window.pageData = {"startDate":"2024-07-26T17:02:19.019Z","endDate":"2026-07-26T17:02:19.019Z","manager":{"_id":7262310228410,"name":"张文佳","gender":"f","educationCode":"001002","resume":"张文佳：女，曾任中欧基金管理有限公司宏观及债券策略研究助理、债券投资基金经理助理。2020年8月加入嘉实基金管理有限公司固收投研体系，任基金经理助理。","tickerId":262310228410,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20773618","exchange":"fm","cnInfoCode":"db20773618","followedNum":0,"currency":"CNY","workingDate":"2022-06-13T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"bond","pinyin":"zwj","fundCompany":{"_id":4000050080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7262310228410,"type":"fmp","fm_p_r_d":"2026-07-14T16:00:00.000Z","fm_p_r_m1":0.002507588294607732,"fm_p_r_m3":0.00646533107252778,"fm_p_r_m6":0.014612791816562831,"fm_cagr_p_r_fs":0.031284181104745956,"fm_p_r_y1":0.008195864701450395,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.4382716049382716,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.45898922949461474,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.09198113207547169,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.21867517956903432,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.25267489711934155,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.9396325459317585,"fm_p_r_y3":0.09883014958073177,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.5299500831946755,"fm_p_r_y3_m":0.08856315628757261,"fm_p_r_y3_r_c":815,"fm_p_r_y3_rp":0.35995085995085996,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.480865224625624,"fm_p_r_fys":0.015210557847687767},"fmi":{"stockId":7262310228410,"type":"fmi","fm_my":4.1,"fm_d":{"3000000006450":"本基金、嘉实致兴定期纯债债券、嘉实致享纯债债券、嘉实致业一年定期纯债债券、嘉实安泽一年定期纯债债券、嘉实中证同业存单AAA指数7天持有期、嘉实致裕纯债债券基金经理","3000000006841":"本基金、嘉实致兴定期纯债债券、嘉实致盈债券、嘉实致业一年定期纯债债券、嘉实安泽一年定期纯债债券、嘉实中证同业存单AAA指数7天持有期、嘉实致裕纯债债券基金经理","3000000009600":"本基金、嘉实致兴定期纯债债券、嘉实致盈债券、嘉实致享纯债债券、嘉实致业一年定期纯债债券、嘉实中证同业存单AAA指数7天持有期、嘉实致裕纯债债券基金经理","3000000005670":"本基金、嘉实致盈债券、嘉实致享纯债债券、嘉实致业一年定期纯债债券、嘉实安泽一年定期纯债债券、嘉实中证同业存单AAA指数7天持有期、嘉实致裕纯债债券基金经理","3000000019047":"本基金、嘉实致兴定期纯债债券、嘉实致盈债券、嘉实致享纯债债券、嘉实致业一年定期纯债债券、嘉实安泽一年定期纯债债券、嘉实中证同业存单AAA指数7天持有期基金经理","3000000008648":"本基金、嘉实致兴定期纯债债券、嘉实致盈债券、嘉实致享纯债债券、嘉实安泽一年定期纯债债券、嘉实中证同业存单AAA指数7天持有期、嘉实致裕纯债债券基金经理","3000000015861":"本基金、嘉实致兴定期纯债债券、嘉实致盈债券、嘉实致享纯债债券、嘉实致业一年定期纯债债券、嘉实安泽一年定期纯债债券、嘉实致裕纯债债券基金经理"},"fm_wy":9,"fm_a_as":0,"fm_a_mfn":8,"fm_as":18329337338.0131,"fm_b_as":14488538407.225597,"fm_e_as":0,"fm_h_as":3840798930.7875,"fm_i_as":0,"fm_mfn":7,"fm_msl":"bond","fm_nb_as":3840798930.7875,"fm_q_as":0,"fm_r_f_cagr":0.031,"fm_r_fd":3000000006841,"fm_r_ftp":0.1336}},"topTenManagedFundList":[{"_id":3000000009600,"__csrcFundId":7762,"stockCode":"009600","shortName":"嘉实安泽一年定期纯债债券(009600)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":9600,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.986Z","status":"normal","inceptionDate":"2020-09-06T16:00:00.000Z","name":"嘉实安泽一年定期开放纯债债券型发起式证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050080000,"currency":"CNY","setUpDate":"2020-09-06T16:00:00.000Z","setUpAssetScale":510021950.04,"setUpShares":510021950.04,"pinyin":"jsazyndqkfczzqxfqszqtzjj","masterFundShortName":"嘉实安泽一年定期纯债债券","hotMetrics":{"stockId":3000000009600,"type":"f_as","f_tas":4501029293.5168,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006841,"__csrcFundId":5913,"stockCode":"006841","shortName":"嘉实致享纯债债券(006841)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6841,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.937Z","status":"normal","inceptionDate":"2019-01-27T16:00:00.000Z","name":"嘉实致享纯债债券型证券投资基金","exchange":"jj","followedNum":4,"fundCollectionId":4000050080000,"currency":"CNY","pinyin":"jszxczzqxzqtzjj","masterFundShortName":"嘉实致享纯债债券","hotMetrics":{"stockId":3000000006841,"type":"f_as","f_tas":4319208520.9532995,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015861,"__csrcFundId":11305,"stockCode":"015861","shortName":"嘉实中证同业存单AAA指数7天持有期(015861)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15861,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:31.633Z","status":"normal","exchange":"jj","name":"嘉实中证同业存单AAA指数7天持有期证券投资基金","inceptionDate":"2022-06-08T16:00:00.000Z","followedNum":3,"fundCollectionId":4000050080000,"setUpDate":"2022-06-08T16:00:00.000Z","setUpAssetScale":10001664375.99,"setUpShares":10001664375.99,"pinyin":"jszztycdaaazs7tcyqzqtzjj","indexFundFlag":1,"masterFundShortName":"嘉实中证同业存单AAA指数7天持有期","hotMetrics":{"stockId":3000000015861,"type":"f_as","f_tas":3840798930.7875,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008648,"__csrcFundId":7735,"stockCode":"008648","shortName":"嘉实致业一年定期纯债债券