window.pageData = {"startDate":"2024-07-31T18:20:32.758Z","endDate":"2026-07-31T18:20:32.758Z","manager":{"_id":7262513186450,"name":"周咏梅","gender":"f","educationCode":"001002","resume":"周咏梅：女，上海财经大学国际金融学硕士。历任华泰资产管理有限公司固定收益组合管理部投资助理、投资经理。在华泰资产管理有限公司任职期间，曾管理组合类保险资产管理产品等。2016年8月加入华泰保兴基金管理有限公司，历任专户投资一部投资经理，现任公司固定收益投资二部副总经理。曾任华泰保兴安悦债券型证券投资基金（2019年07月至2023年08月）、华泰保兴尊享三个月定期开放债券型发起式证券投资基金（2019年09月至2023年08月）的基金经理。现任华泰保兴尊信定期开放纯债债券型发起式证券投资基金（2018年02月至今）、华泰保兴尊颐定期开放债券型发起式证券投资基金（2018年07月至今）、华泰保兴安盈三个月定期开放混合型发起式证券投资基金（2019年05月至今）、华泰保兴科荣混合型证券投资基金（2020年05月至今）、华泰保兴久盈63个月定期开放债券型证券投资基金（2020年08月至今）、华泰保兴恒利中短债债券型证券投资基金（2021年09月至今）、华泰保兴长三角金融债一年定期开放债券型证券投资基金（2023年05月至今）、华泰保兴科睿一年持有期混合型发起式证券投资基金（2023年05月至今）、华泰保兴尊益利率债6个月持有期债券型证券投资基金（2024年02月至今）的基金经理。","tickerId":262513186450,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801593832","exchange":"fm","cnInfoCode":"8801593832","followedNum":0,"currency":"CNY","workingDate":"2018-02-05T16:00:00.000Z","fundCompanyId":4000051250000,"fundManagerSecondLevel":"bond","pinyin":"zym","fundCompany":{"_id":4000051250000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51250000","tickerId":51250000,"name":"华泰保兴基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7262513186450,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_p_r_m1":0.0006555674653039301,"fm_p_r_m3":0.004068850438908367,"fm_p_r_m6":0.008412399608086929,"fm_p_r_y1":0.0157067388084966,"fm_p_r_y3":0.08100344382459279,"fm_p_r_y5":0.15714028956193382,"fm_cagr_p_r_fs":0.03853004785509184,"fm_cagr_p_r_fs_m":0.029328437681758635,"fm_cagr_p_r_fs_r_c":1299,"fm_cagr_p_r_fs_rp":0.24961479198767333,"fm_p_r_fys_m":0.015245904063219795,"fm_p_r_fys_r_c":1207,"fm_p_r_fys_rp":0.7595356550580431,"fm_p_r_m1_m":0.0009809023993325727,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.6045597484276729,"fm_p_r_m3_m":0.004319864193202738,"fm_p_r_m3_r_c":1259,"fm_p_r_m3_rp":0.5389507154213037,"fm_p_r_m6_m":0.0112968800123181,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.6650205761316872,"fm_p_r_y1_m":0.02023487426305981,"fm_p_r_y1_r_c":1145,"fm_p_r_y1_rp":0.7805944055944056,"fm_p_r_y3_m":0.08791841137435008,"fm_p_r_y3_r_c":819,"fm_p_r_y3_rp":0.6185819070904646,"fm_p_r_y5_m":0.15055793536846784,"fm_p_r_y5_r_c":542,"fm_p_r_y5_rp":0.41589648798521256,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.1497504159733777,"fm_p_r_fys":0.010593937815535748},"fmi":{"stockId":7262513186450,"type":"fmi","fm_my":8.5,"fm_d":{"3000000005645":"基金经理、公司固定收益投资二部副总经理","3000000006188":"基金经理、公司固定收益投资二部副总经理","3000000007385":"基金经理、公司固定收益投资二部副总经理","3000000007432":"基金经理、公司固定收益投资二部副总经理","3000000007540":"基金经理、公司固定收益投资二部副总经理","3000000007767":"基金经理、公司固定收益投资二部副总经理","3000000007971":"基金经理、公司固定收益投资二部副总经理","3000000009124":"基金经理、公司固定收益投资二部副总经理","3000000015166":"基金经理、公司固定收益投资二部副总经理","3000000018250":"基金经理、公司固定收益投资二部副总经理","3000000020327":"基金经理、公司固定收益投资二部副总经理","3000000019793":"基金经理、公司固定收益投资二部副总经理"},"fm_wy":18,"fm_a_as":0,"fm_a_mfn":14,"fm_as":12348415344.234697,"fm_b_as":12314133883.363499,"fm_e_as":0,"fm_h_as":34281460.8712,"fm_i_as":0,"fm_mfn":7,"fm_msl":"bond","fm_nb_as":34281460.8712,"fm_q_as":0,"fm_r_f_cagr":0.0363,"fm_r_fd":3000000006188,"fm_r_ftp":0.3307}},"topTenManagedFundList":[{"_id":3000000007432,"__csrcFundId":8027,"stockCode":"007432","shortName":"华泰保兴久盈(007432)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7432,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:08.079Z","status":"normal","inceptionDate":"2020-08-23T16:00:00.000Z","name":"华泰保兴久盈63个月定期开放债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000051250000,"currency":"CNY","setUpDate":"2020-08-23T16:00:00.000Z","setUpAssetScale":4500124962.33,"setUpShares":4500124962.33,"pinyin":"htbxjy63gydqkfzqxzqtzjj","masterFundShortName":"华泰保兴久盈","hotMetrics":{"stockId":3000000007432,"type":"f_as","f_tas":8230777563.953199,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007971,"__csrcFundId":9800,"stockCode":"007971","shortName":"华泰保兴恒利中短债(007971)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7971,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:08.089Z","status":"normal","exchange":"jj","name":"华泰保兴恒利中短债债券型证券投资基金","fundCollectionId":4000051250000,"inceptionDate":"2021-09-08T16:00:00.000Z","followedNum":1,"setUpDate":"2021-09-08T16:00:00.000Z","setUpAssetScale":550138662.5,"setUpShares":550138662.5,"pinyin":"htbxhlzdzzqxzqtzjj","masterFundShortName":"华泰保兴恒利中短债","hotMetrics":{"stockId":3000000007971,"type":"f_as","f_tas":1603014038.8400998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006188,"__csrcFundId":5467,"stockCode":"006188","shortName":"华泰保兴尊颐定开(006188)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6188,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:08.076Z","status":"normal","inceptionDate":"2018-07-25T16:00:00.000Z","name":"华泰保兴尊颐定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000051250000,"currency":"CNY","pinyin":"htbxzydqkfzqxfqszqtzjj","masterFundShortName":"华泰保兴尊颐定开","hotMetrics":{"stockId":3000000006188,"type":"f_as","f_tas":1043781203.8786,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015166,"__csrcFundId":12609,"stockCode":"015166","shortName":"华泰保兴长三角金融债一年定开债券(015166)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":15166,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:08.098Z","status":"normal","exchange":"jj","fundCollectionId":4000051250000,"name":"华泰保兴长三角金融债一年定期开放债券型证券投资基金","inceptionDate":"2023-05-10T16:00:00.000Z","setUpDate":"2023-05-10T16:00:00.000Z","setUpAssetScale":1000782763.94,"setUpShares":1000782763.94,"pinyin":"htbxcsjjrzyndqkfzqxzqtzjj","masterFundShortName":"华泰保兴长三角金融债一年定开债券","hotMetrics":{"stockId":3000000015166,"type":"f_as","f_tas":807049185.8507999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007972,"name":"华泰保兴恒利中短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"007972","tickerId":7972,"shortName":"华泰保兴恒利中短债C","currency":"CNY","__csrcFundId":9800,"lastUpdated":"2025-01-04T00:32:01.636Z","inceptionDate":"2021-09-08T16:00:00.000Z","fundCollectionId":4000051250000,"followedNum":0,"status":"normal","setUpDate":"2021-09-08T16:00:00.000Z","setUpAssetScale":117861.81,"setUpShares":117861.81,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbxhlzdzzqxzqtzjj","hotMetrics":{"stockId":3000000007972,"type":"f_as","f_tas":436012716.4688,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019793,"__csrcFundId":13749,"stockCode":"019793","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":19793,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:08.104Z","status":"normal","exchange":"jj","shortName":"华泰保兴嘉睿3个月持有债券发起(019793)","name":"华泰保兴嘉睿3个月持有期债券型发起式证券投资基金","