window.pageData = {"startDate":"2024-07-25T03:26:21.186Z","endDate":"2026-07-25T03:26:21.185Z","manager":{"_id":7002507239020,"name":"余罡","gender":"m","educationCode":"001001","resume":"余罡：男，博士。2016年7月加入国寿安保基金管理有限公司研究部任研究员。2023年11月起任国寿安保先进制造股票型发起式证券投资基金基金经理。2025年3月起任国寿安保裕安混合型证券投资基金、国寿安保稳瑞混合型证券投资基金基金经理。2026年5月起任国寿安保健康科学混合型证券投资基金基金经理。","tickerId":2507239020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20920476","exchange":"fm","cnInfoCode":"db20920476","followedNum":0,"currency":"CNY","workingDate":"2023-11-07T16:00:00.000Z","fundCompanyId":4000050900000,"fundManagerSecondLevel":"hybrid","pinyin":"yg","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":7002507239020,"type":"fmp","fm_p_r_d":"2026-06-22T16:00:00.000Z","fm_cagr_p_r_fs":0.14926876801347566,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.1897034135422496,"fm_p_r_m1":0.016170565248947,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.16503173687247547,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.2590286425902864,"fm_p_r_m3":0.12296673801167435,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.09905660377358491,"fm_p_r_m6":0.12429681976998164,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.15815384615384614,"fm_p_r_y1":0.3052221853394179,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.2906436629064366,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.6046242774566474,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.292485549132948,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.34104046242774566,"fm_p_r_fys":0.11402616763740236},"fmi":{"stockId":7002507239020,"type":"fmi","fm_my":2.7,"fm_a_as":27041118.974499997,"fm_a_mfn":4,"fm_as":64803273.2728,"fm_b_as":0,"fm_e_as":27041118.974499997,"fm_h_as":37762154.2983,"fm_i_as":0,"fm_mfn":4,"fm_nb_as":64803273.2728,"fm_q_as":0,"fm_r_f_cagr":0.1638,"fm_r_fd":3000000019902,"fm_r_ftp":0.5071,"fm_d":{"3000000019902":"本基金的基金经理","3000000004760":"本基金的基金经理","3000000010205":"本基金的基金经理"},"fm_wy":9}},"topTenManagedFundList":[{"_id":3000000019902,"__csrcFundId":13284,"stockCode":"019902","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19902,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:53.450Z","status":"normal","exchange":"jj","shortName":"国寿安保先进制造股票发起式(019902)","fundCollectionId":4000050900000,"setUpAssetScale":10000998.02,"setUpDate":"2023-11-07T16:00:00.000Z","setUpShares":10000998.02,"inceptionDate":"2023-11-09T16:00:00.000Z","name":"国寿安保先进制造股票型发起式证券投资基金","pinyin":"gsabxjzzgpxfqszqtzjj","followedNum":3,"masterFundShortName":"国寿安保先进制造股票发起式","hotMetrics":{"stockId":3000000019902,"type":"f_as","f_tas":24990728.907899998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005044,"stockCode":"005044","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-09-03T16:00:00.000Z","setUpScale":339721000,"market":"a","tickerId":5044,"name":"国寿安保健康科学混合型证券投资基金","shortName":"国寿安保健康科学混合C","fundSecondLevel":"hybrid","__csrcFundId":4811,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.084Z","inceptionDate":"2017-10-31T16:00:00.000Z","fundCollectionId":4000050900000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabjkkxhhxzqtzjj","hotMetrics":{"stockId":3000000005044,"type":"f_as","f_tas":18543327.1634,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004760,"stockCode":"004760","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-11-14T16:00:00.000Z","setUpScale":400008000,"market":"a","tickerId":4760,"name":"国寿安保稳瑞混合型证券投资基金","shortName":"国寿安保稳瑞混合(004760)","fundSecondLevel":"hybrid","__csrcFundId":5090,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:35.524Z","masterFundFlag":1,"inceptionDate":"2018-02-06T16:00:00.000Z","fundCollectionId":4000050900000,"currency":"CNY","pinyin":"gsabwrhhxzqtzjj","masterFundShortName":"国寿安保稳瑞混合","hotMetrics":{"stockId":3000000004760,"type":"f_as","f_tas":7382329.094,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010205,"__csrcFundId":8239,"stockCode":"010205","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10205,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:35.553Z","status":"normal","name":"国寿安保裕安混合型证券投资基金","exchange":"jj","inceptionDate":"2020-11-03T16:00:00.000Z","shortName":"国寿安保裕安混合(010205)","followedNum":0,"fundCollectionId":4000050900000,"currency":"CNY","setUpDate":"2020-11-03T16:00:00.000Z","setUpAssetScale":595378347.32,"setUpShares":595378347.32,"pinyin":"gsabyahhxzqtzjj","masterFundShortName":"国寿安保裕安混合","hotMetrics":{"stockId":3000000010205,"type":"f_as","f_tas":6678432.1395000005,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005043,"stockCode":"005043","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-09-03T16:00:00.000Z","setUpScale":339721000,"market":"a","tickerId":5043,"name":"国寿安保健康科学混合型证券投资基金","shortName":"国寿安保健康科学混合(005043)","fundSecondLevel":"hybrid","__csrcFundId":4811,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:35.532Z","masterFundFlag":1,"inceptionDate":"2017-10-31T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050900000,"currency":"CNY","pinyin":"gsabjkkxhhxzqtzjj","masterFundShortName":"国寿安保健康科学混合","hotMetrics":{"stockId":3000000005043,"type":"f_as","f_tas":3709474.3824,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019903,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019903","tickerId":19903,"shortName":"国寿安保先进制造股票发起式C","currency":"CNY","__csrcFundId":13284,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.772Z","inceptionDate":"2023-11-09T16:00:00.000Z","fundCollectionId":4000050900000,"name":"国寿安保先进制造股票型发起式证券投资基金","setUpAssetScale":2100,"setUpDate":"2023-11-07T16:00:00.000Z","setUpShares":2100,"pinyin":"gsabxjzzgpxfqszqtzjj","hotMetrics":{"stockId":3000000019903,"type":"f_as","f_tas":2050390.0666,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004761,"stockCode":"004761","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-11-14T16:00:00.000Z","setUpScale":400008000,"market":"a","tickerId":4761,"name":"国寿安保稳瑞混合型证券投资基金","shortName":"国寿安保稳瑞混合C","fundSecondLevel":"hybrid","__csrcFundId":5090,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:55.725Z","inceptionDate":"2018-02-06T16:00:00.000Z","fundCollectionId":4000050900000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabwrhhxzqtzjj","hotMetrics":{"stockId":3000000004761,"type":"f_as","f_tas":1328023.136,