(008648)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8648,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.974Z","status":"normal","inceptionDate":"2020-09-01T16:00:00.000Z","name":"嘉实致业一年定期开放纯债债券型发起式证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050080000,"currency":"CNY","setUpDate":"2020-09-01T16:00:00.000Z","setUpAssetScale":209999000,"setUpShares":209999000,"pinyin":"jszyyndqkfczzqxfqszqtzjj","masterFundShortName":"嘉实致业一年定期纯债债券","hotMetrics":{"stockId":3000000008648,"type":"f_as","f_tas":2022752164.3911002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006450,"__csrcFundId":5660,"stockCode":"006450","shortName":"嘉实致盈债券(006450)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6450,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.928Z","status":"normal","inceptionDate":"2018-11-01T16:00:00.000Z","name":"嘉实致盈债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050080000,"currency":"CNY","pinyin":"jszyzqxzqtzjj","masterFundShortName":"嘉实致盈债券","hotMetrics":{"stockId":3000000006450,"type":"f_as","f_tas":1068995988.5844,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023716,"name":"嘉实致盈债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023716","tickerId":23716,"shortName":"嘉实致盈债券D","currency":"CNY","__csrcFundId":5660,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-04-07T08:25:20.873Z","inceptionDate":"2025-03-24T16:00:00.000Z","pinyin":"jszyzqxzqtzjj","fundCollectionId":4000050080000,"hotMetrics":{"stockId":3000000023716,"type":"f_as","f_tas":1019653069.2848,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007716,"__csrcFundId":6826,"stockCode":"007716","shortName":"嘉实致华纯债债券(007716)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7716,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.954Z","status":"normal","inceptionDate":"2019-11-06T16:00:00.000Z","name":"嘉实致华纯债债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050080000,"currency":"CNY","pinyin":"jszhczzqxzqtzjj","masterFundShortName":"嘉实致华纯债债券","hotMetrics":{"stockId":3000000007716,"type":"f_as","f_tas":899257719.2235001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019047,"__csrcFundId":13293,"stockCode":"019047","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":19047,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:07.055Z","status":"normal","exchange":"jj","shortName":"嘉实致裕纯债债券(019047)","name":"嘉实致裕纯债债券型证券投资基金","fundCollectionId":4000050080000,"setUpAssetScale":7950642283.26,"setUpDate":"2023-12-06T16:00:00.000Z","setUpShares":7950642283.26,"inceptionDate":"2023-12-07T16:00:00.000Z","pinyin":"jszyczzqxzqtzjj","followedNum":1,"masterFundShortName":"嘉实致裕纯债债券","hotMetrics":{"stockId":3000000019047,"type":"f_as","f_tas":512106821.1805,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021618,"name":"嘉实致华纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021618","tickerId":21618,"shortName":"嘉实致华纯债债券C","currency":"CNY","__csrcFundId":6826,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:31.951Z","inceptionDate":"2024-07-16T16:00:00.000Z","pinyin":"jszhczzqxzqtzjj","fundCollectionId":4000050080000,"followedNum":1,"hotMetrics":{"stockId":3000000021618,"type":"f_as","f_tas":145534830.0912,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025521122627569004,"sixMonths":-0.012006740775529212,"oneYear":0.12648649434477943,"threeYears":0.19138211590451903,"fiveYears":-0.021493019819797232,"tenYears":0.4446360949126589},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49103,"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}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7262310228410,"netValue":1.1348363577496137},{"date":"2026-07-22T16:00:00.000Z","stockId":7262310228410,"netValue":1.1347106936846485},{"date":"2026-07-21T16:00:00.000Z","stockId":7262310228410,"netValue":1.1347715483510736},{"date":"2026-07-20T16:00:00.000Z","stockId":7262310228410,"netValue":1.1342288545542634},{"stockId":7262310228410,"date":"2026-07-19T16:00:00.000Z","netValue":1.1341379249168186},{"stockId":7262310228410,"date":"2026-07-16T16:00:00.000Z","netValue":1.134245908513644},{"date":"2026-07-15T16:00:00.000Z","stockId":7262310228410,"netValue":1.1340498001107335},{"date":"2026-07-14T16:00:00.000Z","stockId":7262310228410,"netValue":1.1341177967886809},{"stockId":7262310228410,"date":"2026-07-13T16:00:00.000Z","netValue":1.1339638349147507},{"date":"2026-07-12T16:00:00.000Z","stockId":7262310228410,"netValue":1.1339118348511963},{"date":"2026-07-09T16:00:00.000Z","stockId":7262310228410,"netValue":1.1340400172383929},{"date":"2026-07-08T16:00:00.000Z","stockId":7262310228410,"netValue":1.1340041