fundCollectionId":4000051250000,"pinyin":"htbxjr3gycyqzqxfqszqtzjj","setUpAssetScale":213513253.03,"setUpDate":"2024-06-12T16:00:00.000Z","setUpShares":213513253.03,"inceptionDate":"2024-06-12T16:00:00.000Z","masterFundShortName":"华泰保兴嘉睿3个月持有债券发起","hotMetrics":{"stockId":3000000019793,"type":"f_as","f_tas":61733729.5645,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022111,"name":"华泰保兴恒利中短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022111","tickerId":22111,"shortName":"华泰保兴恒利中短债D","currency":"CNY","__csrcFundId":9800,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:33.072Z","inceptionDate":"2024-09-12T16:00:00.000Z","pinyin":"htbxhlzdzzqxzqtzjj","fundCollectionId":4000051250000,"hotMetrics":{"stockId":3000000022111,"type":"f_as","f_tas":59623912.8178,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020327,"__csrcFundId":13536,"stockCode":"020327","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":20327,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:08.107Z","status":"normal","exchange":"jj","shortName":"华泰保兴尊益利率债6个月持有债券(020327)","name":"华泰保兴尊益利率债6个月持有期债券型证券投资基金","fundCollectionId":4000051250000,"setUpAssetScale":186085381.84,"setUpDate":"2024-02-05T16:00:00.000Z","setUpShares":186085381.84,"inceptionDate":"2024-02-05T16:00:00.000Z","pinyin":"htbxzyllz6gycyqzqxzqtzjj","followedNum":2,"masterFundShortName":"华泰保兴尊益利率债6个月持有债券","hotMetrics":{"stockId":3000000020327,"type":"f_as","f_tas":52476144.613199994,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009125,"name":"华泰保兴科荣混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-05-10T16:00:00.000Z","fundStatus":"normal","stockCode":"009125","tickerId":9125,"shortName":"华泰保兴科荣C","__csrcFundId":7364,"lastUpdated":"2025-01-04T00:32:03.869Z","exchange":"jj","followedNum":0,"fundCollectionId":4000051250000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbxkrhhxzqtzjj","hotMetrics":{"stockId":3000000009125,"type":"f_as","f_tas":32938905.0034,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020328,"name":"华泰保兴尊益利率债6个月持有期债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020328","tickerId":20328,"shortName":"华泰保兴尊益利率债6个月持有债券C","currency":"CNY","__csrcFundId":13536,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:28.721Z","inceptionDate":"2024-02-05T16:00:00.000Z","fundCollectionId":4000051250000,"pinyin":"htbxzyllz6gycyqzqxzqtzjj","hotMetrics":{"stockId":3000000020328,"type":"f_as","f_tas":16219983.0864,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07476940822507849,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.131511518077994,"threeYears":0.14762381190595297,"fiveYears":-0.04634423643313379,"tenYears":0.4442794186153647},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49146,"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":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"date":"2026-07-30T16:00:00.000Z","stockId":7262513186450,"netValue":1.3780623509200243},{"stockId":7262513186450,"date":"2026-07-29T16:00:00.000Z","netValue":1.3779183569775293},{"date":"2026-07-28T16:00:00.000Z","stockId":7262513186450,"netValue":1.3778911210410376},{"date":"2026-07-27T16:00:00.000Z","stockId":7262513186450,"netValue":1.377885678296932},{"stockId":7262513186450,"date":"2026-07-26T16:00:00.000Z","netValue":1.37801729251673},{"stockId":7262513186450,"date":"2026-07-23T16:00:00.000Z","netValue":1.3777638256912075},{"stockId":7262513186450,"date":"2026-07-22T16:00:00.000Z","netValue":1.3777691307651732},{"date":"2026-07-21T16:00:00.000Z","stockId":7262513186450,"netValue":1.377728376007988},{"stockId":7262513186450,"date":"2026-07-20T16:00:00.000Z","netValue":1.3777087372821588},{"stockId":7262513186450,"date":"2026-07-19T16:00:00.000Z","netValue":1.3774714454469141},{"stockId":7262513186450,"date":"2026-07-16T16:00:00.000Z","netValue":1.377259125221398},{"date":"2026-07-15T16:00:00.000Z","stockId":7262513186450,"netValue":1.3774040613374605},{"stockId":7262513186450,"date":"2026-07-14T16:00:00.000Z","netValue":1.377417040480062},{"stockId":7262513186450,"date":"2026-07-13T16:00:00.000Z","netValue":1.3774530240480318},{"date":"2026-07-12T16:00:00.000Z","stockId":7262513186450,"netValue":1.377241620587891},{"stockId":7262513186450,"date":"2026-07-09T16:00:00.000Z","netValue":1.3772925283223756},{"date":"2026-07-08T16:00:00.000Z","stockId":7262513186450,"netValue":1.377372739761367},{"date":"2026-07-07T16:00:00.000Z","stockId":7262513186450,"netValue":1.3771395051505866},{"stockId":7262513186450,"date":"2026-07-06T16:00:00.000Z","netValue":1.3770887924296775},{"stockId":7262513186450,"date":"2026-07-05T16:00:00.000Z","netValue":1.3770858724465584},{"stockId":7262513186450,"date":"2026-07-02T16:00:00.000Z","netValue":1.3768517305802865},{"stockId":7262513186450,"date":"2026-07-01T16:00:00.000Z","netValue":1.3768229970750976},{"stockId":7262513186450,"date":"2026-06-30T16:00:00.000Z","netValue":1.3769966932209525},{"date":"2026-06-29T16:00:00.000Z","stockId":7262513186450,"netValue":1.3771595299376638},{"stockId":7262513186450,"date":"2026-06-28T16:00:00.000Z","netValue":1.3770616564056046},{"stockId":7262513186450,"date":"2026-06-25T16:00:00.000Z","netValue":1.3768056390300325},{"date":"2026-06-24T16:00:00.000Z","stockId":7262513186450,"netValue":1.37677175105546},{"date":"2026-06-23T16:00:00.000Z","stockId":7262513186450,"netValue":1.376434848472189},{"stockId":7262513186450,"date":"2026-06-22T16:00:00.000Z","netValue":1.3763046921965056},{"stockId":7262513186450,"date":"2026-06-21T16:00:00.000Z","netValue":1.3764120597133382},{"date":"2026-06-17T16:00:00.000Z","stockId":7262513186450,"netValue":1.3762858948849856},{"stockId":7262513186450,"date":"2026-06-16T16:00:00.000Z","netValue":1.3760537525591754},{"date":"2026-06-15T16:00:00.000Z","stockId":7262513186450,"netValue":1.3758666578021295},{"stockId":7262513186450,"date":"2026-06-14T16:00:00.000Z","netValue":1.3755642416759266},{"date":"2026-06-11T16:00:00.000Z","stockId":7262513186450,"netValue":1.375208588944827},{"date":"2026-06-10T16:00:00.000Z","stockId":7262513186450,"netValue":1.375160605487846},{"stockId":7262513186450,"date":"2026-06-09T16:00:00.000Z","netValue":1.3752362379116918},{"date":"2026-06-08T16:00:00.000Z","stockId":7262513186450,"netValue":1.3754361232556733},{"date":"2026-06-07T16:00:00.000Z","stockId":7262513186450,"netValue":1.3754821028091},{"stockId":7262513186450,"date":"2026-06-04T16:00:00.000Z","netValue":1.3754480640904503},{"stockId":7262513186450,"date":"2026-06-03T16:00:00.000Z","netValue":1.3756221090125338},{"date":"2026-06-02T16:00:00.000Z","stockId":7262513186450,"netValue":1.3754754284