z","stockId":7001219208750,"netValue":1.1786905649942214},{"date":"2025-11-20T16:00:00.000Z","stockId":7001219208750,"netValue":1.1786241063947418},{"date":"2025-11-19T16:00:00.000Z","stockId":7001219208750,"netValue":1.1784866798478462},{"date":"2025-11-18T16:00:00.000Z","stockId":7001219208750,"netValue":1.1784087564867232},{"date":"2025-11-17T16:00:00.000Z","stockId":7001219208750,"netValue":1.1784092305617895},{"date":"2025-11-16T16:00:00.000Z","stockId":7001219208750,"netValue":1.1784638291752842},{"date":"2025-11-13T16:00:00.000Z","stockId":7001219208750,"netValue":1.178286229830689},{"date":"2025-11-12T16:00:00.000Z","stockId":7001219208750,"netValue":1.1778035441579804},{"date":"2025-11-11T16:00:00.000Z","stockId":7001219208750,"netValue":1.177678453785877},{"date":"2025-11-10T16:00:00.000Z","stockId":7001219208750,"netValue":1.1774664131129102},{"date":"2025-11-09T16:00:00.000Z","stockId":7001219208750,"netValue":1.177321279085186},{"date":"2025-11-06T16:00:00.000Z","stockId":7001219208750,"netValue":1.1772125870255894},{"date":"2025-11-05T16:00:00.000Z","stockId":7001219208750,"netValue":1.1772108543005277},{"date":"2025-11-04T16:00:00.000Z","stockId":7001219208750,"netValue":1.1775147948933353},{"date":"2025-11-03T16:00:00.000Z","stockId":7001219208750,"netValue":1.1774070228443256},{"date":"2025-11-02T16:00:00.000Z","stockId":7001219208750,"netValue":1.1775656487903563},{"date":"2025-10-30T16:00:00.000Z","stockId":7001219208750,"netValue":1.1774914159420733},{"date":"2025-10-29T16:00:00.000Z","stockId":7001219208750,"netValue":1.1766338782128796},{"date":"2025-10-28T16:00:00.000Z","stockId":7001219208750,"netValue":1.1762568197703818},{"date":"2025-10-27T16:00:00.000Z","stockId":7001219208750,"netValue":1.1759456103420305},{"date":"2025-10-26T16:00:00.000Z","stockId":7001219208750,"netValue":1.175282294997595},{"date":"2025-10-23T16:00:00.000Z","stockId":7001219208750,"netValue":1.1750328094931404},{"date":"2025-10-22T16:00:00.000Z","stockId":7001219208750,"netValue":1.1748148187813194},{"date":"2025-10-21T16:00:00.000Z","stockId":7001219208750,"netValue":1.1747720299482305},{"date":"2025-10-20T16:00:00.000Z","stockId":7001219208750,"netValue":1.1747229044963154},{"date":"2025-10-19T16:00:00.000Z","stockId":7001219208750,"netValue":1.1744729467533561},{"date":"2025-10-16T16:00:00.000Z","stockId":7001219208750,"netValue":1.1746702813529757},{"date":"2025-10-15T16:00:00.000Z","stockId":7001219208750,"netValue":1.174080872032617},{"date":"2025-10-14T16:00:00.000Z","stockId":7001219208750,"netValue":1.1739873364869655},{"date":"2025-10-13T16:00:00.000Z","stockId":7001219208750,"netValue":1.1739787648961653},{"date":"2025-10-12T16:00:00.000Z","stockId":7001219208750,"netValue":1.1739929908006697},{"date":"2025-10-09T16:00:00.000Z","stockId":7001219208750,"netValue":1.1737296731590512},{"date":"2025-10-08T16:00:00.000Z","stockId":7001219208750,"netValue":1.1733963236521265},{"date":"2025-09-29T16:00:00.000Z","stockId":7001219208750,"netValue":1.1729848219058265},{"date":"2025-09-28T16:00:00.000Z","stockId":7001219208750,"netValue":1.1723746116618832},{"date":"2025-09-25T16:00:00.000Z","stockId":7001219208750,"netValue":1.1723158141626386},{"date":"2025-09-24T16:00:00.000Z","stockId":7001219208750,"netValue":1.1719517277775173},{"date":"2025-09-23T16:00:00.000Z","stockId":7001219208750,"netValue":1.1719567798104598},{"date":"2025-09-22T16:00:00.000Z","stockId":7001219208750,"netValue":1.172552963589594},{"date":"2025-09-21T16:00:00.000Z","stockId":7001219208750,"netValue":1.1729399473963609},{"date":"2025-09-18T16:00:00.000Z","stockId":7001219208750,"netValue":1.1727313199295577},{