701802723},{"date":"2026-07-07T16:00:00.000Z","stockId":7262310228410,"netValue":1.134014490678057},{"stockId":7262310228410,"date":"2026-07-06T16:00:00.000Z","netValue":1.1338446536416797},{"stockId":7262310228410,"date":"2026-07-05T16:00:00.000Z","netValue":1.1337824952233166},{"date":"2026-07-02T16:00:00.000Z","stockId":7262310228410,"netValue":1.1333104973133563},{"date":"2026-07-01T16:00:00.000Z","stockId":7262310228410,"netValue":1.1333413079243315},{"stockId":7262310228410,"date":"2026-06-30T16:00:00.000Z","netValue":1.1331339956081703},{"date":"2026-06-29T16:00:00.000Z","stockId":7262310228410,"netValue":1.1337823751403018},{"stockId":7262310228410,"date":"2026-06-28T16:00:00.000Z","netValue":1.1342155696334904},{"stockId":7262310228410,"date":"2026-06-25T16:00:00.000Z","netValue":1.1334807769165105},{"date":"2026-06-24T16:00:00.000Z","stockId":7262310228410,"netValue":1.1332683897423315},{"date":"2026-06-23T16:00:00.000Z","stockId":7262310228410,"netValue":1.13273292352777},{"date":"2026-06-22T16:00:00.000Z","stockId":7262310228410,"netValue":1.1325733171837309},{"stockId":7262310228410,"date":"2026-06-21T16:00:00.000Z","netValue":1.1328928132197706},{"date":"2026-06-17T16:00:00.000Z","stockId":7262310228410,"netValue":1.132980262302939},{"stockId":7262310228410,"date":"2026-06-16T16:00:00.000Z","netValue":1.1326265169915035},{"stockId":7262310228410,"date":"2026-06-15T16:00:00.000Z","netValue":1.132141579322477},{"date":"2026-06-14T16:00:00.000Z","stockId":7262310228410,"netValue":1.1312968615487018},{"stockId":7262310228410,"date":"2026-06-11T16:00:00.000Z","netValue":1.1311389265571166},{"stockId":7262310228410,"date":"2026-06-10T16:00:00.000Z","netValue":1.1308407333257149},{"date":"2026-06-09T16:00:00.000Z","stockId":7262310228410,"netValue":1.1315128606270264},{"stockId":7262310228410,"date":"2026-06-08T16:00:00.000Z","netValue":1.1321103214334443},{"stockId":7262310228410,"date":"2026-06-07T16:00:00.000Z","netValue":1.132617693756661},{"date":"2026-06-04T16:00:00.000Z","stockId":7262310228410,"netValue":1.1331485344633734},{"stockId":7262310228410,"date":"2026-06-03T16:00:00.000Z","netValue":1.1336528795433476},{"date":"2026-06-02T16:00:00.000Z","stockId":7262310228410,"netValue":1.1333926161448966},{"stockId":7262310228410,"date":"2026-06-01T16:00:00.000Z","netValue":1.1336873724911083},{"date":"2026-05-31T16:00:00.000Z","stockId":7262310228410,"netValue":1.1337100321783644},{"date":"2026-05-28T16:00:00.000Z","stockId":7262310228410,"netValue":1.1331996305183532},{"date":"2026-05-27T16:00:00.000Z","stockId":7262310228410,"netValue":1.1329845186444831},{"date":"2026-05-26T16:00:00.000Z","stockId":7262310228410,"netValue":1.1326098409088805},{"stockId":7262310228410,"date":"2026-05-25T16:00:00.000Z","netValue":1.1317806482970796},{"date":"2026-05-24T16:00:00.000Z","stockId":7262310228410,"netValue":1.1311515783185186},{"date":"2026-05-21T16:00:00.000Z","stockId":7262310228410,"netValue":1.1307299116787153},{"date":"2026-05-20T16:00:00.000Z","stockId":7262310228410,"netValue":1.1308894247276697},{"date":"2026-05-19T16:00:00.000Z","stockId":7262310228410,"netValue":1.1310043738453641},{"stockId":7262310228410,"date":"2026-05-18T16:00:00.000Z","netValue":1.1309382148556477},{"date":"2026-05-17T16:00:00.000Z","stockId":7262310228410,"netValue":1.1302817252642272},{"date":"2026-05-14T16:00:00.000Z","stockId":7262310228410,"netValue":1.1299255840110303},{"stockId":7262310228410,"date":"2026-05-13T16:00:00.000Z","netValue":1.1298362828762945},{"stockId":7262310228410,"date":"2026-05-12T16:00:00.000Z","netValue":1.1299674717035035},{"stockId":7262310228410,"date":"2026-05-11T16:00:00.000Z","netValue":1.1295396190281328},{"date":"2026-05-10T16:00:00.000Z","stockId":7262310228410,"netValue":1.1291356688643759},{"stockId":7262310228410,"date":"2026-05-07T16:00:00.000Z","netValue":1.1286960847309593},{"stockId":7262310228410,"date":"2026-05-06T16:00:00.000Z","netValue":1.1285467588969842},{"stockId":7262310228410,"date":"2026-05-05T16:00:00.000Z","netValue":1.128214228093037},{"stockId":7262310228410,"date":"2026-04-29T16:00:00.000Z","netValue":1.1284774667136015},{"stockId":7262310228410,"date":"2026-04-28T16:00:00.000Z","netValue":1.1287035929701872},{"date":"2026-04-27T16:00:00.000Z","stockId":7262310228410,"netValue":1.1280017068398283},{"stockId":7262310228410,"date":"2026-04-26T16:00:00.000Z","netValue":1.1274487199458112},{"date":"2026-04-23T16:00:00.000Z","stockId":7262310228410,"netValue":1.1279007977875748},{"stockId":7262310228410,"date":"2026-04-22T16:00:00.000Z","netValue":1.128312074584695},{"date":"2026