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010206,"name":"国寿安保裕安混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-03T16:00:00.000Z","stockCode":"010206","tickerId":10206,"shortName":"国寿安保裕安混合C","__csrcFundId":8239,"lastUpdated":"2025-01-04T00:32:06.053Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050900000,"currency":"CNY","status":"normal","setUpDate":"2020-11-03T16:00:00.000Z","setUpAssetScale":204527.3,"setUpShares":204527.3,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabyahhxzqtzjj","hotMetrics":{"stockId":3000000010206,"type":"f_as","f_tas":120568.383,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49088,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"stockId":7002507239020,"date":"2026-07-23T16:00:00.000Z","netValue":1.2799165771916439},{"date":"2026-07-22T16:00:00.000Z","stockId":7002507239020,"netValue":1.3108605163597677},{"stockId":7002507239020,"date":"2026-07-21T16:00:00.000Z","netValue":1.3198265681018158},{"stockId":7002507239020,"date":"2026-07-20T16:00:00.000Z","netValue":1.3359136123267479},{"stockId":7002507239020,"date":"2026-07-19T16:00:00.000Z","netValue":1.2856037094984523},{"stockId":7002507239020,"date":"2026-07-16T16:00:00.000Z","netValue":1.3045361476210307},{"stockId":7002507239020,"date":"2026-07-15T16:00:00.000Z","netValue":1.3952095669032498},{"stockId":7002507239020,"date":"2026-07-14T16:00:00.000Z","netValue":1.4275281241451405},{"date":"2026-07-13T16:00:00.000Z","stockId":7002507239020,"netValue":1.4205293962912298},{"date":"2026-07-12T16:00:00.000Z","stockId":7002507239020,"netValue":1.3729878213527031},{"stockId":7002507239020,"date":"2026-07-09T16:00:00.000Z","netValue":1.4218260504607605},{"stockId":7002507239020,"date":"2026-07-08T16:00:00.000Z","netValue":1.4370308759801926},{"date":"2026-07-07T16:00:00.000Z","stockId":7002507239020,"netValue":1.3954947372634812},{"stockId":7002507239020,"date":"2026-07-06T16:00:00.000Z","netValue":1.4147749484048464},{"stockId":7002507239020,"date":"2026-07-05T16:00:00.000Z","netValue":1.438321797460936},{"stockId":7002507239020,"date":"2026-07-02T16:00:00.000Z","netValue":1.4567997725987232},{"date":"2026-07-01T16:00:00.000Z","stockId":7002507239020,"netValue":1.4516084708047778},{"stockId":7002507239020,"date":"2026-06-30T16:00:00.000Z","netValue":1.4888249273188414},{"date":"2026-06-29T16:00:00.000Z","stockId":7002507239020,"netValue":1.4946308642818191},{"stockId":7002507239020,"date":"2026-06-28T16:00:00.000Z","netValue":1.477998793482323},{"stockId":7002507239020,"date":"2026-06-25T16:00:00.000Z","netValue":1.461730766447308},{"stockId":7002507239020,"date":"2026-06-24T16:00:00.000Z","netValue":1.4781551621929696},{"date":"2026-06-23T16:00:00.000Z","stockId":7002507239020,"netValue":1.4564098874262423},{"stockId":7002507239020,"date":"2026-06-22T16:00:00.000Z","netValue":1.4394634868214802},{"stockId":7002507239020,"date":"2026-06-21T16:00:00.000Z","netValue":1.4593766066343372},{"date":"2026-06-17T16:00:00.000Z","stockId":7002507239020,"netValue":1.4471064760736616},{"stockId":7002507239020,"date":"2026-06-16T16:00:00.000Z","netValue":1.434094649695865},{"stockId":7002507239020,"date":"2026-06-15T16:00:00.000Z","netValue":1.416271184791758},{"date":"2026-06-14T16:00:00.000Z","stockId":7002507239020,"netValue":1.404294713657373},{"date":"2026-06-11T16:00:00.000Z","stockId":7002507239020,"netValue":1.3725831042110959},{"stockId":7002507239020,"date":"2026-06-10T16:00:00.000Z","netValue":1.373973532900015},{"stockId":7002507239020,"date":"2026-06-09T16:00:00.000Z","netValue":1.3747197335097987},{"date":"2026-06-08T16:00:00.000Z","stockId":7002507239020,"netValue":1.3892684111292701},{"date":"2026-06-07T16:00:00.000Z","stockId":7002507239020,"netValue":1.3689626510536914},{"stockId":7002507239020,"date":"2026-06-04T16:00:00.000Z","netValue":1.3971511062129516},{"date":"2026-06-03T16:00:00.000Z","stockId":7002507239020,"netValue":1.4081276662871924},{"stockId":7002507239020,"date":"2026-06-02T16:00:00.000Z","netValue":1.401165217774814},{"stockId":7002507239020,"date":"2026-06-01T16:00:00.000Z","netValue":1.3997047256803599},{"stockId":7002507239020,"date":"2026-05-31T16:00:00.000Z","netValue":1.3898945928329212},{"stockId":7002507239020,"date":"2026-05-28T16:00:00.000Z","netValue":1.399279848610903},{"stockId":7002507239020,"date":"2026-05-27T16:00:00.000Z","netValue":1.434335205304532},{"date":"2026-05-26T16:00:00.000Z","stockId":7002507239020,"netValue":1.4265984675837506},{"date":"2026-05-25T16:00:00.000Z","stockId":7002507239020,"netValue":1.429318538980581},{"date":"2026-05-24T16:00:00.000Z","stockId":7002507239020,"netValue":1.429680240243181},{"date":"2026-05-21T16:00:00.000Z","stockId":7002507239020,"netValue":1.4165569600698205},{"date":"2026-05-20T16:00:00.000Z","stockId":7002507239020,"netValue":1.3875080701222378},{"stockId":7002507239020,"date":"2026-05-19T16:00:00.000Z","netValue":1.4078253676881292},{"date":"2026-05-18T16:00:00.000Z","stockId":7002507239020,"netValue":1.404582750974455},{"date":"2026-05-17T16:00:00.000Z","stockId":7002507239020,"netValue":1.3927506756340475},{"date":"2026-05-14T16:00:00.000Z","stockId":7002507239020,"netValue":1.3941540591534305},{"date":"2026-05-13T16:00:00.000Z","stockId":7002507239020,"netValue":1.4012059680426279},{"stockId":7002507239020,"date":"2026-05-12T16:00:00.000Z","netValue":1.4116523979189255},{"date":"2026-05-11T16:00:00.000Z","stockId":7002507239020,"netValue":1.4020124472156477},{"date":"2026-05-10T16:00:00.000Z","stockId":7002507239020,"netValue":1.4054818236987425},{"stockId":7002507239020,"date":"2026-05-07T16:00:00.000Z","netValue":1.3824365357788013},{"stockId":7002507239020,"date":"2026-05-06T16:00:00.000Z","netValue":1.3795286710507701},{"date":"2026-05-05T16:00:00.000Z","stockId":7002507239020,"netValue":1.3648218389222768},{"stockId":7002507239020,"date":"2026-04-29T16:00:00.000Z","netValue":1.3558768155065675},{"date":"2026-04-28T16:00:00.000Z","stockId":7002507239020,"netValue":1.358436450161491},{"stockId":7002507239020,"date":"2026-04-27T16:00:00.000Z","netValue":1.3541300573067154},{"stockId":7002507239020,"date":"2026-04-26T16:00:00.000Z","netValue":1.3610068442113739},{"date":"2026-04-23T16:00:00.000Z","stockId":7002507239020,"netValue":1.3521723367702756},{"stockId":7002507239020,"date":"2026