759887},{"stockId":7262513186450,"date":"2026-06-01T16:00:00.000Z","netValue":1.3754570743096395},{"stockId":7262513186450,"date":"2026-05-31T16:00:00.000Z","netValue":1.3753313337630222},{"date":"2026-05-28T16:00:00.000Z","stockId":7262513186450,"netValue":1.3750975065663733},{"date":"2026-05-27T16:00:00.000Z","stockId":7262513186450,"netValue":1.3751448275215825},{"stockId":7262513186450,"date":"2026-05-26T16:00:00.000Z","netValue":1.3748566659638595},{"stockId":7262513186450,"date":"2026-05-25T16:00:00.000Z","netValue":1.3747073897166011},{"stockId":7262513186450,"date":"2026-05-24T16:00:00.000Z","netValue":1.3746008396756242},{"date":"2026-05-21T16:00:00.000Z","stockId":7262513186450,"netValue":1.3742812092956516},{"date":"2026-05-20T16:00:00.000Z","stockId":7262513186450,"netValue":1.3741022100804163},{"date":"2026-05-19T16:00:00.000Z","stockId":7262513186450,"netValue":1.3742458169132634},{"stockId":7262513186450,"date":"2026-05-18T16:00:00.000Z","netValue":1.3740704267388817},{"date":"2026-05-17T16:00:00.000Z","stockId":7262513186450,"netValue":1.3738031243853277},{"date":"2026-05-14T16:00:00.000Z","stockId":7262513186450,"netValue":1.3735750963898083},{"date":"2026-05-13T16:00:00.000Z","stockId":7262513186450,"netValue":1.373622141451814},{"stockId":7262513186450,"date":"2026-05-12T16:00:00.000Z","netValue":1.3735886134521729},{"date":"2026-05-11T16:00:00.000Z","stockId":7262513186450,"netValue":1.3733892907467522},{"date":"2026-05-10T16:00:00.000Z","stockId":7262513186450,"netValue":1.3732205556411434},{"date":"2026-05-07T16:00:00.000Z","stockId":7262513186450,"netValue":1.3729146709692275},{"date":"2026-05-06T16:00:00.000Z","stockId":7262513186450,"netValue":1.3728435373635615},{"stockId":7262513186450,"date":"2026-05-05T16:00:00.000Z","netValue":1.372704583843236},{"date":"2026-04-29T16:00:00.000Z","stockId":7262513186450,"netValue":1.3724779434374765},{"date":"2026-04-28T16:00:00.000Z","stockId":7262513186450,"netValue":1.37251889972603},{"stockId":7262513186450,"date":"2026-04-27T16:00:00.000Z","netValue":1.3722925893442046},{"stockId":7262513186450,"date":"2026-04-26T16:00:00.000Z","netValue":1.3720838686847647},{"date":"2026-04-23T16:00:00.000Z","stockId":7262513186450,"netValue":1.3720580185442477},{"date":"2026-04-22T16:00:00.000Z","stockId":7262513186450,"netValue":1.3722309925894303},{"date":"2026-04-21T16:00:00.000Z","stockId":7262513186450,"netValue":1.3723081176636296},{"date":"2026-04-20T16:00:00.000Z","stockId":7262513186450,"netValue":1.3721116447527162},{"date":"2026-04-19T16:00:00.000Z","stockId":7262513186450,"netValue":1.3719109629304806},{"stockId":7262513186450,"date":"2026-04-16T16:00:00.000Z","netValue":1.3715997746492499},{"stockId":7262513186450,"date":"2026-04-15T16:00:00.000Z","netValue":1.371320339496214},{"date":"2026-04-14T16:00:00.000Z","stockId":7262513186450,"netValue":1.3713006074848837},{"stockId":7262513186450,"date":"2026-04-13T16:00:00.000Z","netValue":1.371139457489076},{"stockId":7262513186450,"date":"2026-04-12T16:00:00.000Z","netValue":1.3711009343472331},{"date":"2026-04-09T16:00:00.000Z","stockId":7262513186450,"netValue":1.3709343050200535},{"stockId":7262513186450,"date":"2026-04-08T16:00:00.000Z","netValue":1.3707601186286575},{"date":"2026-04-07T16:00:00.000Z","stockId":7262513186450,"netValue":1.3707191348491592},{"date":"2026-04-06T16:00:00.000Z","stockId":7262513186450,"netValue":1.3702736922090948},{"stockId":7262513186450,"date":"2026-04-02T16:00:00.000Z","netValue":1.3701577600893458},{"stockId":7262513186450,"date":"2026-04-01T16:00:00.000Z","netValue":1.3696411242979378},{"date":"2026-03-31T16:00:00.000Z","stockId":7262513186450,"netValue":1.3696586881068595},{"stockId":7262513186450,"date":"2026-03-30T16:00:00.000Z","netValue":1.3697166241176482},{"stockId":7262513186450,"date":"2026-03-29T16:00:00.000Z","netValue":1.3696990450284139},{"stockId":7262513186450,"date":"2026-03-26T16:00:00.000Z","netValue":1.3695961722781549},{"date":"2026-03-25T16:00:00.000Z","stockId":7262513186450,"netValue":1.3691688811998137},{"stockId":7262513186450,"date":"2026-03-24T16:00:00.000Z","netValue":1.3691879300950998},{"date":"2026-03-23T16:00:00.000Z","stockId":7262513186450,"netValue":1.369165581744684},{"stockId":7262513186450,"date":"2026-03-22T16:00:00.000Z","netValue":1.3690591691176077},{"stockId":7262513186450,"date":"2026-03-19T16:00:00.000Z","netValue":1.369081485824075},{"stockId":7262513186450,"date":"2026-03-18T16:00:00.000Z","netValue":1.3686841092967348},{"date":"2026-03-17T16:00:00.000Z","stockId":7262513186450,"netValue":1.3687363262571481},{"stockId":7262513186450,"date":"2026-03-16T16:00:00.000Z","netValue":1.3686149806998422},{"stockId":7262513186450,"date":"2026-03-15T16:00:00.000Z","netValue":1.3685545924214577},{"date":"2026-03-12T16:00:00.000Z","stockId":7262513186450,"netValue":1.368663332298566},{"stockId":7262513186450,"date":"2026-03-11T16:00:00.000Z","netValue":1.368544610080923},{"stockId":7262513186450,"date":"2026-03-10T16:00:00.000Z","netValue":1.3684590770218372},{"stockId":7262513186450,"date":"2026-03-09T16:00:00.000Z","netValue":1.3685585385824448},{"date":"2026-03-08T16:00:00.000Z","stockId":7262513186450,"netValue":1.3685187912893064},{"stockId":7262513186450,"date":"2026-03-05T16:00:00.000Z","netValue":1.3689416841364648},{"date":"2026-03-04T16:00:00.000Z","stockId":7262513186450,"netValue":1.3683642470474127},{"stockId":7262513186450,"date":"2026-03-03T16:00:00.000Z","netValue":1.3683217806481698},{"date":"2026-03-02T16:00:00.000Z","stockId":7262513186450,"netValue":1.3682627827322085},{"stockId":7262513186450,"date":"2026-03-01T16:00:00.000Z","netValue":1.3684746230178269},{"date":"2026-02-26T16:00:00.000Z","stockId":7262513186450,"netValue":1.368325607438567},{"stockId":7262513186450,"date":"2026-02-25T16:00:00.000Z","netValue":1.3677968665773237},{"date":"2026-02-24T16:00:00.000Z","stockId":7262513186450,"netValue":1.367974518459764},{"stockId":7262513186450,"date":"2026-02-23T16:00:00.000Z","netValue":1.3680719170737878},{"stockId":7262513186450,"date":"2026-02-12T16:00:00.000Z","netValue":1.3679417567688157},{"stockId":7262513186450,"date":"2026-02-11T16:00:00.000Z","netValue":1.367424769422233},{"stockId":7262513186450,"date":"2026-02-10T16:00:00.000Z","netValue":1.3673235049852197},{"date":"2026-02-09T16:00:00.000Z","stockId":7262513186450,"netValue":1.3673386818918594},{"date":"2026-02-08T16:00:00.000Z","stockId":7262513186450,"netValue":1.3673360740787373},{"stockId":7262513186450,"date":"2026-02-05T16:00:00.000Z","netValue":1.367179116280941},{"stockId":7262513186450,"date":