-04-21T16:00:00.000Z","stockId":7262310228410,"netValue":1.1286838829151398},{"date":"2026-04-20T16:00:00.000Z","stockId":7262310228410,"netValue":1.1283439313661865},{"date":"2026-04-19T16:00:00.000Z","stockId":7262310228410,"netValue":1.1280795534814785},{"stockId":7262310228410,"date":"2026-04-16T16:00:00.000Z","netValue":1.1277763916697165},{"date":"2026-04-15T16:00:00.000Z","stockId":7262310228410,"netValue":1.1271099648627876},{"date":"2026-04-14T16:00:00.000Z","stockId":7262310228410,"netValue":1.126848241367511},{"stockId":7262310228410,"date":"2026-04-13T16:00:00.000Z","netValue":1.126532509074109},{"date":"2026-04-12T16:00:00.000Z","stockId":7262310228410,"netValue":1.1262462364048835},{"date":"2026-04-09T16:00:00.000Z","stockId":7262310228410,"netValue":1.1258898477761523},{"date":"2026-04-08T16:00:00.000Z","stockId":7262310228410,"netValue":1.1257512656727384},{"date":"2026-04-07T16:00:00.000Z","stockId":7262310228410,"netValue":1.1259623393728861},{"stockId":7262310228410,"date":"2026-04-06T16:00:00.000Z","netValue":1.1259883121718943},{"stockId":7262310228410,"date":"2026-04-02T16:00:00.000Z","netValue":1.125537106942136},{"stockId":7262310228410,"date":"2026-04-01T16:00:00.000Z","netValue":1.1249607398881956},{"date":"2026-03-31T16:00:00.000Z","stockId":7262310228410,"netValue":1.1248129877479955},{"stockId":7262310228410,"date":"2026-03-30T16:00:00.000Z","netValue":1.1250569261237566},{"stockId":7262310228410,"date":"2026-03-29T16:00:00.000Z","netValue":1.1251299699027506},{"date":"2026-03-26T16:00:00.000Z","stockId":7262310228410,"netValue":1.1242997683318705},{"stockId":7262310228410,"date":"2026-03-25T16:00:00.000Z","netValue":1.124045129300275},{"date":"2026-03-24T16:00:00.000Z","stockId":7262310228410,"netValue":1.1238657547509905},{"stockId":7262310228410,"date":"2026-03-23T16:00:00.000Z","netValue":1.1237387069299445},{"date":"2026-03-22T16:00:00.000Z","stockId":7262310228410,"netValue":1.1236299773762375},{"date":"2026-03-19T16:00:00.000Z","stockId":7262310228410,"netValue":1.1237259895272955},{"stockId":7262310228410,"date":"2026-03-18T16:00:00.000Z","netValue":1.123652889633354},{"stockId":7262310228410,"date":"2026-03-17T16:00:00.000Z","netValue":1.123552847740703},{"date":"2026-03-16T16:00:00.000Z","stockId":7262310228410,"netValue":1.12291801771501},{"date":"2026-03-15T16:00:00.000Z","stockId":7262310228410,"netValue":1.1226704845748137},{"date":"2026-03-12T16:00:00.000Z","stockId":7262310228410,"netValue":1.1228890040597312},{"date":"2026-03-11T16:00:00.000Z","stockId":7262310228410,"netValue":1.1227385387536735},{"date":"2026-03-10T16:00:00.000Z","stockId":7262310228410,"netValue":1.1223017230216752},{"date":"2026-03-09T16:00:00.000Z","stockId":7262310228410,"netValue":1.122359473224239},{"date":"2026-03-08T16:00:00.000Z","stockId":7262310228410,"netValue":1.122222779315128},{"date":"2026-03-05T16:00:00.000Z","stockId":7262310228410,"netValue":1.123019455275113},{"date":"2026-03-04T16:00:00.000Z","stockId":7262310228410,"netValue":1.1230862396430943},{"date":"2026-03-03T16:00:00.000Z","stockId":7262310228410,"netValue":1.1230272960247794},{"date":"2026-03-02T16:00:00.000Z","stockId":7262310228410,"netValue":1.1225585711080002},{"stockId":7262310228410,"date":"2026-03-01T16:00:00.000Z","netValue":1.1224009871169869},{"stockId":7262310228410,"date":"2026-02-26T16:00:00.000Z","netValue":1.1216766297453407},{"stockId":7262310228410,"date":"2026-02-25T16:00:00.000Z","netValue":1.1213627089685965},{"date":"2026-02-24T16:00:00.000Z","stockId":7262310228410,"netValue":1.1218464259647702},{"date":"2026-02-23T16:00:00.000Z","stockId":7262310228410,"netValue":1.1222318214431086},{"stockId":7262310228410,"date":"2026-02-12T16:00:00.000Z","netValue":1.1217149483115392},{"stockId":7262310228410,"date":"2026-02-11T16:00:00.000Z","netValue":1.1217360531952072},{"stockId":7262310228410,"date":"2026-02-10T16:00:00.000Z","netValue":1.1214788095260138},{"date":"2026-02-09T16:00:00.000Z","stockId":7262310228410,"netValue":1.1212810930690436},{"date":"2026-02-08T16:00:00.000Z","stockId":7262310228410,"netValue":1.1212833603143666},{"stockId":7262310228410,"date":"2026-02-05T16:00:00.000Z","netValue":1.1208084885326333},{"stockId":7262310228410,"date":"2026-02-04T16:00:00.000Z","netValue":1.1202934851259518},{"stockId":7262310228410,"date":"2026-02-03T16:00:00.000Z","netValue":1.1199508557151878},{"date":"2026-02-02T16:00:00.000Z","stockId":7262310228410,"netValue":1.119864840344928},{"date":"2026-02-01T16:00:00.000Z","stockId":7262310228410,"netValue":1.1198918914972924},{"stockId":7262310228410,"date":"2026-