-04-22T16:00:00.000Z","netValue":1.360996642728955},{"date":"2026-04-21T16:00:00.000Z","stockId":7002507239020,"netValue":1.3709450698915975},{"stockId":7002507239020,"date":"2026-04-20T16:00:00.000Z","netValue":1.3579480798773893},{"date":"2026-04-19T16:00:00.000Z","stockId":7002507239020,"netValue":1.3555777516843768},{"date":"2026-04-16T16:00:00.000Z","stockId":7002507239020,"netValue":1.3488245964525865},{"date":"2026-04-15T16:00:00.000Z","stockId":7002507239020,"netValue":1.337961793257374},{"stockId":7002507239020,"date":"2026-04-14T16:00:00.000Z","netValue":1.319653825385221},{"date":"2026-04-13T16:00:00.000Z","stockId":7002507239020,"netValue":1.3227185538729762},{"date":"2026-04-12T16:00:00.000Z","stockId":7002507239020,"netValue":1.3110342255575627},{"stockId":7002507239020,"date":"2026-04-09T16:00:00.000Z","netValue":1.3114896215059546},{"stockId":7002507239020,"date":"2026-04-08T16:00:00.000Z","netValue":1.306852987756439},{"stockId":7002507239020,"date":"2026-04-07T16:00:00.000Z","netValue":1.306627103334048},{"stockId":7002507239020,"date":"2026-04-06T16:00:00.000Z","netValue":1.2831665200573585},{"stockId":7002507239020,"date":"2026-04-02T16:00:00.000Z","netValue":1.2778752837671146},{"stockId":7002507239020,"date":"2026-04-01T16:00:00.000Z","netValue":1.2853392207563674},{"date":"2026-03-31T16:00:00.000Z","stockId":7002507239020,"netValue":1.2934503563553692},{"stockId":7002507239020,"date":"2026-03-30T16:00:00.000Z","netValue":1.2840772535811689},{"stockId":7002507239020,"date":"2026-03-29T16:00:00.000Z","netValue":1.2905999773620132},{"stockId":7002507239020,"date":"2026-03-26T16:00:00.000Z","netValue":1.2936380853943454},{"stockId":7002507239020,"date":"2026-03-25T16:00:00.000Z","netValue":1.2906890530365782},{"stockId":7002507239020,"date":"2026-03-24T16:00:00.000Z","netValue":1.2999925474472822},{"stockId":7002507239020,"date":"2026-03-23T16:00:00.000Z","netValue":1.2927656822048048},{"date":"2026-03-22T16:00:00.000Z","stockId":7002507239020,"netValue":1.2818398249000629},{"stockId":7002507239020,"date":"2026-03-19T16:00:00.000Z","netValue":1.301731879455875},{"stockId":7002507239020,"date":"2026-03-18T16:00:00.000Z","netValue":1.3052491103911352},{"date":"2026-03-17T16:00:00.000Z","stockId":7002507239020,"netValue":1.3212847652816024},{"stockId":7002507239020,"date":"2026-03-16T16:00:00.000Z","netValue":1.3154523681228816},{"stockId":7002507239020,"date":"2026-03-15T16:00:00.000Z","netValue":1.3275259146126415},{"date":"2026-03-12T16:00:00.000Z","stockId":7002507239020,"netValue":1.3339649907614346},{"stockId":7002507239020,"date":"2026-03-11T16:00:00.000Z","netValue":1.3428564579038325},{"date":"2026-03-10T16:00:00.000Z","stockId":7002507239020,"netValue":1.3508147863577522},{"date":"2026-03-09T16:00:00.000Z","stockId":7002507239020,"netValue":1.3500535573987291},{"date":"2026-03-08T16:00:00.000Z","stockId":7002507239020,"netValue":1.3403572921846048},{"date":"2026-03-05T16:00:00.000Z","stockId":7002507239020,"netValue":1.349072433864709},{"stockId":7002507239020,"date":"2026-03-04T16:00:00.000Z","netValue":1.341326540178748},{"stockId":7002507239020,"date":"2026-03-03T16:00:00.000Z","netValue":1.339381023301986},{"date":"2026-03-02T16:00:00.000Z","stockId":7002507239020,"netValue":1.3465876708973374},{"date":"2026-03-01T16:00:00.000Z","stockId":7002507239020,"netValue":1.369010816610467},{"date":"2026-02-26T16:00:00.000Z","stockId":7002507239020,"netValue":1.3739376674960329},{"date":"2026-02-25T16:00:00.000Z","stockId":7002507239020,"netValue":1.3731931676759552},{"stockId":7002507239020,"date":"2026-02-24T16:00:00.000Z","netValue":1.3745315451954276},{"stockId":7002507239020,"date":"2026-02-23T16:00:00.000Z","netValue":1.3673506077521824},{"date":"2026-02-12T16:00:00.000Z","stockId":7002507239020,"netValue":1.365506270425748},{"date":"2026-02-11T16:00:00.000Z","stockId":7002507239020,"netValue":1.3676983422242308},{"date":"2026-02-10T16:00:00.000Z","stockId":7002507239020,"netValue":1.3661487387773146},{"date":"2026-02-09T16:00:00.000Z","stockId":7002507239020,"netValue":1.363960527561806},{"date":"2026-02-08T16:00:00.000Z","stockId":7002507239020,"netValue":1.3674553748111313},{"date":"2026-02-05T16:00:00.000Z","stockId":7002507239020,"netValue":1.3509755093423679},{"date":"2026-02-04T16:00:00.000Z","stockId":7002507239020,"netValue":1.3480817778224394},{"date":"2026-02-03T16:00:00.000Z","stockId":7002507239020,"netValue":1.3593726084899584},{"date":"2026-02-02T16:00:00.000Z","stockId":7002507239020,"netValue":1.356202469802859},{"date":"2026-02-01T16:00:00.000Z","stockId":7002507239020,"netValue":1.3307546064076479},{"date":"2026-01-29T16:00:00.000Z","stockId":7002507239020,"netValue":1.3537721997238492},{"date":"2026-01-28T16:00:00.000Z","stockId":7002507239020,"netValue":1.3656005851668236},{"date":"2026-01-27T16:00:00.000Z","stockId":7002507239020,"netValue":1.3755793120570945},{"date":"2026-01-26T16:00:00.000Z","stockId":7002507239020,"netValue":1.3746359300341635},{"stockId":7002507239020,"date":"2026-01-25T16:00:00.000Z","netValue":1.37371765043379},{"stockId":7002507239020,"date":"2026-01-22T16:00:00.000Z","netValue":1.3887759623541256},{"date":"2026-01-21T16:00:00.000Z","stockId":7002507239020,"netValue":1.372331813014965},{"date":"2026-01-20T16:00:00.000Z","stockId":7002507239020,"netValue":1.3673256215452505},{"date":"2026-01-19T16:00:00.000Z","stockId":7002507239020,"netValue":1.3604607738418333},{"date":"2026-01-18T16:00:00.000Z","stockId":7002507239020,"netValue":1.3678255179971348},{"date":"2026-01-15T16:00:00.000Z","stockId":7002507239020,"netValue":1.3591826205240625},{"stockId":7002507239020,"date":"2026-01-14T16:00:00.000Z","netValue":1.3523756044311908},{"date":"2026-01-13T16:00:00.000Z","stockId":7002507239020,"netValue":1.3489738530382598},{"date":"2026-01-12T16:00:00.000Z","stockId":7002507239020,"netValue":1.3447023136725376},{"date":"2026-01-11T16:00:00.000Z","stockId":7002507239020,"netValue":1.357784738687016},{"date":"2026-01-08T16:00:00.000Z","stockId":7002507239020,"netValue":1.342477455903412},{"date":"2026-01-07T16:00:00.000Z","stockId":7002507239020,"netValue":1.331143571610048},{"date":"2026-01-06T16:00:00.000Z","stockId":7002507239020,"netValue":1.32702690703014},{"date":"2026-01-05T16:00:00.000Z","stockId":7002