"2026-02-04T16:00:00.000Z","netValue":1.3665464518655752},{"stockId":7262513186450,"date":"2026-02-03T16:00:00.000Z","netValue":1.3665110864251477},{"date":"2026-02-02T16:00:00.000Z","stockId":7262513186450,"netValue":1.366555615153577},{"stockId":7262513186450,"date":"2026-02-01T16:00:00.000Z","netValue":1.3664096389727742},{"stockId":7262513186450,"date":"2026-01-29T16:00:00.000Z","netValue":1.3665662495379862},{"stockId":7262513186450,"date":"2026-01-28T16:00:00.000Z","netValue":1.3664607846409662},{"date":"2026-01-27T16:00:00.000Z","stockId":7262513186450,"netValue":1.366558925058377},{"stockId":7262513186450,"date":"2026-01-26T16:00:00.000Z","netValue":1.366521335684256},{"date":"2026-01-25T16:00:00.000Z","stockId":7262513186450,"netValue":1.3665786567144351},{"date":"2026-01-22T16:00:00.000Z","stockId":7262513186450,"netValue":1.36660784565652},{"stockId":7262513186450,"date":"2026-01-21T16:00:00.000Z","netValue":1.3657542246585106},{"stockId":7262513186450,"date":"2026-01-20T16:00:00.000Z","netValue":1.365677666201561},{"date":"2026-01-19T16:00:00.000Z","stockId":7262513186450,"netValue":1.3654155326769473},{"stockId":7262513186450,"date":"2026-01-18T16:00:00.000Z","netValue":1.3653126137611717},{"date":"2026-01-15T16:00:00.000Z","stockId":7262513186450,"netValue":1.3652841852398818},{"stockId":7262513186450,"date":"2026-01-14T16:00:00.000Z","netValue":1.3646607000143096},{"date":"2026-01-13T16:00:00.000Z","stockId":7262513186450,"netValue":1.3646944371783267},{"stockId":7262513186450,"date":"2026-01-12T16:00:00.000Z","netValue":1.3646446643643348},{"stockId":7262513186450,"date":"2026-01-11T16:00:00.000Z","netValue":1.3646842940518467},{"stockId":7262513186450,"date":"2026-01-08T16:00:00.000Z","netValue":1.364448331331572},{"date":"2026-01-07T16:00:00.000Z","stockId":7262513186450,"netValue":1.3634983973342039},{"date":"2026-01-06T16:00:00.000Z","stockId":7262513186450,"netValue":1.3631773636077649},{"date":"2026-01-05T16:00:00.000Z","stockId":7262513186450,"netValue":1.3634186021543877},{"date":"2026-01-04T16:00:00.000Z","stockId":7262513186450,"netValue":1.363617623825124},{"date":"2025-12-30T16:00:00.000Z","stockId":7262513186450,"netValue":1.3636162847946578},{"date":"2025-12-29T16:00:00.000Z","stockId":7262513186450,"netValue":1.363418131550153},{"date":"2025-12-28T16:00:00.000Z","stockId":7262513186450,"netValue":1.3634842339465567},{"date":"2025-12-25T16:00:00.000Z","stockId":7262513186450,"netValue":1.364138641229441},{"date":"2025-12-24T16:00:00.000Z","stockId":7262513186450,"netValue":1.3635867065331144},{"date":"2025-12-23T16:00:00.000Z","stockId":7262513186450,"netValue":1.3636501357274424},{"date":"2025-12-22T16:00:00.000Z","stockId":7262513186450,"netValue":1.3633755237343403},{"date":"2025-12-21T16:00:00.000Z","stockId":7262513186450,"netValue":1.3629814205350692},{"date":"2025-12-18T16:00:00.000Z","stockId":7262513186450,"netValue":1.3630942902047418},{"date":"2025-12-17T16:00:00.000Z","stockId":7262513186450,"netValue":1.3621615912061174},{"date":"2025-12-16T16:00:00.000Z","stockId":7262513186450,"netValue":1.362223910160545},{"date":"2025-12-15T16:00:00.000Z","stockId":7262513186450,"netValue":1.3617255281661442},{"date":"2025-12-14T16:00:00.000Z","stockId":7262513186450,"netValue":1.3618123892088967},{"date":"2025-12-11T16:00:00.000Z","stockId":7262513186450,"netValue":1.362487651799651},{"date":"2025-12-10T16:00:00.000Z","stockId":7262513186450,"netValue":1.3626782058272158},{"date":"2025-12-09T16:00:00.000Z","stockId":7262513186450,"netValue":1.362405510934826},{"date":"2025-12-08T16:00:00.000Z","stockId":7262513186450,"netValue":1.3621282470545746},{"date":"2025-12-07T16:00:00.000Z","stockId":7262513186450,"netValue":1.3618938468565418},{"date":"2025-12-04T16:00:00.000Z","stockId":7262513186450,"netValue":1.3619448775304754},{"date":"2025-12-03T16:00:00.000Z","stockId":7262513186450,"netValue":1.3617077355315346},{"date":"2025-12-02T16:00:00.000Z","stockId":7262513186450,"netValue":1.3623569085563045},{"date":"2025-12-01T16:00:00.000Z","stockId":7262513186450,"netValue":1.3627798400399112},{"date":"2025-11-30T16:00:00.000Z","stockId":7262513186450,"netValue":1.3632146974252637},{"date":"2025-11-27T16:00:00.000Z","stockId":7262513186450,"netValue":1.3632089581418672},{"date":"2025-11-26T16:00:00.000Z","stockId":7262513186450,"netValue":1.3630379357672497},{"date":"2025-11-25T16:00:00.000Z","stockId":7262513186450,"netValue":1.3631643660956136},{"date":"2025-11-24T16:00:00.000Z","stockId":7262513186450,"netValue":1.3635595176218667},{"date":"2025-11-23T16:00:00.000Z","stockId":7262513186450,"netValue":1.3637323627568025},{"date":"2025-11-20T16:00:00.000Z","stockId":7262513186450,"netValue":1.3635728947951888},{"date":"2025-11-19T16:00:00.000Z","stockId":7262513186450,"netValue":1.3639579555546055},{"date":"2025-11-18T16:00:00.000Z","stockId":7262513186450,"netValue":1.364048501265348},{"date":"2025-11-17T16:00:00.000Z","stockId":7262513186450,"netValue":1.36424544457305},{"date":"2025-11-16T16:00:00.000Z","stockId":7262513186450,"netValue":1.364257577506399},{"date":"2025-11-13T16:00:00.000Z","stockId":7262513186450,"netValue":1.3641804700336289},{"date":"2025-11-12T16:00:00.000Z","stockId":7262513186450,"netValue":1.3636549912943696},{"date":"2025-11-11T16:00:00.000Z","stockId":7262513186450,"netValue":1.3635218047606874},{"date":"2025-11-10T16:00:00.000Z","stockId":7262513186450,"netValue":1.363363477138983},{"date":"2025-11-09T16:00:00.000Z","stockId":7262513186450,"netValue":1.3633511365911923},{"date":"2025-11-06T16:00:00.000Z","stockId":7262513186450,"netValue":1.3632120849959695},{"date":"2025-11-05T16:00:00.000Z","stockId":7262513186450,"netValue":1.3627260067752867},{"date":"2025-11-04T16:00:00.000Z","stockId":7262513186450,"netValue":1.3629604218514524},{"date":"2025-11-03T16:00:00.000Z","stockId":7262513186450,"netValue":1.3629742800140414},{"date":"2025-11-02T16:00:00.000Z","stockId":7262513186450,"netValue":1.3633002124972813},{"date":"2025-10-30T16:00:00.000Z","stockId":7262513186450,"netValue":1.363339431979035},{"date":"2025-10-29T16:00:00.000Z","stockId":7262513186450,"netValue":1.3618076522711628},{"date":"2025-10-28T16:00:00.000Z","stockId":7262513186450,"netValue":1.361792221153801},{"date":"2025-10-27T16:00:00.000Z","stockId":7262513186450,"netValue":1.3617565473056705},{"date":"2025-10-26T16:00:00.000Z","stockId":7262513186450,"netValue":1.3613877622060337},{"date":"2025-10-23T16:00:00.000Z","stockId":7262513186450,"netValue":1.361092966667603},{"date":"2025-10-22T16:00:00.000Z","stockId":7262513186450,"netValue":1.3605201863