"date":"2025-09-17T16:00:00.000Z","stockId":7001219208750,"netValue":1.1728813815410508},{"date":"2025-09-16T16:00:00.000Z","stockId":7001219208750,"netValue":1.1731763949645075},{"date":"2025-09-15T16:00:00.000Z","stockId":7001219208750,"netValue":1.1727483952727928},{"date":"2025-09-14T16:00:00.000Z","stockId":7001219208750,"netValue":1.1723915407779129},{"date":"2025-09-11T16:00:00.000Z","stockId":7001219208750,"netValue":1.1722028686872146},{"date":"2025-09-10T16:00:00.000Z","stockId":7001219208750,"netValue":1.1715768547266228},{"date":"2025-09-09T16:00:00.000Z","stockId":7001219208750,"netValue":1.171503077389602},{"date":"2025-09-08T16:00:00.000Z","stockId":7001219208750,"netValue":1.1722461532588169},{"date":"2025-09-07T16:00:00.000Z","stockId":7001219208750,"netValue":1.1726506734731286},{"date":"2025-09-04T16:00:00.000Z","stockId":7001219208750,"netValue":1.1730614583105787},{"date":"2025-09-03T16:00:00.000Z","stockId":7001219208750,"netValue":1.1730891134864514},{"date":"2025-09-02T16:00:00.000Z","stockId":7001219208750,"netValue":1.1730166375661486},{"date":"2025-09-01T16:00:00.000Z","stockId":7001219208750,"netValue":1.1725637717821888},{"date":"2025-08-31T16:00:00.000Z","stockId":7001219208750,"netValue":1.1724476715729744},{"date":"2025-08-28T16:00:00.000Z","stockId":7001219208750,"netValue":1.1721874119787385},{"date":"2025-08-27T16:00:00.000Z","stockId":7001219208750,"netValue":1.1718481089375132},{"date":"2025-08-26T16:00:00.000Z","stockId":7001219208750,"netValue":1.1723751438028298},{"date":"2025-08-25T16:00:00.000Z","stockId":7001219208750,"netValue":1.1724877241701246},{"date":"2025-08-24T16:00:00.000Z","stockId":7001219208750,"netValue":1.1722765801928126},{"date":"2025-08-21T16:00:00.000Z","stockId":7001219208750,"netValue":1.1717989125685286},{"date":"2025-08-20T16:00:00.000Z","stockId":7001219208750,"netValue":1.17156628972886},{"date":"2025-08-19T16:00:00.000Z","stockId":7001219208750,"netValue":1.1713036598790922},{"date":"2025-08-18T16:00:00.000Z","stockId":7001219208750,"netValue":1.1714061621587084},{"date":"2025-08-17T16:00:00.000Z","stockId":7001219208750,"netValue":1.1712181183858679},{"date":"2025-08-14T16:00:00.000Z","stockId":7001219208750,"netValue":1.172355737194747},{"date":"2025-08-13T16:00:00.000Z","stockId":7001219208750,"netValue":1.1723078234835194},{"date":"2025-08-12T16:00:00.000Z","stockId":7001219208750,"netValue":1.172468704811927},{"date":"2025-08-11T16:00:00.000Z","stockId":7001219208750,"netValue":1.1723436791013984},{"date":"2025-08-10T16:00:00.000Z","stockId":7001219208750,"netValue":1.1726813178643196},{"date":"2025-08-07T16:00:00.000Z","stockId":7001219208750,"netValue":1.173078957259732},{"date":"2025-08-06T16:00:00.000Z","stockId":7001219208750,"netValue":1.172682352610497},{"date":"2025-08-05T16:00:00.000Z","stockId":7001219208750,"netValue":1.1724318242762921},{"date":"2025-08-04T16:00:00.000Z","stockId":7001219208750,"netValue":1.172298860095184},{"date":"2025-08-03T16:00:00.000Z","stockId":7001219208750,"netValue":1.1721938670585332},{"date":"2025-07-31T16:00:00.000Z","stockId":7001219208750,"netValue":1.1720736532503455},{"date":"2025-07-30T16:00:00.000Z","stockId":7001219208750,"netValue":1.1716634967772461},{"date":"2025-07-29T16:00:00.000Z","stockId":7001219208750,"netValue":1.1712019369031712},{"date":"2025-07-28T16:00:00.000Z","stockId":7001219208750,"netValue":1.1707025740267964},{"date":"2025-07-27T16:00:00.000Z","stockId":7001219208750,"netValue":1.1712515576185412},{"date":"2025-07-24T16:00:00.000Z","stockId":7001219208750,"netValue":1.1707732731907723},{"date":"2025-07-23T16:00:00.000Z","stockId":7001219208750,"netValue":1.1705415594039639},{"date":"2025-07-22T16:00:00.000Z","stockId":7001219208750,"netValue":1.1714337358028524},{"date":"2025-07-21T16:00:00.000Z","stockId":7001219208750,"netValue":1.171897679455471},{"date":"2025-07-20T16:00:00.000Z","stockId":7001219208750,"netValue":1.1721453463152331},{"date":"2025-07-17T16:00:00.000Z","stockId":7001219208750,"netValue":1.1723554808294265},{"date":"2025-07-16T16:00:00.000Z","stockId":7001219208750,"netValue":1.1720660824196658},{"date":"2025-07-15T16:00:00.000Z","stockId":7001219208750,"netValue":1.1719755744132614},{"date":"2025-07-14T16:00:00.000Z","stockId":7001219208750,"netValue":1.171971534720957},{"date":"2025-07-13T16:00:00.000Z","stockId":7001219208750,"netValue":1.1714558184917951},{"date":"2025-07-10T16:00:00.000Z","stockId":7001219208750,"netValue":1.1716791914099955},{"date":"2025-07-09T16:00:00.000Z","stockId":7001219208750,"netValue":1.1714902903490536},{"date":"2025-07-08T16:00:00.000Z","stockId":7001219208750,"netValue":1.1718586324539386},{"date":"2025-07-07T16:00:00.000Z","stockId":7001219208750,"netValue":1.1719241514031111},{"date":"2025-07-06T16:00:00.000Z","stockId":7001219208750,"netValue":1.1721167744205767},{"date":"2025-07-03T16:00:00.000Z","stockId":7001219208750,"netValue":1.172032071829313},{"date":"2025-07-02T16:00:00.000Z","stockId":7001219208750,"netValue":1.1715885682539202},{"date":"2025-07-01T16:00:00.000Z","stockId":7001219208750,"netValue":1.1715034839110072},{"date":"2025-06-30T16:00:00.000Z","stockId":7001219208750,"netValue":1.1709921277792483},{"date":"2025-06-29T16:00:00.000Z","stockId":7001219208750,"netValue":1.1708716742572745},{"date":"2025-06-26T16:00:00.000Z","stockId":7001219208750,"netValue":1.1708202132883307},{"date":"2025-06-25T16:00:00.000Z","stockId":7001219208750,"netValue":1.170496359276346},{"date":"2025-06-24T16:00:00.000Z","stockId":7001219208750,"netValue":1.1703866477744211},{"date":"2025-06-23T16:00:00.000Z","stockId":7001219208750,"netValue":1.170449273559237},{"date":"2025-06-22T16:00:00.000Z","stockId":7001219208750,"netValue":1.1706514553476293},{"date":"2025-06-19T16:00:00.000Z","stockId":7001219208750,"netValue":1.1705289526563223},{"date":"2025-06-18T16:00:00.000Z","stockId":7001219208750,"netValue":1.170157808593643},{"date":"2025-06-17T16:00:00.000Z","stockId":7001219208750,"netValue":1.1700378672566443},{"date":"2025-06-16T16:00:00.000Z","stockId":7001219208750,"netValue":1.1699041489038715},{"date":"2025-06-15T16:00:00.000Z","stockId":7001219208750,"netValue":1.1695528541843234},{"date":"2025-06-12T16:00:00.000Z","stockId":7001219208750,"netValue":1.169401851334821},{"date":"2025-06-11T16:00:00.000Z","stockId":7001219208750,"netValue":1.1692065224447734},{"date":"2025-06-10T16:00:00.000Z","stockId":7001219208750,"netValue":1.169237082704799},{"date":"2025-06-09T16:00:00.000Z","stockId":7001219208750,"netValue":1.1690429377247347},{"date":"2025-06-08T16:00:00.000Z","stockId":7001219208750,"netValue":1.1690694629751286},{"date":"2025-06-05T16:00:00.000Z","stockId":7001219208750,"netValue":1.1687936652590787},{"date":"2025-06-04T16:00:00.000Z","stockId":7001219208750,"netValue":1.168100042719023},{"date":"2025-06-03T16:00:00.000Z","stockId":7001219208750,"netValue":1.1679234380733066},{"date":"2025-06-02T16:00:00.000Z","stockId":7001219208750,"netValue":1.1677168670101796},{"date":"2025-05-29T16:00:00.000Z","stockId":7001219208750,"netValue":1.1678216652087996},{"date":"2025-05-28T16:00:00.000Z","stockId":7001219208750,"netValue":1.167097584912636},{"date":"2025-05-27T16:00:00.000Z","stockId":7001219208750,"netValue":1.1675131433007522},{"date":"2025-05-26T16:00:00.000Z","