507239020,"netValue":1.3255703323461985},{"date":"2026-01-04T16:00:00.000Z","stockId":7002507239020,"netValue":1.3116828802925924},{"date":"2025-12-30T16:00:00.000Z","stockId":7002507239020,"netValue":1.292127176755871},{"date":"2025-12-29T16:00:00.000Z","stockId":7002507239020,"netValue":1.2938988924491475},{"date":"2025-12-28T16:00:00.000Z","stockId":7002507239020,"netValue":1.2925396822732016},{"date":"2025-12-25T16:00:00.000Z","stockId":7002507239020,"netValue":1.2955607554557846},{"date":"2025-12-24T16:00:00.000Z","stockId":7002507239020,"netValue":1.2974982262197732},{"date":"2025-12-23T16:00:00.000Z","stockId":7002507239020,"netValue":1.290777136899728},{"date":"2025-12-22T16:00:00.000Z","stockId":7002507239020,"netValue":1.2803233643549552},{"date":"2025-12-21T16:00:00.000Z","stockId":7002507239020,"netValue":1.2814093632114507},{"date":"2025-12-18T16:00:00.000Z","stockId":7002507239020,"netValue":1.27380685425012},{"date":"2025-12-17T16:00:00.000Z","stockId":7002507239020,"netValue":1.2678264181089283},{"date":"2025-12-16T16:00:00.000Z","stockId":7002507239020,"netValue":1.2712173920690302},{"date":"2025-12-15T16:00:00.000Z","stockId":7002507239020,"netValue":1.2584514508755533},{"date":"2025-12-14T16:00:00.000Z","stockId":7002507239020,"netValue":1.2694640366405894},{"date":"2025-12-11T16:00:00.000Z","stockId":7002507239020,"netValue":1.2742545805911842},{"date":"2025-12-10T16:00:00.000Z","stockId":7002507239020,"netValue":1.2672010500852533},{"date":"2025-12-09T16:00:00.000Z","stockId":7002507239020,"netValue":1.2730061330644946},{"date":"2025-12-08T16:00:00.000Z","stockId":7002507239020,"netValue":1.2710480908408486},{"date":"2025-12-07T16:00:00.000Z","stockId":7002507239020,"netValue":1.2781251516969547},{"date":"2025-12-04T16:00:00.000Z","stockId":7002507239020,"netValue":1.2736224274151136},{"date":"2025-12-03T16:00:00.000Z","stockId":7002507239020,"netValue":1.2634796953963994},{"date":"2025-12-02T16:00:00.000Z","stockId":7002507239020,"netValue":1.2645455793799436},{"date":"2025-12-01T16:00:00.000Z","stockId":7002507239020,"netValue":1.2676671135744422},{"date":"2025-11-30T16:00:00.000Z","stockId":7002507239020,"netValue":1.273582956986997},{"date":"2025-11-27T16:00:00.000Z","stockId":7002507239020,"netValue":1.2661724222879773},{"date":"2025-11-26T16:00:00.000Z","stockId":7002507239020,"netValue":1.2590474399531162},{"date":"2025-11-25T16:00:00.000Z","stockId":7002507239020,"netValue":1.2604642725137176},{"date":"2025-11-24T16:00:00.000Z","stockId":7002507239020,"netValue":1.2619163550670311},{"date":"2025-11-23T16:00:00.000Z","stockId":7002507239020,"netValue":1.2554610864881788},{"date":"2025-11-20T16:00:00.000Z","stockId":7002507239020,"netValue":1.2500524030772286},{"date":"2025-11-19T16:00:00.000Z","stockId":7002507239020,"netValue":1.2677206058265131},{"date":"2025-11-18T16:00:00.000Z","stockId":7002507239020,"netValue":1.2724340099502407},{"date":"2025-11-17T16:00:00.000Z","stockId":7002507239020,"netValue":1.2742663397184382},{"date":"2025-11-16T16:00:00.000Z","stockId":7002507239020,"netValue":1.2807912755171984},{"date":"2025-11-13T16:00:00.000Z","stockId":7002507239020,"netValue":1.2832972252207182},{"date":"2025-11-12T16:00:00.000Z","stockId":7002507239020,"netValue":1.2947429111216615},{"date":"2025-11-11T16:00:00.000Z","stockId":7002507239020,"netValue":1.2837918848133656},{"date":"2025-11-10T16:00:00.000Z","stockId":7002507239020,"netValue":1.288804550630895},{"date":"2025-11-09T16:00:00.000Z","stockId":7002507239020,"netValue":1.2920208599265792},{"date":"2025-11-06T16:00:00.000Z","stockId":7002507239020,"netValue":1.2910160147685334},{"date":"2025-11-05T16:00:00.000Z","stockId":7002507239020,"netValue":1.294381091600842},{"date":"2025-11-04T16:00:00.000Z","stockId":7002507239020,"netValue":1.2849555668643822},{"date":"2025-11-03T16:00:00.000Z","stockId":7002507239020,"netValue":1.2775457694275574},{"date":"2025-11-02T16:00:00.000Z","stockId":7002507239020,"netValue":1.2889012204405184},{"date":"2025-10-30T16:00:00.000Z","stockId":7002507239020,"netValue":1.2900450253993363},{"date":"2025-10-29T16:00:00.000Z","stockId":7002507239020,"netValue":1.2912292887036316},{"date":"2025-10-28T16:00:00.000Z","stockId":7002507239020,"netValue":1.3013450268845488},{"date":"2025-10-27T16:00:00.000Z","stockId":7002507239020,"netValue":1.2882030302959677},{"date":"2025-10-26T16:00:00.000Z","stockId":7002507239020,"netValue":1.2918178404651246},{"date":"2025-10-23T16:00:00.000Z","stockId":7002507239020,"netValue":1.283469761803771},{"date":"2025-10-22T16:00:00.000Z","stockId":7002507239020,"netValue":1.2707602062107926},{"date":"2025-10-21T16:00:00.000Z","stockId":7002507239020,"netValue":1.2698726859428313},{"date":"2025-10-20T16:00:00.000Z","stockId":7002507239020,"netValue":1.2750179951375413},{"date":"2025-10-19T16:00:00.000Z","stockId":7002507239020,"netValue":1.2586884664654994},{"date":"2025-10-16T16:00:00.000Z","stockId":7002507239020,"netValue":1.2540073418940507},{"date":"2025-10-15T16:00:00.000Z","stockId":7002507239020,"netValue":1.2783602055000547},{"date":"2025-10-14T16:00:00.000Z","stockId":7002507239020,"netValue":1.2850607232843991},{"date":"2025-10-13T16:00:00.000Z","stockId":7002507239020,"netValue":1.2718460990970293},{"date":"2025-10-12T16:00:00.000Z","stockId":7002507239020,"netValue":1.290737686209689},{"date":"2025-10-09T16:00:00.000Z","stockId":7002507239020,"netValue":1.300469936226385},{"date":"2025-10-08T16:00:00.000Z","stockId":7002507239020,"netValue":1.3185037897146925},{"date":"2025-09-29T16:00:00.000Z","stockId":7002507239020,"netValue":1.3104907100284688},{"date":"2025-09-28T16:00:00.000Z","stockId":7002507239020,"netValue":1.3044227644323536},{"date":"2025-09-25T16:00:00.000Z","stockId":7002507239020,"netValue":1.2897600608057966},{"date":"2025-09-24T16:00:00.000Z","stockId":7002507239020,"netValue":1.2999619393117543},{"date":"2025-09-23T16:00:00.000Z","stockId":7002507239020,"netValue":1.2960777010004652},{"date":"2025-09-22T16:00:00.000Z","stockId":7002507239020,"netValue":1.2797021259313908},{"date":"2025-09-21T16:00:00.000Z","stockId":7002507239020,"netValue":1.2820023218647036},{"date":"2025-09-18T16:00:00.000Z","stockId":7002507239020,"netValue":1.2739109042268337},{"date":"2025-09-17T16:00:00.000Z","stockId":7002507