354595},{"date":"2025-10-21T16:00:00.000Z","stockId":7262513186450,"netValue":1.360770880202342},{"date":"2025-10-20T16:00:00.000Z","stockId":7262513186450,"netValue":1.360807761913028},{"date":"2025-10-19T16:00:00.000Z","stockId":7262513186450,"netValue":1.3603644702687554},{"date":"2025-10-16T16:00:00.000Z","stockId":7262513186450,"netValue":1.360592771658739},{"date":"2025-10-15T16:00:00.000Z","stockId":7262513186450,"netValue":1.3598362564451263},{"date":"2025-10-14T16:00:00.000Z","stockId":7262513186450,"netValue":1.3596725966953758},{"date":"2025-10-13T16:00:00.000Z","stockId":7262513186450,"netValue":1.3595316148089063},{"date":"2025-10-12T16:00:00.000Z","stockId":7262513186450,"netValue":1.359720438521737},{"date":"2025-10-09T16:00:00.000Z","stockId":7262513186450,"netValue":1.3595912032635815},{"date":"2025-10-08T16:00:00.000Z","stockId":7262513186450,"netValue":1.3593609915852378},{"date":"2025-09-29T16:00:00.000Z","stockId":7262513186450,"netValue":1.3588691389995209},{"date":"2025-09-28T16:00:00.000Z","stockId":7262513186450,"netValue":1.3580304430354446},{"date":"2025-09-25T16:00:00.000Z","stockId":7262513186450,"netValue":1.358216243781908},{"date":"2025-09-24T16:00:00.000Z","stockId":7262513186450,"netValue":1.3581952218323212},{"date":"2025-09-23T16:00:00.000Z","stockId":7262513186450,"netValue":1.3582108118477585},{"date":"2025-09-22T16:00:00.000Z","stockId":7262513186450,"netValue":1.3586138928236102},{"date":"2025-09-21T16:00:00.000Z","stockId":7262513186450,"netValue":1.3591583576300286},{"date":"2025-09-18T16:00:00.000Z","stockId":7262513186450,"netValue":1.358964182425197},{"date":"2025-09-17T16:00:00.000Z","stockId":7262513186450,"netValue":1.359371833341839},{"date":"2025-09-16T16:00:00.000Z","stockId":7262513186450,"netValue":1.3596114263856114},{"date":"2025-09-15T16:00:00.000Z","stockId":7262513186450,"netValue":1.3592429619097062},{"date":"2025-09-14T16:00:00.000Z","stockId":7262513186450,"netValue":1.359040060969839},{"date":"2025-09-11T16:00:00.000Z","stockId":7262513186450,"netValue":1.359041376570418},{"date":"2025-09-10T16:00:00.000Z","stockId":7262513186450,"netValue":1.3584103855663991},{"date":"2025-09-09T16:00:00.000Z","stockId":7262513186450,"netValue":1.3583943162623784},{"date":"2025-09-08T16:00:00.000Z","stockId":7262513186450,"netValue":1.3590933670465988},{"date":"2025-09-07T16:00:00.000Z","stockId":7262513186450,"netValue":1.3595262607780063},{"date":"2025-09-04T16:00:00.000Z","stockId":7262513186450,"netValue":1.3600155841849173},{"date":"2025-09-03T16:00:00.000Z","stockId":7262513186450,"netValue":1.3597308195951998},{"date":"2025-09-02T16:00:00.000Z","stockId":7262513186450,"netValue":1.3598551179639813},{"date":"2025-09-01T16:00:00.000Z","stockId":7262513186450,"netValue":1.3594345717732033},{"date":"2025-08-31T16:00:00.000Z","stockId":7262513186450,"netValue":1.3596259930556713},{"date":"2025-08-28T16:00:00.000Z","stockId":7262513186450,"netValue":1.3592432046980139},{"date":"2025-08-27T16:00:00.000Z","stockId":7262513186450,"netValue":1.3587205082400755},{"date":"2025-08-26T16:00:00.000Z","stockId":7262513186450,"netValue":1.3591222875139857},{"date":"2025-08-25T16:00:00.000Z","stockId":7262513186450,"netValue":1.3593764783323754},{"date":"2025-08-24T16:00:00.000Z","stockId":7262513186450,"netValue":1.3591009797501588},{"date":"2025-08-21T16:00:00.000Z","stockId":7262513186450,"netValue":1.358485433461836},{"date":"2025-08-20T16:00:00.000Z","stockId":7262513186450,"netValue":1.3577610643840505},{"date":"2025-08-19T16:00:00.000Z","stockId":7262513186450,"netValue":1.3573237142452368},{"date":"2025-08-18T16:00:00.000Z","stockId":7262513186450,"netValue":1.3574701556945477},{"date":"2025-08-17T16:00:00.000Z","stockId":7262513186450,"netValue":1.3572835793708147},{"date":"2025-08-14T16:00:00.000Z","stockId":7262513186450,"netValue":1.3583009577392002},{"date":"2025-08-13T16:00:00.000Z","stockId":7262513186450,"netValue":1.3581663358799645},{"date":"2025-08-12T16:00:00.000Z","stockId":7262513186450,"netValue":1.358344720871704},{"date":"2025-08-11T16:00:00.000Z","stockId":7262513186450,"netValue":1.3581417158350826},{"date":"2025-08-10T16:00:00.000Z","stockId":7262513186450,"netValue":1.358568862755424},{"date":"2025-08-07T16:00:00.000Z","stockId":7262513186450,"netValue":1.3589354028209413},{"date":"2025-08-06T16:00:00.000Z","stockId":7262513186450,"netValue":1.3579255956118392},{"date":"2025-08-05T16:00:00.000Z","stockId":7262513186450,"netValue":1.3578889817277473},{"date":"2025-08-04T16:00:00.000Z","stockId":7262513186450,"netValue":1.357824193144866},{"date":"2025-08-03T16:00:00.000Z","stockId":7262513186450,"netValue":1.3577714561065395},{"date":"2025-07-31T16:00:00.000Z","stockId":7262513186450,"netValue":1.357570259536662},{"date":"2025-07-30T16:00:00.000Z","stockId":7262513186450,"netValue":1.3567521985101714},{"date":"2025-07-29T16:00:00.000Z","stockId":7262513186450,"netValue":1.356470774004479},{"date":"2025-07-28T16:00:00.000Z","stockId":7262513186450,"netValue":1.3559943086860364},{"date":"2025-07-27T16:00:00.000Z","stockId":7262513186450,"netValue":1.3565067389158945},{"date":"2025-07-24T16:00:00.000Z","stockId":7262513186450,"netValue":1.3560040183761646},{"date":"2025-07-23T16:00:00.000Z","stockId":7262513186450,"netValue":1.3560590199969988},{"date":"2025-07-22T16:00:00.000Z","stockId":7262513186450,"netValue":1.3566996386009924},{"date":"2025-07-21T16:00:00.000Z","stockId":7262513186450,"netValue":1.3569516201160026},{"date":"2025-07-20T16:00:00.000Z","stockId":7262513186450,"netValue":1.357295674223288},{"date":"2025-07-17T16:00:00.000Z","stockId":7262513186450,"netValue":1.3576380038222582},{"date":"2025-07-16T16:00:00.000Z","stockId":7262513186450,"netValue":1.356736330784484},{"date":"2025-07-15T16:00:00.000Z","stockId":7262513186450,"netValue":1.3565838862568063},{"date":"2025-07-14T16:00:00.000Z","stockId":7262513186450,"netValue":1.356632009665196},{"date":"2025-07-13T16:00:00.000Z","stockId":7262513186450,"netValue":1.356174093294308},{"date":"2025-07-10T16:00:00.000Z","stockId":7262513186450,"netValue":1.3562400379337145},{"date":"2025-07-09T16:00:00.000Z","stockId":7262513186450,"netValue":1.3558612033801483},{"date":"2025-07-08T16:00:00.000Z","stockId":7262513186450,"netValue":1.3560256881364687},{"date":"2025-07-07T16:00:00.000Z","stockId":7262513186450,"netValue":1.3560107474404057},{"date":"2025-07-06T16:00:00.000Z","stockId":7262513186450,"netValue":1.3561263997827446},{"date":"2025-07-03T16:00:00.000Z","stockId":7262513186450,"netValue":1.3561340799133381},{"date":"2025-07-02T16:00:00.000Z","stockId":7262513186450,"netValue":1.3553287290426848},{"date":"2025-07-01T16:00:00.000Z","stockId":7262513186450,"netValue":1.3553783151069847},{"date":"2025-06-30T16:00:00.000Z","stockId":7262513186450,"netValue":1.3547793539073338},{"date":"2025-06-29T16:00:00.000Z","stockId":7262513186450,"netValue":1.354429932155662},{"date":"2025-06-26T16:00:00.000Z","stockId":7262513186450,"netValue":1.3540371765569033},{"date":"2025-06-25T16:00:00.000Z","stockId":7262513186450,"netValue":1.3536235301473862},{"date":"2025-06-24T16:00:00.000Z","stockId":7262513186450,"netValue":1.3535670231505714},{"date":"2025-06-23T16:00:00.000Z","stockId":7262513186450,"netValue":1.3536373304367209},{"date":"2025-06-22T16:00:00.000Z","stockId":7262513186450,"netValue":1.3536043115066372},{"date":"2025-06-19T16:00:00.000Z","stockId":7262513186450,"netValue":1.3534826374449198},{"date":"2025-06-18T16:00:00.000Z","stockId":7262513186450,"netValue":1.3527314957542909},{"date":"2025-06-17T16:00:00.000Z","stockId":7262513186450,"netValue":1.3528221016554007},{"date":"2025-06-16T16:00:00.000Z","stockId":7262513186450,"netValue":1.352731923225652},{"date":"2025-06-15T16:00:00.000Z","stockId":7262513186450,"netValue":1.3526805798143307},{"date":"2025-06-12T16:00:00.000Z","stockId":7262513186450,"netValue":1.3525473733060935},{"date":"2025-06-11T16:00:00.000Z","stockId":7262513186450,"netValue":1.3520540251000928},{"date":"2025-06-10T16:00:00.000Z","stockId":7262513186450,"netValue":1.3518059537521696},{"date":"2025-06-09T16:00:00.000Z","stockId":7262513186450,"netValue":1.351545078127567},{"date":"2025-06-08T16:00:00.000Z","stockId":7262513186450,"netValue":1.3514981451414487},{"date":"2025-06-05T16:00:00.000Z","stockId":7262513186450,"netValue":1.3511519790021438},{"date":"2025-06-04T16:00:00.000Z","stockId":7262513186450,"netValue":1.3501202809973318},{"date":"2025-06-03T16:00:00.000Z","stockId":7262513186450,"netValue":1.3501887142328872},{"date":"2025-06-02T16:00:00.000Z","stockId":7262513186450,"netValue":1.3500435847654162},{"date":"2025-05-29T16:00:00.000Z","stockId":7262513186450,"netValue":1.3499262096416424},{"date":"2025-05-28T16:00:00.000Z","stockId":7262513186450,"netValue":1.3490707423311714},{"date":"2025-05-27T16:00:00.000Z","stockId":7262513186450,"netValue":1.3492292209220909},{"date":"2025-05-26T16:00:00.000Z","stockId":7262513186450,"netValue":1.3493116254853335},{"date":"2025-05-25T16:00:00.000Z","stockId":7262513186450,"netValue":1.3493891393421764},{"date":"2025-05-22T16:00:00.000Z","stockId":7262513186450,"netValue":1.3493134957733637},{"date":"2025-05-21T16:00:00.000Z","stockId":7262513186450,"netValue":1.348705099710531},{"date":"2025-05-20T16:00:00.000Z","stockId":7262513186450,"netValue":1.348743630306542},{"date":"2025-05-19T16:00:00.000Z","stockId":7262513186450,"netValue":1.348729295539025},{"date":"2025-05-18T16:00:00.000Z","stockId":7262513186450,"netValue":1.348703366089447},{"date":"2025-05-15T16:00:00.000Z","stockId":7262513186450,"netValue":1.3484404463456958},{"date":"2025-05-14T16:00:00.000Z","stockId":7262513186450,"netValue":1.3480097024878912},{"date":"2025-05-13T16:00:00.000Z","stockId":7262513186450,"netValue":1.348145415349324},{"date":"2025-05-12T16:00:00.000Z","stockId":7262513186450,"netValue":1.3481665381848544},{"date":"2025-05-11T16:00:00.000Z","stockId":7262513186450,"netValue":1.3478686066348113},{"date":"2025-05-08T16:00:00.000Z","stockId":7262513186450,"netValue":1.3485553138945514},{"date":"2025-05-07T16:00:00.000Z","stockId":7262513186450,"netValue":1.3472481104311171},{"date":"2025-05-06T16:00:00.000Z","stockId":7262513186450,"netValue":1.3470020518397958},{"date":"2025-05-05T16:00:00.000Z","stockId":7262513186450,"netValue":1.3472203571760755},{"date":"2025-04-29T16:00:00.000Z","stockId":7262513186450,"netValue":1.3471160514760094},{"date":"2025-04-28T16:00:00.000Z","stockId":7262513186450,"netValue":1.3463332858664496},{"date":"2025-04-27T16:00:00.000Z","stockId":7262513186450,"netValue":1.345865683440317},{"date":"2025-04-24T16:00:00.000Z","stockId":7262513186450,"netValue":1.3455973814928208},{"date":"2025-04-23T16:00:00.000Z","stockId":7262513186450,"netValue":1.3449301196488053},{"date":"2025-04-22T16:00:00.000Z","stockId":7262513186450,"netValue":1.344943220184785},{"date":"2025-04-21T16:00:00.000Z","stockId":7262513186450,"netValue":1.3451402420208933},{"date":"2025-04-20T16:00:00.000Z","stockId":7262513186450,"netValue":1.3449221347317348},{"date":"2025-04-17T16:00:00.000Z","stockId":7262513186450,"netValue":1.3451192883517633},{"date":"2025-04-16T16:00:00.000Z","stockId":7262513186450,"netValue":1.3444226944573658},{"date":"2025-04-15T16:00:00.000Z","stockId":7262513186450,"netValue":1.3446152783529761},{"date":"2025-04-14T16:00:00.000Z","stockId":7262513186450,"netValue":1.344506664773864},{"date":"2025-04-13T16:00:00.000Z","stockId":7262513186450,"netValue":1.344527233361133},{"date":"2025-04-10T16:00:00.000Z","stockId":7262513186450,"netValue":1.3444444670763007},{"date":"2025-04-09T16:00:00.000Z","stockId":7262513186450,"netValue":1.34366201371384},{"date":"2025-04-08T16:00:00.000Z","stockId":7262513186450,"netValue":1.3436286928597363},{"date":"2025-04-07T16:00:00.000Z","stockId":7262513186450,"netValue":1.3435251795449712},{"date":"2025-04-06T16:00:00.000Z","stockId":7262513186450,"netValue":1.3438290890243068},{"date":"2025-04-02T16:00:00.000Z","stockId":7262513186450,"netValue":1.3433090980786917},{"date":"2025-04-01T16:00:00.000Z","stockId":7262513186450,"netValue":1.341592462862435},{"date":"2025-03-31T16:00:00.000Z","stockId":7262513186450,"netValue":1.341343991887337},{"date":"2025-03-30T16:00:00.000Z","stockId":7262513186450,"netValue":1.341234760604732},{"date":"2025-03-27T16:00:00.000Z","stockId":7262513186450,"netValue":1.341132632781909},{"date":"2025-03-26T16:00:00.000Z","stockId":7262513186450,"netValue":1.3403447566832083},{"date":"2025-03-25T16:00:00.000Z","stockId":7262513186450,"netValue":1.3403746128745122},{"date":"2025-03-24T16:00:00.000Z","stockId":7262513186450,"netValue":1.3400861446162524},{"date":"2025-03-23T16:00:00.000Z","stockId":7262513186450,"netValue":1.3399299422916018},{"date":"2025-03-20T16:00:00.000Z","stockId":7262513186450,"netValue":1.3397232438063071},{"date":"2025-03-19T16:00:00.000Z","stockId":7262513186450,"netValue":1.3393942530857579},{"date":"2025-03-18T16:00:00.000Z","stockId":7262513186450,"netValue":1.338857541670623},{"date":"2025-03-17T16:00:00.000Z","stockId":7262513186450,"netValue":1.338672112664124},{"date":"2025-03-16T16:00:00.000Z","stockId":7262513186450,"netValue":1.3385844877413144