stockId":7001219208750,"netValue":1.1676810567652711},{"date":"2025-05-25T16:00:00.000Z","stockId":7001219208750,"netValue":1.1679101008017716},{"date":"2025-05-22T16:00:00.000Z","stockId":7001219208750,"netValue":1.1677991790605298},{"date":"2025-05-21T16:00:00.000Z","stockId":7001219208750,"netValue":1.1674768526789592},{"date":"2025-05-20T16:00:00.000Z","stockId":7001219208750,"netValue":1.167446679642094},{"date":"2025-05-19T16:00:00.000Z","stockId":7001219208750,"netValue":1.167416155915085},{"date":"2025-05-18T16:00:00.000Z","stockId":7001219208750,"netValue":1.1673483676651437},{"date":"2025-05-15T16:00:00.000Z","stockId":7001219208750,"netValue":1.167035592548612},{"date":"2025-05-14T16:00:00.000Z","stockId":7001219208750,"netValue":1.1669060514308076},{"date":"2025-05-13T16:00:00.000Z","stockId":7001219208750,"netValue":1.1671980062391052},{"date":"2025-05-12T16:00:00.000Z","stockId":7001219208750,"netValue":1.16737355340562},{"date":"2025-05-11T16:00:00.000Z","stockId":7001219208750,"netValue":1.1669047110297375},{"date":"2025-05-08T16:00:00.000Z","stockId":7001219208750,"netValue":1.167280688700513},{"date":"2025-05-07T16:00:00.000Z","stockId":7001219208750,"netValue":1.1667076690502707},{"date":"2025-05-06T16:00:00.000Z","stockId":7001219208750,"netValue":1.1658963232874207},{"date":"2025-05-05T16:00:00.000Z","stockId":7001219208750,"netValue":1.1658118967023878},{"date":"2025-04-29T16:00:00.000Z","stockId":7001219208750,"netValue":1.1656676883530994},{"date":"2025-04-28T16:00:00.000Z","stockId":7001219208750,"netValue":1.165165305689436},{"date":"2025-04-27T16:00:00.000Z","stockId":7001219208750,"netValue":1.1646408631493936},{"date":"2025-04-24T16:00:00.000Z","stockId":7001219208750,"netValue":1.1644219018532085},{"date":"2025-04-23T16:00:00.000Z","stockId":7001219208750,"netValue":1.1641864500585177},{"date":"2025-04-22T16:00:00.000Z","stockId":7001219208750,"netValue":1.1642707172920546},{"date":"2025-04-21T16:00:00.000Z","stockId":7001219208750,"netValue":1.1645607515284473},{"date":"2025-04-20T16:00:00.000Z","stockId":7001219208750,"netValue":1.1643446933386197},{"date":"2025-04-17T16:00:00.000Z","stockId":7001219208750,"netValue":1.164464691853531},{"date":"2025-04-16T16:00:00.000Z","stockId":7001219208750,"netValue":1.1641430663764827},{"date":"2025-04-15T16:00:00.000Z","stockId":7001219208750,"netValue":1.1643141169447733},{"date":"2025-04-14T16:00:00.000Z","stockId":7001219208750,"netValue":1.164133266809554},{"date":"2025-04-13T16:00:00.000Z","stockId":7001219208750,"netValue":1.164181398970281},{"date":"2025-04-10T16:00:00.000Z","stockId":7001219208750,"netValue":1.1641743325484726},{"date":"2025-04-09T16:00:00.000Z","stockId":7001219208750,"netValue":1.1635911608553258},{"date":"2025-04-08T16:00:00.000Z","stockId":7001219208750,"netValue":1.16328063903843},{"date":"2025-04-07T16:00:00.000Z","stockId":7001219208750,"netValue":1.163196579792797},{"date":"2025-04-06T16:00:00.000Z","stockId":7001219208750,"netValue":1.1641521540642836},{"date":"2025-04-02T16:00:00.000Z","stockId":7001219208750,"netValue":1.1629113072234738},{"date":"2025-04-01T16:00:00.000Z","stockId":7001219208750,"netValue":1.161108022875834},{"date":"2025-03-31T16:00:00.000Z","stockId":7001219208750,"netValue":1.1605863899581856},{"date":"2025-03-30T16:00:00.000Z","stockId":7001219208750,"netValue":1.1605623687519857},{"date":"2025-03-27T16:00:00.000Z","stockId":7001219208750,"netValue":1.1603783617661485},{"date":"2025-03-26T16:00:00.000Z","stockId":7001219208750,"netValue":1.1597021144126343},{"date":"2025-03-25T16:00:00.000Z","stockId":7001219208750,"netValue":1.159691766318642},{"date":"2025