01-29T16:00:00.000Z","netValue":1.1198421928599807},{"stockId":7262310228410,"date":"2026-01-28T16:00:00.000Z","netValue":1.1197633456121827},{"stockId":7262310228410,"date":"2026-01-27T16:00:00.000Z","netValue":1.1196905135096331},{"date":"2026-01-26T16:00:00.000Z","stockId":7262310228410,"netValue":1.119447946523901},{"date":"2026-01-25T16:00:00.000Z","stockId":7262310228410,"netValue":1.1195591664136586},{"date":"2026-01-22T16:00:00.000Z","stockId":7262310228410,"netValue":1.11944581722821},{"date":"2026-01-21T16:00:00.000Z","stockId":7262310228410,"netValue":1.118994159065974},{"date":"2026-01-20T16:00:00.000Z","stockId":7262310228410,"netValue":1.119122789420095},{"date":"2026-01-19T16:00:00.000Z","stockId":7262310228410,"netValue":1.1188509861257705},{"stockId":7262310228410,"date":"2026-01-18T16:00:00.000Z","netValue":1.1183989794900377},{"stockId":7262310228410,"date":"2026-01-15T16:00:00.000Z","netValue":1.1182659490343696},{"date":"2026-01-14T16:00:00.000Z","stockId":7262310228410,"netValue":1.117799516686454},{"date":"2026-01-13T16:00:00.000Z","stockId":7262310228410,"netValue":1.1176708990762885},{"stockId":7262310228410,"date":"2026-01-12T16:00:00.000Z","netValue":1.1174587311407558},{"stockId":7262310228410,"date":"2026-01-11T16:00:00.000Z","netValue":1.1172963307190875},{"stockId":7262310228410,"date":"2026-01-08T16:00:00.000Z","netValue":1.116781308703127},{"date":"2026-01-07T16:00:00.000Z","stockId":7262310228410,"netValue":1.116529645598816},{"date":"2026-01-06T16:00:00.000Z","stockId":7262310228410,"netValue":1.1159093694685054},{"date":"2026-01-05T16:00:00.000Z","stockId":7262310228410,"netValue":1.1162425177801023},{"date":"2026-01-04T16:00:00.000Z","stockId":7262310228410,"netValue":1.1171420053019498},{"date":"2025-12-30T16:00:00.000Z","stockId":7262310228410,"netValue":1.1171413452603218},{"date":"2025-12-29T16:00:00.000Z","stockId":7262310228410,"netValue":1.1168595082645072},{"date":"2025-12-28T16:00:00.000Z","stockId":7262310228410,"netValue":1.1171459205259595},{"date":"2025-12-25T16:00:00.000Z","stockId":7262310228410,"netValue":1.1182875344212313},{"date":"2025-12-24T16:00:00.000Z","stockId":7262310228410,"netValue":1.1182203420597965},{"date":"2025-12-23T16:00:00.000Z","stockId":7262310228410,"netValue":1.1182648767285461},{"date":"2025-12-22T16:00:00.000Z","stockId":7262310228410,"netValue":1.1181329706210799},{"date":"2025-12-21T16:00:00.000Z","stockId":7262310228410,"netValue":1.1174820166479742},{"date":"2025-12-18T16:00:00.000Z","stockId":7262310228410,"netValue":1.117865014463658},{"date":"2025-12-17T16:00:00.000Z","stockId":7262310228410,"netValue":1.1171311825312125},{"date":"2025-12-16T16:00:00.000Z","stockId":7262310228410,"netValue":1.1169373191309333},{"date":"2025-12-15T16:00:00.000Z","stockId":7262310228410,"netValue":1.1159630091134833},{"date":"2025-12-14T16:00:00.000Z","stockId":7262310228410,"netValue":1.1158492447784387},{"date":"2025-12-11T16:00:00.000Z","stockId":7262310228410,"netValue":1.1164561418638292},{"date":"2025-12-10T16:00:00.000Z","stockId":7262310228410,"netValue":1.1171793808062853},{"date":"2025-12-09T16:00:00.000Z","stockId":7262310228410,"netValue":1.1164377752442345},{"date":"2025-12-08T16:00:00.000Z","stockId":7262310228410,"netValue":1.115957514657366},{"date":"2025-12-07T16:00:00.000Z","stockId":7262310228410,"netValue":1.1152444096512282},{"date":"2025-12-04T16:00:00.000Z","stockId":7262310228410,"netValue":1.1153523981573117},{"date":"2025-12-03T16:00:00.000Z","stockId":7262310228410,"netValue":1.1147708819281401},{"date":"2025-12-02T16:00:00.000Z","stockId":7262310228410,"netValue":1.1164283509461481},{"date":"2025-12-01T16:00:00.000Z","stockId":7262310228410,"netValue":1.1171278860156983},{"date":"2025-11-30T16:00:00.000Z","stockId":7262310228410,"netValue":1.1177037078471492},{"date":"2025-11-27T16:00:00.000Z","stockId":7262310228410,"netValue":1.117538959878939},{"date":"2025-11-26T16:00:00.000Z","stockId":7262310228410,"netValue":1.116952288211408},{"date":"2025-11-25T16:00:00.000Z","stockId":7262310228410,"netValue":1.1174320567924858},{"date":"2025-11-24T16:00:00.000Z","stockId":7262310228410,"netValue":1.1184392251281272},{"date":"2025-11-23T16:00:00.000Z","stockId":7262310228410,"netValue":1.1190007018712627},{"date":"2025-11-20T16:00:00.000Z","stockId":7262310228410,"netValue":1.1188806389986163},{"date":"2025-11-19T16:00:00.000Z","stockId":7262310228410,"netValue":1.119113751565895},{"date":"2025-11-18T16:00:00.000Z","stockId":7262310228410,"netValue":1.1190001660986857},{"date":"2025-11-17T16:00:00.000Z","stockId":7262310228410,"netValue