239020,"netValue":1.275885992043416},{"date":"2025-09-16T16:00:00.000Z","stockId":7002507239020,"netValue":1.2826864878185043},{"date":"2025-09-15T16:00:00.000Z","stockId":7002507239020,"netValue":1.2706267199509678},{"date":"2025-09-14T16:00:00.000Z","stockId":7002507239020,"netValue":1.2647757318634985},{"date":"2025-09-11T16:00:00.000Z","stockId":7002507239020,"netValue":1.2670246697722605},{"date":"2025-09-10T16:00:00.000Z","stockId":7002507239020,"netValue":1.2659044560776733},{"date":"2025-09-09T16:00:00.000Z","stockId":7002507239020,"netValue":1.2470861771786006},{"date":"2025-09-08T16:00:00.000Z","stockId":7002507239020,"netValue":1.2514574660965967},{"date":"2025-09-07T16:00:00.000Z","stockId":7002507239020,"netValue":1.2648325473649686},{"date":"2025-09-04T16:00:00.000Z","stockId":7002507239020,"netValue":1.2519550044879648},{"date":"2025-09-03T16:00:00.000Z","stockId":7002507239020,"netValue":1.2223848766405627},{"date":"2025-09-02T16:00:00.000Z","stockId":7002507239020,"netValue":1.232598552969649},{"date":"2025-09-01T16:00:00.000Z","stockId":7002507239020,"netValue":1.232187806527946},{"date":"2025-08-31T16:00:00.000Z","stockId":7002507239020,"netValue":1.2465585333685887},{"date":"2025-08-28T16:00:00.000Z","stockId":7002507239020,"netValue":1.246830073533114},{"date":"2025-08-27T16:00:00.000Z","stockId":7002507239020,"netValue":1.2421887640577247},{"date":"2025-08-26T16:00:00.000Z","stockId":7002507239020,"netValue":1.2359941906280365},{"date":"2025-08-25T16:00:00.000Z","stockId":7002507239020,"netValue":1.259034476889129},{"date":"2025-08-24T16:00:00.000Z","stockId":7002507239020,"netValue":1.256850070102454},{"date":"2025-08-21T16:00:00.000Z","stockId":7002507239020,"netValue":1.245700455905844},{"date":"2025-08-20T16:00:00.000Z","stockId":7002507239020,"netValue":1.2324662669202295},{"date":"2025-08-19T16:00:00.000Z","stockId":7002507239020,"netValue":1.2334445842122057},{"date":"2025-08-18T16:00:00.000Z","stockId":7002507239020,"netValue":1.2285866064106459},{"date":"2025-08-17T16:00:00.000Z","stockId":7002507239020,"netValue":1.2253970466731878},{"date":"2025-08-14T16:00:00.000Z","stockId":7002507239020,"netValue":1.2110285984769398},{"date":"2025-08-13T16:00:00.000Z","stockId":7002507239020,"netValue":1.1968653965630598},{"date":"2025-08-12T16:00:00.000Z","stockId":7002507239020,"netValue":1.2033776240490681},{"date":"2025-08-11T16:00:00.000Z","stockId":7002507239020,"netValue":1.1916813206265722},{"date":"2025-08-10T16:00:00.000Z","stockId":7002507239020,"netValue":1.1928939631906101},{"date":"2025-08-07T16:00:00.000Z","stockId":7002507239020,"netValue":1.1812054656128885},{"date":"2025-08-06T16:00:00.000Z","stockId":7002507239020,"netValue":1.1820455063580613},{"date":"2025-08-05T16:00:00.000Z","stockId":7002507239020,"netValue":1.1844454302533314},{"date":"2025-08-04T16:00:00.000Z","stockId":7002507239020,"netValue":1.1765179894150186},{"date":"2025-08-03T16:00:00.000Z","stockId":7002507239020,"netValue":1.1691585807475944},{"date":"2025-07-31T16:00:00.000Z","stockId":7002507239020,"netValue":1.1610069150195934},{"date":"2025-07-30T16:00:00.000Z","stockId":7002507239020,"netValue":1.1581881713842654},{"date":"2025-07-29T16:00:00.000Z","stockId":7002507239020,"netValue":1.1661648626815162},{"date":"2025-07-28T16:00:00.000Z","stockId":7002507239020,"netValue":1.1702011371607028},{"date":"2025-07-27T16:00:00.000Z","stockId":7002507239020,"netValue":1.1656364905823522},{"date":"2025-07-24T16:00:00.000Z","stockId":7002507239020,"netValue":1.1662479270571953},{"date":"2025-07-23T16:00:00.000Z","stockId":7002507239020,"netValue":1.1673341997938214},{"date":"2025-07-22T16:00:00.000Z","stockId":7002507239020,"netValue":1.1601359473795703},{"date":"2025-07-21T16:00:00.000Z","stockId":7002507239020,"netValue":1.1619299437665802},{"date":"2025-07-20T16:00:00.000Z","stockId":7002507239020,"netValue":1.155112910114666},{"date":"2025-07-17T16:00:00.000Z","stockId":7002507239020,"netValue":1.1476414824347114},{"date":"2025-07-16T16:00:00.000Z","stockId":7002507239020,"netValue":1.1458333969336558},{"date":"2025-07-15T16:00:00.000Z","stockId":7002507239020,"netValue":1.1359424436715475},{"date":"2025-07-14T16:00:00.000Z","stockId":7002507239020,"netValue":1.1331869123827247},{"date":"2025-07-13T16:00:00.000Z","stockId":7002507239020,"netValue":1.133937627047634},{"date":"2025-07-10T16:00:00.000Z","stockId":7002507239020,"netValue":1.133327785073393},{"date":"2025-07-09T16:00:00.000Z","stockId":7002507239020,"netValue":1.1316638290767282},{"date":"2025-07-08T16:00:00.000Z","stockId":7002507239020,"netValue":1.131376237489358},{"date":"2025-07-07T16:00:00.000Z","stockId":7002507239020,"netValue":1.132359242905134},{"date":"2025-07-06T16:00:00.000Z","stockId":7002507239020,"netValue":1.1249255582530329},{"date":"2025-07-03T16:00:00.000Z","stockId":7002507239020,"netValue":1.1278384028140889},{"date":"2025-07-02T16:00:00.000Z","stockId":7002507239020,"netValue":1.1313013438099366},{"date":"2025-07-01T16:00:00.000Z","stockId":7002507239020,"netValue":1.122898018289293},{"date":"2025-06-30T16:00:00.000Z","stockId":7002507239020,"netValue":1.1283794550315651},{"date":"2025-06-29T16:00:00.000Z","stockId":7002507239020,"netValue":1.1243489455287126},{"date":"2025-06-26T16:00:00.000Z","stockId":7002507239020,"netValue":1.1185179798508162},{"date":"2025-06-25T16:00:00.000Z","stockId":7002507239020,"netValue":1.115587147169446},{"date":"2025-06-24T16:00:00.000Z","stockId":7002507239020,"netValue":1.1175129060392575},{"date":"2025-06-23T16:00:00.000Z","stockId":7002507239020,"netValue":1.110827388656429},{"date":"2025-06-22T16:00:00.000Z","stockId":7002507239020,"netValue":1.1028493868629368},{"date":"2025-06-19T16:00:00.000Z","stockId":7002507239020,"netValue":1.100671998481174},{"date":"2025-06-18T16:00:00.000Z","stockId":7002507239020,"netValue":1.103070040641052},{"date":"2025-06-17T16:00:00.000Z","stockId":7002507239020,"netValue":1.1085804681440257},{"date":"2025-06-16T16:00:00.000Z","stockId":7002507239020,"netValue":1.1063907931774875},{"date":"2025-06-15T16:00:00.000Z","stockId":7002507239020,"netValue":1.1093620503631194},{"date":"2025-06-12T16:00:00.000Z","stockId":7002507239020,"netValue":1.1042917692844403},{"date":"2025-06-11T16:00:00.000Z","stockId":7002507239020,"