-03-24T16:00:00.000Z","stockId":7001219208750,"netValue":1.159313906282678},{"date":"2025-03-23T16:00:00.000Z","stockId":7001219208750,"netValue":1.1591251043522304},{"date":"2025-03-20T16:00:00.000Z","stockId":7001219208750,"netValue":1.1588662674260832},{"date":"2025-03-19T16:00:00.000Z","stockId":7001219208750,"netValue":1.1587832563989062},{"date":"2025-03-18T16:00:00.000Z","stockId":7001219208750,"netValue":1.1579421317501026},{"date":"2025-03-17T16:00:00.000Z","stockId":7001219208750,"netValue":1.157612214874145},{"date":"2025-03-16T16:00:00.000Z","stockId":7001219208750,"netValue":1.1572749450468045},{"date":"2025-03-13T16:00:00.000Z","stockId":7001219208750,"netValue":1.1582441777944084},{"date":"2025-03-12T16:00:00.000Z","stockId":7001219208750,"netValue":1.1574275611972806},{"date":"2025-03-11T16:00:00.000Z","stockId":7001219208750,"netValue":1.1570263350306942},{"date":"2025-03-10T16:00:00.000Z","stockId":7001219208750,"netValue":1.1560944703056621},{"date":"2025-03-09T16:00:00.000Z","stockId":7001219208750,"netValue":1.1572095166927086},{"date":"2025-03-06T16:00:00.000Z","stockId":7001219208750,"netValue":1.1574603247427289},{"date":"2025-03-05T16:00:00.000Z","stockId":7001219208750,"netValue":1.1584851871138488},{"date":"2025-03-04T16:00:00.000Z","stockId":7001219208750,"netValue":1.1590045078692581},{"date":"2025-03-03T16:00:00.000Z","stockId":7001219208750,"netValue":1.1588471822432171},{"date":"2025-03-02T16:00:00.000Z","stockId":7001219208750,"netValue":1.1588209038095112},{"date":"2025-02-27T16:00:00.000Z","stockId":7001219208750,"netValue":1.1580380113599231},{"date":"2025-02-26T16:00:00.000Z","stockId":7001219208750,"netValue":1.15762911804227},{"date":"2025-02-25T16:00:00.000Z","stockId":7001219208750,"netValue":1.1582080559422432},{"date":"2025-02-24T16:00:00.000Z","stockId":7001219208750,"netValue":1.1581341035951163},{"date":"2025-02-23T16:00:00.000Z","stockId":7001219208750,"netValue":1.1581358154848065},{"date":"2025-02-20T16:00:00.000Z","stockId":7001219208750,"netValue":1.1590869414937275},{"date":"2025-02-19T16:00:00.000Z","stockId":7001219208750,"netValue":1.1595633131399146},{"date":"2025-02-18T16:00:00.000Z","stockId":7001219208750,"netValue":1.1602835298077654},{"date":"2025-02-17T16:00:00.000Z","stockId":7001219208750,"netValue":1.1600389971599094},{"date":"2025-02-16T16:00:00.000Z","stockId":7001219208750,"netValue":1.1606030483029746},{"date":"2025-02-13T16:00:00.000Z","stockId":7001219208750,"netValue":1.1610009430438948},{"date":"2025-02-12T16:00:00.000Z","stockId":7001219208750,"netValue":1.1613662063880739},{"date":"2025-02-11T16:00:00.000Z","stockId":7001219208750,"netValue":1.161535643827385},{"date":"2025-02-10T16:00:00.000Z","stockId":7001219208750,"netValue":1.1616570236618098},{"date":"2025-02-09T16:00:00.000Z","stockId":7001219208750,"netValue":1.1616681869683307},{"date":"2025-02-06T16:00:00.000Z","stockId":7001219208750,"netValue":1.1622361596273285},{"date":"2025-02-05T16:00:00.000Z","stockId":7001219208750,"netValue":1.1619371167311543},{"date":"2025-02-04T16:00:00.000Z","stockId":7001219208750,"netValue":1.1613887582590645},{"date":"2025-01-26T16:00:00.000Z","stockId":7001219208750,"netValue":1.1609302761815936},{"date":"2025-01-23T16:00:00.000Z","stockId":7001219208750,"netValue":1.1599390009718782},{"date":"2025-01-22T16:00:00.000Z","stockId":7001219208750,"netValue":1.159890236654669},{"date":"2025-01-21T16:00:00.000Z","stockId":7001219208750,"netValue":1.1603334591199312},{"date":"2025-01-20T16:00:00.000Z","stockId":7001219208750,"netValue":1.160333684164611},{"date":"2025-01-19T16:00:00.000Z","stockId":7001219208750,"netValue":1.1600