":1.11930717591806},{"date":"2025-11-16T16:00:00.000Z","stockId":7262310228410,"netValue":1.1193017626776522},{"date":"2025-11-13T16:00:00.000Z","stockId":7262310228410,"netValue":1.1188473228694922},{"date":"2025-11-12T16:00:00.000Z","stockId":7262310228410,"netValue":1.1188377004992847},{"date":"2025-11-11T16:00:00.000Z","stockId":7262310228410,"netValue":1.1189527745301455},{"date":"2025-11-10T16:00:00.000Z","stockId":7262310228410,"netValue":1.1185946196725105},{"date":"2025-11-09T16:00:00.000Z","stockId":7262310228410,"netValue":1.1183960844861345},{"date":"2025-11-06T16:00:00.000Z","stockId":7262310228410,"netValue":1.1180839136185206},{"date":"2025-11-05T16:00:00.000Z","stockId":7262310228410,"netValue":1.118460695489694},{"date":"2025-11-04T16:00:00.000Z","stockId":7262310228410,"netValue":1.1192565835360506},{"date":"2025-11-03T16:00:00.000Z","stockId":7262310228410,"netValue":1.1190743167297774},{"date":"2025-11-02T16:00:00.000Z","stockId":7262310228410,"netValue":1.1191941981821862},{"date":"2025-10-30T16:00:00.000Z","stockId":7262310228410,"netValue":1.118961950961383},{"date":"2025-10-29T16:00:00.000Z","stockId":7262310228410,"netValue":1.1179431799109056},{"date":"2025-10-28T16:00:00.000Z","stockId":7262310228410,"netValue":1.1171621169570203},{"date":"2025-10-27T16:00:00.000Z","stockId":7262310228410,"netValue":1.1168583895843458},{"date":"2025-10-26T16:00:00.000Z","stockId":7262310228410,"netValue":1.1155191027697475},{"date":"2025-10-23T16:00:00.000Z","stockId":7262310228410,"netValue":1.1150274218694247},{"date":"2025-10-22T16:00:00.000Z","stockId":7262310228410,"netValue":1.115288098945329},{"date":"2025-10-21T16:00:00.000Z","stockId":7262310228410,"netValue":1.115500850291012},{"date":"2025-10-20T16:00:00.000Z","stockId":7262310228410,"netValue":1.1153635820676338},{"date":"2025-10-19T16:00:00.000Z","stockId":7262310228410,"netValue":1.11489090964178},{"date":"2025-10-16T16:00:00.000Z","stockId":7262310228410,"netValue":1.1155340831838674},{"date":"2025-10-15T16:00:00.000Z","stockId":7262310228410,"netValue":1.1145466777956285},{"date":"2025-10-14T16:00:00.000Z","stockId":7262310228410,"netValue":1.1141094365689297},{"date":"2025-10-13T16:00:00.000Z","stockId":7262310228410,"netValue":1.1142238635094073},{"date":"2025-10-12T16:00:00.000Z","stockId":7262310228410,"netValue":1.1140858985324575},{"date":"2025-10-09T16:00:00.000Z","stockId":7262310228410,"netValue":1.1136572548240327},{"date":"2025-10-08T16:00:00.000Z","stockId":7262310228410,"netValue":1.1137443212479297},{"date":"2025-09-29T16:00:00.000Z","stockId":7262310228410,"netValue":1.112962023494708},{"date":"2025-09-28T16:00:00.000Z","stockId":7262310228410,"netValue":1.1120111686430896},{"date":"2025-09-25T16:00:00.000Z","stockId":7262310228410,"netValue":1.112368297964059},{"date":"2025-09-24T16:00:00.000Z","stockId":7262310228410,"netValue":1.1121403399603866},{"date":"2025-09-23T16:00:00.000Z","stockId":7262310228410,"netValue":1.1119736544224796},{"date":"2025-09-22T16:00:00.000Z","stockId":7262310228410,"netValue":1.1134380407027364},{"date":"2025-09-21T16:00:00.000Z","stockId":7262310228410,"netValue":1.1144510476727327},{"date":"2025-09-18T16:00:00.000Z","stockId":7262310228410,"netValue":1.1140345214350758},{"date":"2025-09-17T16:00:00.000Z","stockId":7262310228410,"netValue":1.1150602712490292},{"date":"2025-09-16T16:00:00.000Z","stockId":7262310228410,"netValue":1.1156593181394168},{"date":"2025-09-15T16:00:00.000Z","stockId":7262310228410,"netValue":1.1147384327047836},{"date":"2025-09-14T16:00:00.000Z","stockId":7262310228410,"netValue":1.1139762048273147},{"date":"2025-09-11T16:00:00.000Z","stockId":7262310228410,"netValue":1.1138376554621487},{"date":"2025-09-10T16:00:00.000Z","stockId":7262310228410,"netValue":1.1131220890840434},{"date":"2025-09-09T16:00:00.000Z","stockId":7262310228410,"netValue":1.1130693327040075},{"date":"2025-09-08T16:00:00.000Z","stockId":7262310228410,"netValue":1.1149025736692526},{"date":"2025-09-07T16:00:00.000Z","stockId":7262310228410,"netValue":1.1158740392871178},{"date":"2025-09-04T16:00:00.000Z","stockId":7262310228410,"netValue":1.1174235094350982},{"date":"2025-09-03T16:00:00.000Z","stockId":7262310228410,"netValue":1.11883111278},{"date":"2025-09-02T16:00:00.000Z","stockId":7262310228410,"netValue":1.1187662946858752},{"date":"2025-09-01T16:00:00.000Z","stockId":7262310228410,"netValue":1.1175601447149504},{"date":"2025-08-31T16:00:00.000Z","stockId":7262310228410,"netValue":1.1172380211222346},{"date":"2025-08-28T16:00:00.000Z","stockId":7262310228410,"netValue":1.116492377956725},{"date":"