},{"date":"2025-03-13T16:00:00.000Z","stockId":7262513186450,"netValue":1.3390899174907411},{"date":"2025-03-12T16:00:00.000Z","stockId":7262513186450,"netValue":1.338557934934549},{"date":"2025-03-11T16:00:00.000Z","stockId":7262513186450,"netValue":1.3380787369157816},{"date":"2025-03-10T16:00:00.000Z","stockId":7262513186450,"netValue":1.337894287137983},{"date":"2025-03-09T16:00:00.000Z","stockId":7262513186450,"netValue":1.3383644865522424},{"date":"2025-03-06T16:00:00.000Z","stockId":7262513186450,"netValue":1.3384951516862456},{"date":"2025-03-05T16:00:00.000Z","stockId":7262513186450,"netValue":1.3387742807725536},{"date":"2025-03-04T16:00:00.000Z","stockId":7262513186450,"netValue":1.3390071191396637},{"date":"2025-03-03T16:00:00.000Z","stockId":7262513186450,"netValue":1.3388094131764297},{"date":"2025-03-02T16:00:00.000Z","stockId":7262513186450,"netValue":1.338772428708049},{"date":"2025-02-27T16:00:00.000Z","stockId":7262513186450,"netValue":1.3383511120139422},{"date":"2025-02-26T16:00:00.000Z","stockId":7262513186450,"netValue":1.3383289165565204},{"date":"2025-02-25T16:00:00.000Z","stockId":7262513186450,"netValue":1.338519357310726},{"date":"2025-02-24T16:00:00.000Z","stockId":7262513186450,"netValue":1.3383566070884974},{"date":"2025-02-23T16:00:00.000Z","stockId":7262513186450,"netValue":1.3383919112894849},{"date":"2025-02-20T16:00:00.000Z","stockId":7262513186450,"netValue":1.3389492407659038},{"date":"2025-02-19T16:00:00.000Z","stockId":7262513186450,"netValue":1.3395469446052728},{"date":"2025-02-18T16:00:00.000Z","stockId":7262513186450,"netValue":1.33996136843238},{"date":"2025-02-17T16:00:00.000Z","stockId":7262513186450,"netValue":1.339657863942562},{"date":"2025-02-16T16:00:00.000Z","stockId":7262513186450,"netValue":1.3401206944762574},{"date":"2025-02-13T16:00:00.000Z","stockId":7262513186450,"netValue":1.34047383320798},{"date":"2025-02-12T16:00:00.000Z","stockId":7262513186450,"netValue":1.3406095930478243},{"date":"2025-02-11T16:00:00.000Z","stockId":7262513186450,"netValue":1.3407031435503467},{"date":"2025-02-10T16:00:00.000Z","stockId":7262513186450,"netValue":1.3405996302047598},{"date":"2025-02-09T16:00:00.000Z","stockId":7262513186450,"netValue":1.3405791860193774},{"date":"2025-02-06T16:00:00.000Z","stockId":7262513186450,"netValue":1.3408800775929144},{"date":"2025-02-05T16:00:00.000Z","stockId":7262513186450,"netValue":1.3396424621285963},{"date":"2025-02-04T16:00:00.000Z","stockId":7262513186450,"netValue":1.3393311762579636},{"date":"2025-01-26T16:00:00.000Z","stockId":7262513186450,"netValue":1.3391528516569358},{"date":"2025-01-23T16:00:00.000Z","stockId":7262513186450,"netValue":1.3381296574563448},{"date":"2025-01-22T16:00:00.000Z","stockId":7262513186450,"netValue":1.3377727045648773},{"date":"2025-01-21T16:00:00.000Z","stockId":7262513186450,"netValue":1.3379090674919418},{"date":"2025-01-20T16:00:00.000Z","stockId":7262513186450,"netValue":1.3379240275121864},{"date":"2025-01-19T16:00:00.000Z","stockId":7262513186450,"netValue":1.3377554146633486},{"date":"2025-01-16T16:00:00.000Z","stockId":7262513186450,"netValue":1.337907425202841},{"date":"2025-01-15T16:00:00.000Z","stockId":7262513186450,"netValue":1.3377296682131865},{"date":"2025-01-14T16:00:00.000Z","stockId":7262513186450,"netValue":1.3379410571643782},{"date":"2025-01-13T16:00:00.000Z","stockId":7262513186450,"netValue":1.337852499281004},{"date":"2025-01-12T16:00:00.000Z","stockId":7262513186450,"netValue":1.3375542696560165},{"date":"2025-01-09T16:00:00.000Z","stockId":7262513186450,"netValue":1.3376989964620976},{"date":"2025-01-08T16:00:00.000Z","stockId":7262513186450,"netValue":1.3378029219629222},{"date":"2025-01-07T16:00:00.000Z","stockId":7262513186450,"netValue":1.3381912152423887},{"date":"2025-01-06T16:00:00.000Z","stockId":7262513186450,"netValue":1.338317407720864},{"date":"2025-01-05T16:00:00.000Z","stockId":7262513186450,"netValue":1.3386120013821914},{"date":"2025-01-02T16:00:00.000Z","stockId":7262513186450,"netValue":1.3384934969563789},{"date":"2025-01-01T16:00:00.000Z","stockId":7262513186450,"netValue":1.3378856332441385},{"date":"2024-12-30T16:00:00.000Z","stockId":7262513186450,"netValue":1.337380762849196},{"date":"2024-12-29T16:00:00.000Z","stockId":7262513186450,"netValue":1.3364967885801957},{"date":"2024-12-26T16:00:00.000Z","stockId":7262513186450,"netValue":1.3364910182526284},{"date":"2024-12-25T16:00:00.000Z","stockId":7262513186450,"netValue":1.3352873517387656},{"date":"2024-12-24T16:00:00.000Z","stockId":7262513186450,"netValue":1.3351863600857026},{"date":"2024-12-23T16:00:00.000Z","stockId":7262513186450,"netValue":1.335426451325645},{"date":"2024-12-22T16:00:00.000Z","stockId":7262513186450,"netValue":1.3355853913390543},{"date":"2024-12-19T16:00:00.000Z","stockId":7262513186450,"netValue":1.335454007455256},{"date":"2024-12-18T16:00:00.000Z","stockId":7262513186450,"netValue":1.3340730243734826},{"date":"2024-12-17T16:00:00.000Z","stockId":7262513186450,"netValue":1.3340930630948378},{"date":"2024-12-16T16:00:00.000Z","stockId":7262513186450,"netValue":1.3343410222022933},{"date":"2024-12-15T16:00:00.000Z","stockId":7262513186450,"netValue":1.3344353629303323},{"date":"2024-12-12T16:00:00.000Z","stockId":7262513186450,"netValue":1.334041194310685},{"date":"2024-12-11T16:00:00.000Z","stockId":7262513186450,"netValue":1.3325657567662268},{"date":"2024-12-10T16:00:00.000Z","stockId":7262513186450,"netValue":1.3319319687058822},{"date":"2024-12-09T16:00:00.000Z","stockId":7262513186450,"netValue":1.3316310940560439},{"date":"2024-12-08T16:00:00.000Z","stockId":7262513186450,"netValue":1.3311047260908238},{"date":"2024-12-05T16:00:00.000Z","stockId":7262513186450,"netValue":1.3309551924635612},{"date":"2024-12-04T16:00:00.000Z","stockId":7262513186450,"netValue":1.3294002462556889},{"date":"2024-12-03T16:00:00.000Z","stockId":7262513186450,"netValue":1.3294012689134724},{"date":"2024-12-02T16:00:00.000Z","stockId":7262513186450,"netValue":1.3292108313815911},{"date":"2024-12-01T16:00:00.000Z","stockId":7262513186450,"netValue":1.3292008437340266},{"date":"2024-11-28T16:00:00.000Z","stockId":7262513186450,"netValue":1.328772188811434},{"date":"2024-11-27T16:00:00.000Z","stockId":7262513186450,"netValue":1.3272474242112382},{"date":"2024-11-26T16:00:00.000Z","stockId":7262513186450,"netValue":1.3271033649824369},{"date":"2024-11-25T16:00:00.000Z","stockId":7262513186450,"netValue":1.3270559062998988},{"date":"2024-11-24T16:00:00.000Z","stockId":7262513186450,"netValue":1.326990187652004},{"date":"2024-11-21T16:00:00.000Z","stockId