041246438626},{"date":"2025-01-16T16:00:00.000Z","stockId":7001219208750,"netValue":1.1600388679806155},{"date":"2025-01-15T16:00:00.000Z","stockId":7001219208750,"netValue":1.1600932053803683},{"date":"2025-01-14T16:00:00.000Z","stockId":7001219208750,"netValue":1.16045634983753},{"date":"2025-01-13T16:00:00.000Z","stockId":7001219208750,"netValue":1.1604361021236058},{"date":"2025-01-12T16:00:00.000Z","stockId":7001219208750,"netValue":1.159900108856625},{"date":"2025-01-09T16:00:00.000Z","stockId":7001219208750,"netValue":1.1605170981245267},{"date":"2025-01-08T16:00:00.000Z","stockId":7001219208750,"netValue":1.1604018041795576},{"date":"2025-01-07T16:00:00.000Z","stockId":7001219208750,"netValue":1.1610232921241215},{"date":"2025-01-06T16:00:00.000Z","stockId":7001219208750,"netValue":1.1612488857999888},{"date":"2025-01-05T16:00:00.000Z","stockId":7001219208750,"netValue":1.1618194527043681},{"date":"2025-01-02T16:00:00.000Z","stockId":7001219208750,"netValue":1.161793289844675},{"date":"2025-01-01T16:00:00.000Z","stockId":7001219208750,"netValue":1.1612144637531658},{"date":"2024-12-30T16:00:00.000Z","stockId":7001219208750,"netValue":1.1605306233647603},{"date":"2024-12-29T16:00:00.000Z","stockId":7001219208750,"netValue":1.1600594130930872},{"date":"2024-12-26T16:00:00.000Z","stockId":7001219208750,"netValue":1.1601563549978928},{"date":"2024-12-25T16:00:00.000Z","stockId":7001219208750,"netValue":1.1593867730073},{"date":"2024-12-24T16:00:00.000Z","stockId":7001219208750,"netValue":1.1591330978943717},{"date":"2024-12-23T16:00:00.000Z","stockId":7001219208750,"netValue":1.15959236426492},{"date":"2024-12-22T16:00:00.000Z","stockId":7001219208750,"netValue":1.1598204419401195},{"date":"2024-12-19T16:00:00.000Z","stockId":7001219208750,"netValue":1.159514648366126},{"date":"2024-12-18T16:00:00.000Z","stockId":7001219208750,"netValue":1.1580113082569525},{"date":"2024-12-17T16:00:00.000Z","stockId":7001219208750,"netValue":1.1576648963427738},{"date":"2024-12-16T16:00:00.000Z","stockId":7001219208750,"netValue":1.1580205554619238},{"date":"2024-12-15T16:00:00.000Z","stockId":7001219208750,"netValue":1.1583644784415166},{"date":"2024-12-12T16:00:00.000Z","stockId":7001219208750,"netValue":1.1574136646126},{"date":"2024-12-11T16:00:00.000Z","stockId":7001219208750,"netValue":1.1556561470619227},{"date":"2024-12-10T16:00:00.000Z","stockId":7001219208750,"netValue":1.155102968689285},{"date":"2024-12-09T16:00:00.000Z","stockId":7001219208750,"netValue":1.1548578010868853},{"date":"2024-12-08T16:00:00.000Z","stockId":7001219208750,"netValue":1.153349373773486},{"date":"2024-12-05T16:00:00.000Z","stockId":7001219208750,"netValue":1.152855545216883},{"date":"2024-12-04T16:00:00.000Z","stockId":7001219208750,"netValue":1.1526351024981627},{"date":"2024-12-03T16:00:00.000Z","stockId":7001219208750,"netValue":1.1525365376033587},{"date":"2024-12-02T16:00:00.000Z","stockId":7001219208750,"netValue":1.1519577368729617},{"date":"2024-12-01T16:00:00.000Z","stockId":7001219208750,"netValue":1.151981972059196},{"date":"2024-11-28T16:00:00.000Z","stockId":7001219208750,"netValue":1.150268294349177},{"date":"2024-11-27T16:00:00.000Z","stockId":7001219208750,"netValue":1.149395584109614},{"date":"2024-11-26T16:00:00.000Z","stockId":7001219208750,"netValue":1.1489561903003347},{"date":"2024-11-25T16:00:00.000Z","stockId":7001219208750,"netValue":1.1487987671946545},{"date":"2024-11-24T16:00:00.000Z","stockId":7001219208750,"netValue":1.1486875447678189},{"date":"2024-11-21T16:00:00.000Z","stockId":7001219208750,"netValue":1.1482987655906187},{"date":"2024-11-20T16:00:00.000Z","stockId":7001219208750,"netValue":1.1480091505264816},{"date":"2024-11-19T16:00:00.000Z","stockId":7001219208750,"netValue":1.1476735841750247},{"date":"2024-11-18T16:00:00.000Z","stockId":7001219208750,"netValue":1.147637153470897},{"date":"2024-11-17T16:00:00.000Z","stockId":7001219208750,"netValue":1.1474599148147384},{"date":"2024-11-14T16:00:00.000Z","stockId":7001219208750,"netValue":1.147583633626208},{"date":"2024-11-13T16:00:00.000Z","stockId":7001219208750,"netValue":1.1468959100458254},{"date":"2024-11-12T16:00:00.000Z","stockId":7001219208750,"netValue":1.1468076939243055},{"date":"2024-11-11T16:00:00.000Z","stockId":7001219208750,"netValue":1.146918621607942},{"date":"2024-11-10T16:00:00.000Z","stockId":7001219208750,"netValue":1.146549238936834},{"date":"2024-11-07T16:00:00.000Z","stockId":7001219208750,"netValue":1.1463333924796895},{"date":"2024-11-06T16:00:00.000Z","stockId":7001219208750,"netValue":1.1458809267733032},{"date":"2024-11-05T16:00:00.000Z","stockId":7001219208750,"netValue":1.14548208789259},{"date":"2024-11-04T16:00:00.000Z","stockId":7001219208750,"netValue":1.1455148033414435},{"date":"2024-11-03T16:00:00.000Z","stockId":7001219208750,"netValue":1.1453463050932826},{"date":"2024-10-31T16:00:00.000Z","stockId":7001219208750,"netValue":1.1451906407756751},{"date":"2024-10-30T16:00:00.000Z","stockId":7001219208750,"netValue":1.144727216521679},{"date":"2024-10-29T16:00:00.000Z","stockId":7001219208750,"netValue":1.1444905035696218},{"date":"2024-10-28T16:00:00.000Z","stockId":7001219208750,"netValue":1.1444933089122755},{"date":"2024-10-27T16:00:00.000Z","stockId":7001219208750,"netValue":1.1444430436904154},{"date":"2024-10-24T16:00:00.000Z","stockId":7001219208750,"netValue":1.1444468708048035},{"date":"2024-10-23T16:00:00.000Z","stockId":7001219208750,"netValue":1.1445225423921879},{"date":"2024-10-22T16:00:00.000Z","stockId":7001219208750,"netValue":1.1445227246843985},{"date":"2024-10-21T16:00:00.000Z","stockId":7001219208750,"netValue":1.1449119540401962},{"date":"2024-10-20T16:00:00.000Z","stockId":7001219208750,"netValue":1.1454127143030024},{"date":"2024-10-17T16:00:00.000Z","stockId":7001219208750,"netValue":1.1454504182905791},{"date":"2024-10-16T16:00:00.000Z","stockId":7001219208750,"netValue":1.1445842028087974},{"date":"2024-10-15T16:00:00.000Z","stockId":7001219208750,"netValue":1.1442468369909256},{"date":"2024-10-14T16:00:00.000Z","stockId":7001219208750,"netValue":1.1442468744177936},{"date":"2024-10-13T16:00:00.000Z","stockId":7001219208750,"netValue":1.1439717438993904},{"date":"2024-10-10T16:00:00.000Z","stockId":7001219208750,"netValue":1.1431908490752392},{"date":"2024-10-09T16:00:00.000Z","stockId":7001219208750,"netValue":1.1429892441155096},{"date":"2024-10-08T16:00:00.000Z","stockId":7001219208750,"netValue":1.142158516863033},{"date":"2024-10-07T16:00:00.000Z","stockId":7001219208750,"netValue":1.1425749906908675},{"date":"2024-09-29T16:00:00.000Z","stockId":7001219208750,"netValue":1.1434051272311496},{"date":"2024-09-26T16:00:00.000Z","stockId":7001219208750,"netValue":1.14523302766011},{"date":"2024-09-25T16:00:00.000Z","stockId":7001219208750,"netValue":1.1467520428039022},{"date":"2024-09-24T16:00:00.000Z","stockId":7001219208750,"netValue":1.1470453316506173},{"date":"2024-09-23T16:00:00.000Z","stockId":7001219208750,"netValue":1.1463557750184512},{"date":"2024-09-22T16:00:00.000Z","stockId":7001219208750,"netValue":1.1464606291016832},{"date":"2024-09-19T16:00:00.000Z","stockId":7001219208750,"netValue":1.1463755783273488},{"date":"2024-09-18T16:00:00.000Z","stockId":7001219208750,"netValue":1.1461195467028784},{"date":"2024-09-17T16:00:00.