2025-08-27T16:00:00.000Z","stockId":7262310228410,"netValue":1.1161214654963745},{"date":"2025-08-26T16:00:00.000Z","stockId":7262310228410,"netValue":1.1176723783415703},{"date":"2025-08-25T16:00:00.000Z","stockId":7262310228410,"netValue":1.117881116755014},{"date":"2025-08-24T16:00:00.000Z","stockId":7262310228410,"netValue":1.117100781369341},{"date":"2025-08-21T16:00:00.000Z","stockId":7262310228410,"netValue":1.1158183819309786},{"date":"2025-08-20T16:00:00.000Z","stockId":7262310228410,"netValue":1.1160292978127027},{"date":"2025-08-19T16:00:00.000Z","stockId":7262310228410,"netValue":1.1150826061437862},{"date":"2025-08-18T16:00:00.000Z","stockId":7262310228410,"netValue":1.1155094637441227},{"date":"2025-08-17T16:00:00.000Z","stockId":7262310228410,"netValue":1.114853180382766},{"date":"2025-08-14T16:00:00.000Z","stockId":7262310228410,"netValue":1.1181252363606928},{"date":"2025-08-13T16:00:00.000Z","stockId":7262310228410,"netValue":1.1187654680774357},{"date":"2025-08-12T16:00:00.000Z","stockId":7262310228410,"netValue":1.1194182428528896},{"date":"2025-08-11T16:00:00.000Z","stockId":7262310228410,"netValue":1.1193399159866435},{"date":"2025-08-10T16:00:00.000Z","stockId":7262310228410,"netValue":1.1203087525165676},{"date":"2025-08-07T16:00:00.000Z","stockId":7262310228410,"netValue":1.1219695646305714},{"date":"2025-08-06T16:00:00.000Z","stockId":7262310228410,"netValue":1.1218896519040458},{"date":"2025-08-05T16:00:00.000Z","stockId":7262310228410,"netValue":1.1214055224558241},{"date":"2025-08-04T16:00:00.000Z","stockId":7262310228410,"netValue":1.1212921655021455},{"date":"2025-08-03T16:00:00.000Z","stockId":7262310228410,"netValue":1.1213369327742873},{"date":"2025-07-31T16:00:00.000Z","stockId":7262310228410,"netValue":1.1211962372698905},{"date":"2025-07-30T16:00:00.000Z","stockId":7262310228410,"netValue":1.1211190645862905},{"date":"2025-07-29T16:00:00.000Z","stockId":7262310228410,"netValue":1.1198806411216078},{"date":"2025-07-28T16:00:00.000Z","stockId":7262310228410,"netValue":1.1187026710206822},{"date":"2025-07-27T16:00:00.000Z","stockId":7262310228410,"netValue":1.1201966152411778},{"date":"2025-07-24T16:00:00.000Z","stockId":7262310228410,"netValue":1.1188832678520653},{"date":"2025-07-23T16:00:00.000Z","stockId":7262310228410,"netValue":1.118791740904735},{"date":"2025-07-22T16:00:00.000Z","stockId":7262310228410,"netValue":1.121261950536312},{"date":"2025-07-21T16:00:00.000Z","stockId":7262310228410,"netValue":1.1222303450307018},{"date":"2025-07-20T16:00:00.000Z","stockId":7262310228410,"netValue":1.1235172538010847},{"date":"2025-07-17T16:00:00.000Z","stockId":7262310228410,"netValue":1.1246991472402348},{"date":"2025-07-16T16:00:00.000Z","stockId":7262310228410,"netValue":1.1248304703357592},{"date":"2025-07-15T16:00:00.000Z","stockId":7262310228410,"netValue":1.124754385178149},{"date":"2025-07-14T16:00:00.000Z","stockId":7262310228410,"netValue":1.124914045002843},{"date":"2025-07-13T16:00:00.000Z","stockId":7262310228410,"netValue":1.123144910441956},{"date":"2025-07-10T16:00:00.000Z","stockId":7262310228410,"netValue":1.1238008082833604},{"date":"2025-07-09T16:00:00.000Z","stockId":7262310228410,"netValue":1.1239824361083266},{"date":"2025-07-08T16:00:00.000Z","stockId":7262310228410,"netValue":1.1253956572413037},{"date":"2025-07-07T16:00:00.000Z","stockId":7262310228410,"netValue":1.1253756759774092},{"date":"2025-07-06T16:00:00.000Z","stockId":7262310228410,"netValue":1.1260447425032858},{"date":"2025-07-03T16:00:00.000Z","stockId":7262310228410,"netValue":1.1258588221248647},{"date":"2025-07-02T16:00:00.000Z","stockId":7262310228410,"netValue":1.1256112595552128},{"date":"2025-07-01T16:00:00.000Z","stockId":7262310228410,"netValue":1.125439133809032},{"date":"2025-06-30T16:00:00.000Z","stockId":7262310228410,"netValue":1.1244214640423653},{"date":"2025-06-29T16:00:00.000Z","stockId":7262310228410,"netValue":1.1237773643695161},{"date":"2025-06-26T16:00:00.000Z","stockId":7262310228410,"netValue":1.1240796721513497},{"date":"2025-06-25T16:00:00.000Z","stockId":7262310228410,"netValue":1.1237870081531411},{"date":"2025-06-24T16:00:00.000Z","stockId":7262310228410,"netValue":1.1233356121388174},{"date":"2025-06-23T16:00:00.000Z","stockId":7262310228410,"netValue":1.1241131927140156},{"date":"2025-06-22T16:00:00.000Z","stockId":7262310228410,"netValue":1.124888766780081},{"date":"2025-06-19T16:00:00.000Z","stockId":7262310228410,"netValue":1.1248379243428905},{"date":"2025-06-18T16:00:00.000Z","stockId":7262310228410,"netValue":1.1244899370810408},{"date":"2025-06-17T16:00:00.000Z","