":7262513186450,"netValue":1.32685907758258},{"date":"2024-11-20T16:00:00.000Z","stockId":7262513186450,"netValue":1.3264723961463505},{"date":"2024-11-19T16:00:00.000Z","stockId":7262513186450,"netValue":1.326322903760921},{"date":"2024-11-18T16:00:00.000Z","stockId":7262513186450,"netValue":1.3263328453781735},{"date":"2024-11-17T16:00:00.000Z","stockId":7262513186450,"netValue":1.3262353231028896},{"date":"2024-11-14T16:00:00.000Z","stockId":7262513186450,"netValue":1.3264300101817499},{"date":"2024-11-13T16:00:00.000Z","stockId":7262513186450,"netValue":1.3259646078610012},{"date":"2024-11-12T16:00:00.000Z","stockId":7262513186450,"netValue":1.3260627779843317},{"date":"2024-11-11T16:00:00.000Z","stockId":7262513186450,"netValue":1.3261373023309957},{"date":"2024-11-10T16:00:00.000Z","stockId":7262513186450,"netValue":1.3260391524046984},{"date":"2024-11-07T16:00:00.000Z","stockId":7262513186450,"netValue":1.3260310698737074},{"date":"2024-11-06T16:00:00.000Z","stockId":7262513186450,"netValue":1.3249533759326453},{"date":"2024-11-05T16:00:00.000Z","stockId":7262513186450,"netValue":1.3247318800422065},{"date":"2024-11-04T16:00:00.000Z","stockId":7262513186450,"netValue":1.3247184158912364},{"date":"2024-11-03T16:00:00.000Z","stockId":7262513186450,"netValue":1.3244860540699288},{"date":"2024-10-31T16:00:00.000Z","stockId":7262513186450,"netValue":1.3243002885863258},{"date":"2024-10-30T16:00:00.000Z","stockId":7262513186450,"netValue":1.3231300346336539},{"date":"2024-10-29T16:00:00.000Z","stockId":7262513186450,"netValue":1.322941665798259},{"date":"2024-10-28T16:00:00.000Z","stockId":7262513186450,"netValue":1.322969217690812},{"date":"2024-10-27T16:00:00.000Z","stockId":7262513186450,"netValue":1.3230799353876934},{"date":"2024-10-24T16:00:00.000Z","stockId":7262513186450,"netValue":1.322996747404879},{"date":"2024-10-23T16:00:00.000Z","stockId":7262513186450,"netValue":1.3227120842950373},{"date":"2024-10-22T16:00:00.000Z","stockId":7262513186450,"netValue":1.3227981191110696},{"date":"2024-10-21T16:00:00.000Z","stockId":7262513186450,"netValue":1.3229189784799165},{"date":"2024-10-20T16:00:00.000Z","stockId":7262513186450,"netValue":1.322953760017836},{"date":"2024-10-17T16:00:00.000Z","stockId":7262513186450,"netValue":1.3228708714606616},{"date":"2024-10-16T16:00:00.000Z","stockId":7262513186450,"netValue":1.321452857875917},{"date":"2024-10-15T16:00:00.000Z","stockId":7262513186450,"netValue":1.321471500191141},{"date":"2024-10-14T16:00:00.000Z","stockId":7262513186450,"netValue":1.321556771660288},{"date":"2024-10-13T16:00:00.000Z","stockId":7262513186450,"netValue":1.321706358038102},{"date":"2024-10-10T16:00:00.000Z","stockId":7262513186450,"netValue":1.3213638310003433},{"date":"2024-10-09T16:00:00.000Z","stockId":7262513186450,"netValue":1.3204721039676413},{"date":"2024-10-08T16:00:00.000Z","stockId":7262513186450,"netValue":1.3198187090382916},{"date":"2024-10-07T16:00:00.000Z","stockId":7262513186450,"netValue":1.320634109158465},{"date":"2024-09-29T16:00:00.000Z","stockId":7262513186450,"netValue":1.3203811585903682},{"date":"2024-09-26T16:00:00.000Z","stockId":7262513186450,"netValue":1.3191964631478172},{"date":"2024-09-25T16:00:00.000Z","stockId":7262513186450,"netValue":1.3183461374407104},{"date":"2024-09-24T16:00:00.000Z","stockId":7262513186450,"netValue":1.3177532979429651},{"date":"2024-09-23T16:00:00.000Z","stockId":7262513186450,"netValue":1.3174262585529617},{"date":"2024-09-22T16:00:00.000Z","stockId":7262513186450,"netValue":1.3172049802297632},{"date":"2024-09-19T16:00:00.000Z","stockId":7262513186450,"netValue":1.3171465783346399},{"date":"2024-09-18T16:00:00.000Z","stockId":7262513186450,"netValue":1.3165675038256872},{"date":"2024-09-17T16:00:00.000Z","stockId":7262513186450,"netValue":1.3164882283171728},{"date":"2024-09-12T16:00:00.000Z","stockId":7262513186450,"netValue":1.3162640631254963},{"date":"2024-09-11T16:00:00.000Z","stockId":7262513186450,"netValue":1.3160330072023754},{"date":"2024-09-10T16:00:00.000Z","stockId":7262513186450,"netValue":1.3154777579692627},{"date":"2024-09-09T16:00:00.000Z","stockId":7262513186450,"netValue":1.3153725040756215},{"date":"2024-09-08T16:00:00.000Z","stockId":7262513186450,"netValue":1.3152899721927958},{"date":"2024-09-05T16:00:00.000Z","stockId":7262513186450,"netValue":1.3151887698306637},{"date":"2024-09-04T16:00:00.000Z","stockId":7262513186450,"netValue":1.314728432317404},{"date":"2024-09-03T16:00:00.000Z","stockId":7262513186450,"netValue":1.3145995503321752},{"date":"2024-09-02T16:00:00.000Z","stockId":7262513186450,"netValue":1.3144431560680638},{"date":"2024-09-01T16:00:00.000Z","stockId":7262513186450,"netValue":1.314263253048862},{"date":"2024-08-29T16:00:00.000Z","stockId":7262513186450,"netValue":1.3142169855838242},{"date":"2024-08-28T16:00:00.000Z","stockId":7262513186450,"netValue":1.3136455074908855},{"date":"2024-08-27T16:00:00.000Z","stockId":7262513186450,"netValue":1.3136115519168448},{"date":"2024-08-26T16:00:00.000Z","stockId":7262513186450,"netValue":1.31344969859254},{"date":"2024-08-25T16:00:00.000Z","stockId":7262513186450,"netValue":1.313792373474321},{"date":"2024-08-22T16:00:00.000Z","stockId":7262513186450,"netValue":1.313933617624008},{"date":"2024-08-21T16:00:00.000Z","stockId":7262513186450,"netValue":1.3136202367766636},{"date":"2024-08-20T16:00:00.000Z","stockId":7262513186450,"netValue":1.3135916375449932},{"date":"2024-08-19T16:00:00.000Z","stockId":7262513186450,"netValue":1.3137439472044872},{"date":"2024-08-18T16:00:00.000Z","stockId":7262513186450,"netValue":1.3138618064782512},{"date":"2024-08-15T16:00:00.000Z","stockId":7262513186450,"netValue":1.3137472284785539},{"date":"2024-08-14T16:00:00.000Z","stockId":7262513186450,"netValue":1.313648010075001},{"date":"2024-08-13T16:00:00.000Z","stockId":7262513186450,"netValue":1.3137978995465265},{"date":"2024-08-12T16:00:00.000Z","stockId":7262513186450,"netValue":1.313722932726959},{"date":"2024-08-11T16:00:00.000Z","stockId":7262513186450,"netValue":1.3134673407994493},{"date":"2024-08-08T16:00:00.000Z","stockId":7262513186450,"netValue":1.3139745669656113},{"date":"2024-08-07T16:00:00.000Z","stockId":7262513186450,"netValue":1.3140988628498553},{"date":"2024-08-06T16:00:00.000Z","stockId":7262513186450,"netValue":1.314304449225368},{"date":"2024-08-05T16:00:00.000Z","stockId":7262513186450,"netValue":1.3143149119795374},{"date":"2024-08-04T16:00:00.000Z","stockId":7262513186450,"netValue":1.3143512013037641},{"date":"2024-08-01T16:00:00.000Z","stockId":7262513186450,"netValue":1.3142937937193393}]}