000Z","stockId":7001219208750,"netValue":1.146202898741832},{"date":"2024-09-12T16:00:00.000Z","stockId":7001219208750,"netValue":1.14588008885495},{"date":"2024-09-11T16:00:00.000Z","stockId":7001219208750,"netValue":1.1455186081656392},{"date":"2024-09-10T16:00:00.000Z","stockId":7001219208750,"netValue":1.1454886210391853},{"date":"2024-09-09T16:00:00.000Z","stockId":7001219208750,"netValue":1.1452049764523193},{"date":"2024-09-08T16:00:00.000Z","stockId":7001219208750,"netValue":1.1451120532780776},{"date":"2024-09-05T16:00:00.000Z","stockId":7001219208750,"netValue":1.144937460073785},{"date":"2024-09-04T16:00:00.000Z","stockId":7001219208750,"netValue":1.144441453300063},{"date":"2024-09-03T16:00:00.000Z","stockId":7001219208750,"netValue":1.1443389864090012},{"date":"2024-09-02T16:00:00.000Z","stockId":7001219208750,"netValue":1.1441937536728537},{"date":"2024-09-01T16:00:00.000Z","stockId":7001219208750,"netValue":1.1438979505184363},{"date":"2024-08-29T16:00:00.000Z","stockId":7001219208750,"netValue":1.1433278838683938},{"date":"2024-08-28T16:00:00.000Z","stockId":7001219208750,"netValue":1.1433813067206513},{"date":"2024-08-27T16:00:00.000Z","stockId":7001219208750,"netValue":1.1433508225047924},{"date":"2024-08-26T16:00:00.000Z","stockId":7001219208750,"netValue":1.143168952102442},{"date":"2024-08-25T16:00:00.000Z","stockId":7001219208750,"netValue":1.1436624086785712},{"date":"2024-08-22T16:00:00.000Z","stockId":7001219208750,"netValue":1.1437247202226213},{"date":"2024-08-21T16:00:00.000Z","stockId":7001219208750,"netValue":1.1436896610278577},{"date":"2024-08-20T16:00:00.000Z","stockId":7001219208750,"netValue":1.1435859768947398},{"date":"2024-08-19T16:00:00.000Z","stockId":7001219208750,"netValue":1.1437700971382463},{"date":"2024-08-18T16:00:00.000Z","stockId":7001219208750,"netValue":1.1438151088352588},{"date":"2024-08-15T16:00:00.000Z","stockId":7001219208750,"netValue":1.1436570270662574},{"date":"2024-08-14T16:00:00.000Z","stockId":7001219208750,"netValue":1.1437017049448137},{"date":"2024-08-13T16:00:00.000Z","stockId":7001219208750,"netValue":1.1440202436705578},{"date":"2024-08-12T16:00:00.000Z","stockId":7001219208750,"netValue":1.1435597477966313},{"date":"2024-08-11T16:00:00.000Z","stockId":7001219208750,"netValue":1.1431355564343773},{"date":"2024-08-08T16:00:00.000Z","stockId":7001219208750,"netValue":1.1440687796617048},{"date":"2024-08-07T16:00:00.000Z","stockId":7001219208750,"netValue":1.1443998319703368},{"date":"2024-08-06T16:00:00.000Z","stockId":7001219208750,"netValue":1.1448148157915021},{"date":"2024-08-05T16:00:00.000Z","stockId":7001219208750,"netValue":1.1446503505839494},{"date":"2024-08-04T16:00:00.000Z","stockId":7001219208750,"netValue":1.1448239058678646},{"date":"2024-08-01T16:00:00.000Z","stockId":7001219208750,"netValue":1.1445805677067253},{"date":"2024-07-31T16:00:00.000Z","stockId":7001219208750,"netValue":1.1436700307662462},{"date":"2024-07-30T16:00:00.000Z","stockId":7001219208750,"netValue":1.1432641285279563},{"date":"2024-07-29T16:00:00.000Z","stockId":7001219208750,"netValue":1.142991356096388},{"date":"2024-07-28T16:00:00.000Z","stockId":7001219208750,"netValue":1.1428208382003677},{"date":"2024-07-25T16:00:00.000Z","stockId":7001219208750,"netValue":1.1425203108812803},{"date":"2024-07-24T16:00:00.000Z","stockId":7001219208750,"netValue":1.1416349006848854},{"date":"2024-07-23T16:00:00.000Z","stockId":7001219208750,"netValue":1.141451109037018},{"date":"2024-07-22T16:00:00.000Z","stockId":7001219208750,"netValue":1.1414623892978182},{"date":"2024-07-21T16:00:00.000Z","stockId":7001219208750,"netValue":1.141082822264215}]}