netValue":1.1127779514300515},{"date":"2025-06-10T16:00:00.000Z","stockId":7002507239020,"netValue":1.1117938974877375},{"date":"2025-06-09T16:00:00.000Z","stockId":7002507239020,"netValue":1.1076271243497402},{"date":"2025-06-08T16:00:00.000Z","stockId":7002507239020,"netValue":1.1122795253798912},{"date":"2025-06-05T16:00:00.000Z","stockId":7002507239020,"netValue":1.1082595779580715},{"date":"2025-06-04T16:00:00.000Z","stockId":7002507239020,"netValue":1.1086046295486447},{"date":"2025-06-03T16:00:00.000Z","stockId":7002507239020,"netValue":1.1042429028893341},{"date":"2025-06-02T16:00:00.000Z","stockId":7002507239020,"netValue":1.0996912132407162},{"date":"2025-05-29T16:00:00.000Z","stockId":7002507239020,"netValue":1.0984351040034537},{"date":"2025-05-28T16:00:00.000Z","stockId":7002507239020,"netValue":1.102545283503967},{"date":"2025-05-27T16:00:00.000Z","stockId":7002507239020,"netValue":1.0966740872438026},{"date":"2025-05-26T16:00:00.000Z","stockId":7002507239020,"netValue":1.0954356714617273},{"date":"2025-05-25T16:00:00.000Z","stockId":7002507239020,"netValue":1.1000630467649466},{"date":"2025-05-22T16:00:00.000Z","stockId":7002507239020,"netValue":1.1016171922141889},{"date":"2025-05-21T16:00:00.000Z","stockId":7002507239020,"netValue":1.105575194984492},{"date":"2025-05-20T16:00:00.000Z","stockId":7002507239020,"netValue":1.110816678407439},{"date":"2025-05-19T16:00:00.000Z","stockId":7002507239020,"netValue":1.1108683279789902},{"date":"2025-05-18T16:00:00.000Z","stockId":7002507239020,"netValue":1.1076528027361083},{"date":"2025-05-15T16:00:00.000Z","stockId":7002507239020,"netValue":1.106653424876255},{"date":"2025-05-14T16:00:00.000Z","stockId":7002507239020,"netValue":1.105276035288235},{"date":"2025-05-13T16:00:00.000Z","stockId":7002507239020,"netValue":1.1131651428191642},{"date":"2025-05-12T16:00:00.000Z","stockId":7002507239020,"netValue":1.113552166071024},{"date":"2025-05-11T16:00:00.000Z","stockId":7002507239020,"netValue":1.1125593337434974},{"date":"2025-05-08T16:00:00.000Z","stockId":7002507239020,"netValue":1.1066171219775827},{"date":"2025-05-07T16:00:00.000Z","stockId":7002507239020,"netValue":1.1128940270852037},{"date":"2025-05-06T16:00:00.000Z","stockId":7002507239020,"netValue":1.106256817781671},{"date":"2025-05-05T16:00:00.000Z","stockId":7002507239020,"netValue":1.1061634173557198},{"date":"2025-04-29T16:00:00.000Z","stockId":7002507239020,"netValue":1.0947457111621897},{"date":"2025-04-28T16:00:00.000Z","stockId":7002507239020,"netValue":1.0897260784071454},{"date":"2025-04-27T16:00:00.000Z","stockId":7002507239020,"netValue":1.0879688540255035},{"date":"2025-04-24T16:00:00.000Z","stockId":7002507239020,"netValue":1.0917217899708018},{"date":"2025-04-23T16:00:00.000Z","stockId":7002507239020,"netValue":1.0910410439156424},{"date":"2025-04-22T16:00:00.000Z","stockId":7002507239020,"netValue":1.094651377662869},{"date":"2025-04-21T16:00:00.000Z","stockId":7002507239020,"netValue":1.0872106739846217},{"date":"2025-04-20T16:00:00.000Z","stockId":7002507239020,"netValue":1.086533526774014},{"date":"2025-04-17T16:00:00.000Z","stockId":7002507239020,"netValue":1.0767592555633456},{"date":"2025-04-16T16:00:00.000Z","stockId":7002507239020,"netValue":1.0757135865617142},{"date":"2025-04-15T16:00:00.000Z","stockId":7002507239020,"netValue":1.075129380724507},{"date":"2025-04-14T16:00:00.000Z","stockId":7002507239020,"netValue":1.0815906090240137},{"date":"2025-04-13T16:00:00.000Z","stockId":7002507239020,"netValue":1.0845832915471152},{"date":"2025-04-10T16:00:00.000Z","stockId":7002507239020,"netValue":1.0818295544194103},{"date":"2025-04-09T16:00:00.000Z","stockId":7002507239020,"netValue":1.075967970750491},{"date":"2025-04-08T16:00:00.000Z","stockId":7002507239020,"netValue":1.0623723311150757},{"date":"2025-04-07T16:00:00.000Z","stockId":7002507239020,"netValue":1.0523415508086416},{"date":"2025-04-06T16:00:00.000Z","stockId":7002507239020,"netValue":1.0547595060363413},{"date":"2025-04-02T16:00:00.000Z","stockId":7002507239020,"netValue":1.1148263243140295},{"date":"2025-04-01T16:00:00.000Z","stockId":7002507239020,"netValue":1.1281442078946582},{"date":"2025-03-31T16:00:00.000Z","stockId":7002507239020,"netValue":1.1238993985973522},{"date":"2025-03-30T16:00:00.000Z","stockId":7002507239020,"netValue":1.1215613641564819},{"date":"2025-03-27T16:00:00.000Z","stockId":7002507239020,"netValue":1.1252204683891773},{"date":"2025-03-26T16:00:00.000Z","stockId":7002507239020,"netValue":1.129898238987145},{"date":"2025-03-25T16:00:00.000Z","stockId":7002507239020,"netValue":1.130311589669649},{"date":"2025-03-24T16:00:00.000Z","stockId":7002507239020,"netValue":1.1277275722974416},{"date":"2025-03-23T16:00:00.000Z","stockId":7002507239020,"netValue":1.1312524635735954},{"date":"2025-03-20T16:00:00.000Z","stockId":7002507239020,"netValue":1.1313470299519173},{"date":"2025-03-19T16:00:00.000Z","stockId":7002507239020,"netValue":1.1556021868961424},{"date":"2025-03-18T16:00:00.000Z","stockId":7002507239020,"netValue":1.1496283610808578},{"date":"2025-03-17T16:00:00.000Z","stockId":7002507239020,"netValue":1.163831183426068},{"date":"2025-03-16T16:00:00.000Z","stockId":7002507239020,"netValue":1.1561296631416742},{"date":"2025-03-13T16:00:00.000Z","stockId":7002507239020,"netValue":1.15682982552049},{"date":"2025-03-12T16:00:00.000Z","stockId":7002507239020,"netValue":1.1296244212105284},{"date":"2025-03-11T16:00:00.000Z","stockId":7002507239020,"netValue":1.1629310474544872},{"date":"2025-03-10T16:00:00.000Z","stockId":7002507239020,"netValue":1.166531746438981},{"date":"2025-03-09T16:00:00.000Z","stockId":7002507239020,"netValue":1.1681320669462592},{"date":"2025-03-06T16:00:00.000Z","stockId":7002507239020,"netValue":1.1673319288495017},{"date":"2025-03-05T16:00:00.000Z","stockId":7002507239020,"netValue":1.1765337496094677},{"date":"2025-03-04T16:00:00.000Z","stockId":7002507239020,"netValue":1.1537292266945205},{"date":"2025-03-03T16:00:00.000Z","stockId":7002507239020,"netValue":1.1441273258077338},{"date":"2025-03-02T16:00:00.000Z","stockId":7002507239020,"netValue":1.1273239826381976},{"date":"2025-02-27T16:00:00.000Z","stockId":7002507239020,"netValue":1.136425805523341},{"date":"2025-02-26T16:00:00.000Z","stockId":7002507239020,"netValue":1.19133673645867},{"date":"2025-02-25T16:00:00.000Z","stockId":7002507239020,"netValue":1.2077399995013878},{"date":"2025-02-24T16:00:00.000Z","stockId":7002507239020,"netValue":1.199038278899945},{"date":"2025-02-23T16:00:00.000Z","stockId":7002507239020,"netValue":1.201438759660862},{"date":"2025-02-20T16:00:00.000Z","stockId":7002507239020,"netValue":1.1922369389008953},{"date":"2025-02-19T16:00:00.000Z","stockId":7002507239020,"netValue":1.1619309136080822},{"date":"2025-02-18T16:00:00.000Z","stockId":7002507239020,"netValue":1.1422269895191044},{"date":"2025-02-17T16:00:00.000Z","stockId":7002507239020,"netValue":1.1153216453042567},{"date":"2025-02-16T16:00:00.000Z","stockId":7002507239020,"netValue":1.1459277306921845},{"date":"2025-02-13T16:00:00.000Z","stockId":7002507239020,"netValue":1.1366258677436316},{"date":"2025-02-12T16:00:00.000Z","stockId":7002507239020,"netValue":1.129624487681172},{"date":"2025-02-11T16:00:00.000Z","stockId":7002507239020,"netValue":1.1680321355420795},{"date":"2025-02-10T16:00:00.000Z","stockId":7002507239020,"netValue":1.1453276326588366},{"date":"2025-02-09T16:00:00.000Z","stockId":7002507239020,"netValue":1.1486282937050973},{"date":"2025-02-06T16:00:00.000Z","stockId":7002507239020,"netValue":1.1487283137368025},{"date":"2025-02-05T16:00:00.000Z","stockId":7002507239020,"netValue":1.1497285797531747},{"date":"2025-02-04T16:00:00.000Z","stockId":7002507239020,"netValue":1.1071200913319834},{"date":"2025-01-26T16:00:00.000Z","stockId":7002507239020,"netValue":1.1111209348514428},{"date":"2025-01-23T16:00:00.000Z","stockId":7002507239020,"netValue":1.1423271403515305},{"date":"2025-01-22T16:00:00.000Z","stockId":7002507239020,"netValue":1.107120133826494},{"date":"2025-01-21T16:00:00.000Z","stockId":7002507239020,"netValue":1.1309248786776827},{"date":"2025-01-20T16:00:00.000Z","stockId":7002507239020,"netValue":1.123223357951912},{"date":"2025-01-19T16:00:00.000Z","stockId":7002507239020,"netValue":1.091317012272458},{"date":"2025-01-16T16:00:00.000Z","stockId":7002507239020,"netValue":1.0741136103596904},{"date":"2025-01-15T16:00:00.000Z","stockId":7002507239020,"netValue":1.0647117491983165},{"date":"2025-01-14T16:00:00.000Z","stockId":7002507239020,"netValue":1.0734134914275795},{"date":"2025-01-13T16:00:00.000Z","stockId":7002507239020,"netValue":1.0879163738957625},{"date":"2025-01-12T16:00:00.000Z","stockId":7002507239020,"netValue":1.0360060443388215},{"date":"2025-01-09T16:00:00.000Z","stockId":7002507239020,"netValue":1.0486085463201538},{"date":"2025-01-08T16:00:00.000Z","stockId":7002507239020,"netValue":1.0668121909836696},{"date":"2025-01-07T16:00:00.000Z","stockId":7002507239020,"netValue":1.0636115501637107},{"date":"2025-01-06T16:00:00.000Z","stockId":7002507239020,"netValue":1.069112651573015},{"date":"2025-01-05T16:00:00.000Z","stockId":7002507239020,"netValue":1.0432074861837284},{"date":"2025-01-02T16:00:00.000Z","stockId":7002507239020,"netValue":1.041107086892886},{"date":"2025-01-01T16:00:00.000Z","stockId":7002507239020,"netValue":1.060310910565384},{"date":"2024-12-30T16:00:00.000Z","stockId":7002507239020,"netValue":1.090616935834858},{"date":"2024-12-29T16:00:00.000Z","stockId":7002507239020,"netValue":1.1174222814547576},{"date":"2024-12-26T16:00:00.000Z","stockId":7002507239020,"netValue":1.1151218208654126},{"date":"2024-12-25T16:00:00.000Z","stockId":7002507239020,"netValue":1.1270242039146345},{"date":"2024-12-24T16:00:00.000Z","stockId":7002507239020,"netValue":1.108620540447126},{"date":"2024-12-23T16:00:00.000Z","stockId":7002507239020,"netValue":1.109420700652116},{"date":"2024-12-22T16:00:00.000Z","stockId":7002507239020,"netValue":1.0982184790295155},{"date":"2024-12-19T16:00:00.000Z","stockId":7002507239020,"netValue":1.124423704495673},{"date":"2024-12-18T16:00:00.000Z","stockId":7002507239020,"netValue":1.1154219446840494},{"date":"2024-12-17T16:00:00.000Z","stockId":7002507239020,"netValue":1.103819621711699},{"date":"2024-12-16T16:00:00.000Z","stockId":7002507239020,"netValue":1.0851158981673197},{"date":"2024-12-15T16:00:00.000Z","stockId":7002507239020,"netValue":1.0999188619596292},{"date":"2024-12-12T16:00:00.000Z","stockId":7002507239020,"netValue":1.1125213851882174},{"date":"2024-12-11T16:00:00.000Z","stockId":7002507239020,"netValue":1.1362260887665265},{"date":"2024-12-10T16:00:00.000Z","stockId":7002507239020,"netValue":1.1217232062983435},{"date":"2024-12-09T16:00:00.000Z","stockId":7002507239020,"netValue":1.105920063497052},{"date":"2024-12-08T16:00:00.000Z","stockId":7002507239020,"netValue":1.09681826241255},{"date":"2024-12-05T16:00:00.000Z","stockId":7002507239020,"netValue":1.1034195628564594},{"date":"2024-12-04T16:00:00.000Z","stockId":7002507239020,"netValue":1.0928174613876016},{"date":"2024-12-03T16:00:00.000Z","stockId":7002507239020,"netValue":1.0901169419430166},{"date":"2024-12-02T16:00:00.000Z","stockId":7002507239020,"netValue":1.1022193650434862},{"date":"2024-12-01T16:00:00.000Z","stockId":7002507239020,"netValue":1.1133215453932073},{"date":"2024-11-28T16:00:00.000Z","stockId":7002507239020,"netValue":1.099918883206885},{"date":"2024-11-27T16:00:00.000Z","stockId":7002507239020,"netValue":1.080315000679148},{"date":"2024-11-26T16:00:00.000Z","stockId":7002507239020,"netValue":1.0786146602435451},{"date":"2024-11-25T16:00:00.000Z","stockId":7002507239020,"netValue":1.0461081944103487},{"date":"2024-11-24T16:00:00.000Z","stockId":7002507239020,"netValue":1.0434076537185086},{"date":"2024-11-21T16:00:00.000Z","stockId":7002507239020,"netValue":1.0497089365800583},{"date":"2024-11-20T16:00:00.000Z","stockId":7002507239020,"netValue":1.081915342336383},{"date":"2024-11-19T16:00:00.000Z","stockId":7002507239020,"netValue":1.080014961849533},{"date":"2024-11-18T16:00:00.000Z","stockId":7002507239020,"netValue":1.0689127602525557},{"date":"2024-11-17T16:00:00.000Z","stockId":7002507239020,"netValue":1.0563102582712236},{"date":"2024-11-14T16:00:00.000Z","stockId":7002507239020,"netValue":1.0697129417048008},{"date":"2024-11-13T16:00:00.000Z","stockId":7002507239020,"netValue":1.0961182072222058},{"date":"2024-11-12T16:00:00.000Z","stockId":7002507239020,"netValue":1.1314252337728654},{"date":"2024-11-11T16:00:00.000Z","stockId":7002507239020,"netValue":1.1342257732430745},{"date":"2024-11-10T16:00:00.000Z","stockId":7002507239020,"netValue":1.1557300787521725},{"date":"2024-11-07T16:00:00.000Z","stockId":7002507239020,"netValue":1.1307250935935},{"date":"2024-11-06T16:00:00.000Z","stockId":7002507239020,"netValue":1.1214232524577503},{"date":"2024-11-05T16:00:00.000Z","stockId":7002507239020,"netValue":1.1200229720990178},{"date":"2024-11-04T16:00:00.000Z","stockId":7002507239020,"netValue":1.124623893277709},{"date":"2024-11-03T16:00:00.000Z","stockId":7002507239020,"netValue":1.0725135236695205},{"date":"2024-10-31T16:00:00.000Z","stockId":7002507239020,"netValue":1.0473085197068557},{"date":"2024-10-30T16:00:00.000Z","stockId":7002507239020,"netValue":1.0613113020469205},{"date":"2024-10-29T16:00:00.000Z","stockId":7002507239020,"netValue":1.0576105610988427},{"date":"2024-10-28T16:00:00.000Z","stockId":7002507239020,"netValue":1.0658122031999877},{"date":"2024-10-27T16:00:00.000Z","stockId":7002507239020,"netValue":1.0692128840711932},{"date":"2024-10-24T16:00:00.000Z","stockId":7002507239020,"netValue":1.0613113232941758},{"date":"2024-10-23T16:00:00.000Z","stockId":7002507239020,"netValue":1.0487088000655869},{"date":"2024-10-22T16:00:00.000Z","stockId":7002507239020,"netValue":1.0589108639264615},{"date":"2024-10-21T16:00:00.000Z","stockId":7002507239020,"netValue":1.0570104621923548},{"date":"2024-10-20T16:00:00.000Z","stockId":7002507239020,"netValue":1.0365063994340054},{"date":"2024-10-17T16:00:00.000Z","stockId":7002507239020,"netValue":1.0106012340447188},{"date":"2024-10-16T16:00:00.000Z","stockId":7002507239020,"netValue":0.962491665461479},{"date":"2024-10-15T16:00:00.000Z","stockId":7002507239020,"netValue":0.9678927468451594},{"date":"2024-10-14T16:00:00.000Z","stockId":7002507239020,"netValue":0.9768945491512938},{"date":"2024-10-13T16:00:00.000Z","stockId":7002507239020,"netValue":0.9939979522856932},{"date":"2024-10-10T16:00:00.000Z","stockId":7002507239020,"netValue":0.9588909657862806},{"date":"2024-10-09T16:00:00.000Z","stockId":7002507239020,"netValue":1.000699293990461},{"date":"2024-10-08T16:00:00.000Z","stockId":7002507239020,"netValue":1.0002992350083255},{"date":"2024-10-07T16:00:00.000Z","stockId":7002507239020,"netValue":1.0824155910420556},{"date":"2024-09-29T16:00:00.000Z","stockId":7002507239020,"netValue":1.02220359936017},{"date":"2024-09-26T16:00:00.000Z","stockId":7002507239020,"netValue":0.9517895862485606},{"date":"2024-09-25T16:00:00.000Z","stockId":7002507239020,"netValue":0.9080808775698475},{"date":"2024-09-24T16:00:00.000Z","stockId":7002507239020,"netValue":0.8800753128122709},{"date":"2024-09-23T16:00:00.000Z","stockId":7002507239020,"netValue":0.8724738120319069},{"date":"2024-09-22T16:00:00.000Z","stockId":7002507239020,"netValue":0.8472687868558754},{"date":"2024-09-19T16:00:00.000Z","stockId":7002507239020,"netValue":0.8443682272493548},{"date":"2024-09-18T16:00:00.000Z","stockId":7002507239020,"netValue":0.8471687668308996},{"date":"2024-09-17T16:00:00.000Z","stockId":7002507239020,"netValue":0.8425678667997979},{"date":"2024-09-12T16:00:00.000Z","stockId":7002507239020,"netValue":0.84316798694965},{"date":"2024-09-11T16:00:00.000Z","stockId":7002507239020,"netValue":0.8428679479924898},{"date":"2024-09-10T16:00:00.000Z","stockId":7002507239020,"netValue":0.8488691283732472},{"date":"2024-09-09T16:00:00.000Z","stockId":7002507239020,"netValue":0.8430679880424408},{"date":"2024-09-08T16:00:00.000Z","stockId":7002507239020,"netValue":0.8439681682672192},{"date":"2024-09-05T16:00:00.000Z","stockId":7002507239020,"netValue":0.8516697313080902},{"date":"2024-09-04T16:00:00.000Z","stockId":7002507239020,"netValue":0.8650723724192603},{"date":"2024-09-03T16:00:00.000Z","stockId":7002507239020,"netValue":0.8652724335869768},{"date":"2024-09-02T16:00:00.000Z","stockId":7002507239020,"netValue":0.8723738553602294},{"date":"2024-09-01T16:00:00.000Z","stockId":7002507239020,"netValue":0.8640721932872722},{"date":"2024-08-29T16:00:00.000Z","stockId":7002507239020,"netValue":0.8792752370835313},{"date":"2024-08-28T16:00:00.000Z","stockId":7002507239020,"netValue":0.8552704733249702},{"date":"2024-08-27T16:00:00.000Z","stockId":7002507239020,"netValue":0.846268671077185},{"date":"2024-08-26T16:00:00.000Z","stockId":7002507239020,"netValue":0.8477689714518161},{"date":"2024-08-25T16:00:00.000Z","stockId":7002507239020,"netValue":0.8566707536746254},{"date":"2024-08-22T16:00:00.000Z","stockId":7002507239020,"netValue":0.8578709939743301},{"date":"2024-08-21T16:00:00.000Z","stockId":7002507239020,"netValue":0.8544703342429327},{"date":"2024-08-20T16:00:00.000Z","stockId":7002507239020,"netValue":0.8547703732000931},{"date":"2024-08-19T16:00:00.000Z","stockId":7002507239020,"netValue":0.8544703131251667},{"date":"2024-08-18T16:00:00.000Z","stockId":7002507239020,"netValue":0.8661726560472872},{"date":"2024-08-15T16:00:00.000Z","stockId":7002507239020,"netValue":0.870773577196155},{"date":"2024-08-14T16:00:00.000Z","stockId":7002507239020,"netValue":0.8746743792879611},{"date":"2024-08-13T16:00:00.000Z","stockId":7002507239020,"netValue":0.8673728963469916},{"date":"2024-08-12T16:00:00.000Z","stockId":7002507239020,"netValue":0.8726739576706872},{"date":"2024-08-11T16:00:00.000Z","stockId":7002507239020,"netValue":0.8670728573898313},{"date":"2024-08-08T16:00:00.000Z","stockId":7002507239020,"netValue":0.868273097689536},{"date":"2024-08-07T16:00:00.000Z","stockId":7002507239020,"netValue":0.8678730175896343},{"date":"2024-08-06T16:00:00.000Z","stockId":7002507239020,"netValue":0.8743743192130345},{"date":"2024-08-05T16:00:00.000Z","stockId":7002507239020,"netValue":0.869873439206908},{"date":"2024-08-04T16:00:00.000Z","stockId":7002507239020,"netValue":0.8604715568592215},{"date":"2024-08-01T16:00:00.000Z","stockId":7002507239020,"netValue":0.8829760413609178},{"date":"2024-07-31T16:00:00.000Z","stockId":7002507239020,"netValue":0.8933781239583581},{"date":"2024-07-30T16:00:00.000Z","stockId":7002507239020,"netValue":0.9034801464808723},{"date":"2024-07-29T16:00:00.000Z","stockId":7002507239020,"netValue":0.8777750211799635},{"date":"2024-07-28T16:00:00.000Z","stockId":7002507239020,"netValue":0.8829760624786837},{"date":"2024-07-25T16:00:00.000Z","stockId":7002507239020,"netValue":0.8973789460751396}]}