stockId":7262310228410,"netValue":1.1240149808919109},{"date":"2025-06-16T16:00:00.000Z","stockId":7262310228410,"netValue":1.1237198628539227},{"date":"2025-06-15T16:00:00.000Z","stockId":7262310228410,"netValue":1.1227013356845637},{"date":"2025-06-12T16:00:00.000Z","stockId":7262310228410,"netValue":1.1225479569859216},{"date":"2025-06-11T16:00:00.000Z","stockId":7262310228410,"netValue":1.122454233678434},{"date":"2025-06-10T16:00:00.000Z","stockId":7262310228410,"netValue":1.1225722839450123},{"date":"2025-06-09T16:00:00.000Z","stockId":7262310228410,"netValue":1.1218808355578305},{"date":"2025-06-08T16:00:00.000Z","stockId":7262310228410,"netValue":1.1218599081869194},{"date":"2025-06-05T16:00:00.000Z","stockId":7262310228410,"netValue":1.1213210787378054},{"date":"2025-06-04T16:00:00.000Z","stockId":7262310228410,"netValue":1.12020508607265},{"date":"2025-06-03T16:00:00.000Z","stockId":7262310228410,"netValue":1.1200009727191649},{"date":"2025-06-02T16:00:00.000Z","stockId":7262310228410,"netValue":1.119668237110432},{"date":"2025-05-29T16:00:00.000Z","stockId":7262310228410,"netValue":1.1198416417901418},{"date":"2025-05-28T16:00:00.000Z","stockId":7262310228410,"netValue":1.118561719335848},{"date":"2025-05-27T16:00:00.000Z","stockId":7262310228410,"netValue":1.1194885185716237},{"date":"2025-05-26T16:00:00.000Z","stockId":7262310228410,"netValue":1.1198586753164168},{"date":"2025-05-25T16:00:00.000Z","stockId":7262310228410,"netValue":1.1203400695470627},{"date":"2025-05-22T16:00:00.000Z","stockId":7262310228410,"netValue":1.1200718654286175},{"date":"2025-05-21T16:00:00.000Z","stockId":7262310228410,"netValue":1.1199141192804314},{"date":"2025-05-20T16:00:00.000Z","stockId":7262310228410,"netValue":1.11989290398581},{"date":"2025-05-19T16:00:00.000Z","stockId":7262310228410,"netValue":1.119932526403321},{"date":"2025-05-18T16:00:00.000Z","stockId":7262310228410,"netValue":1.1199046556308836},{"date":"2025-05-15T16:00:00.000Z","stockId":7262310228410,"netValue":1.119169437444772},{"date":"2025-05-14T16:00:00.000Z","stockId":7262310228410,"netValue":1.1194714333858236},{"date":"2025-05-13T16:00:00.000Z","stockId":7262310228410,"netValue":1.1199862649402854},{"date":"2025-05-12T16:00:00.000Z","stockId":7262310228410,"netValue":1.1203263707702762},{"date":"2025-05-11T16:00:00.000Z","stockId":7262310228410,"netValue":1.1190245764160356},{"date":"2025-05-08T16:00:00.000Z","stockId":7262310228410,"netValue":1.1215373171972027},{"date":"2025-05-07T16:00:00.000Z","stockId":7262310228410,"netValue":1.1212209853860113},{"date":"2025-05-06T16:00:00.000Z","stockId":7262310228410,"netValue":1.1196849946846048},{"date":"2025-05-05T16:00:00.000Z","stockId":7262310228410,"netValue":1.120146219852172},{"date":"2025-04-29T16:00:00.000Z","stockId":7262310228410,"netValue":1.1201862024456588},{"date":"2025-04-28T16:00:00.000Z","stockId":7262310228410,"netValue":1.1196365795556846},{"date":"2025-04-27T16:00:00.000Z","stockId":7262310228410,"netValue":1.1179780191316455},{"date":"2025-04-24T16:00:00.000Z","stockId":7262310228410,"netValue":1.117242668803315},{"date":"2025-04-23T16:00:00.000Z","stockId":7262310228410,"netValue":1.1170984019221404},{"date":"2025-04-22T16:00:00.000Z","stockId":7262310228410,"netValue":1.1172469070161237},{"date":"2025-04-21T16:00:00.000Z","stockId":7262310228410,"netValue":1.1180256730634555},{"date":"2025-04-20T16:00:00.000Z","stockId":7262310228410,"netValue":1.1173706645995687},{"date":"2025-04-17T16:00:00.000Z","stockId":7262310228410,"netValue":1.1181009427781778},{"date":"2025-04-16T16:00:00.000Z","stockId":7262310228410,"netValue":1.118038038202863},{"date":"2025-04-15T16:00:00.000Z","stockId":7262310228410,"netValue":1.1185203896421798},{"date":"2025-04-14T16:00:00.000Z","stockId":7262310228410,"netValue":1.117966937612596},{"date":"2025-04-13T16:00:00.000Z","stockId":7262310228410,"netValue":1.1180624972032183},{"date":"2025-04-10T16:00:00.000Z","stockId":7262310228410,"netValue":1.1180599196870014},{"date":"2025-04-09T16:00:00.000Z","stockId":7262310228410,"netValue":1.117926429715877},{"date":"2025-04-08T16:00:00.000Z","stockId":7262310228410,"netValue":1.117428108263949},{"date":"2025-04-07T16:00:00.000Z","stockId":7262310228410,"netValue":1.116957073683518},{"date":"2025-04-06T16:00:00.000Z","stockId":7262310228410,"netValue":1.1196329045762468},{"date":"2025-04-02T16:00:00.000Z","stockId":7262310228410,"netValue":1.1150820115272353},{"date":"2025-04-01T16:00:00.000Z","stockId":7262310228410,"netValue":1.1110243470524455},{"date":"2025-03-31T16:00:00.000Z","stockId":7262310228410,"netValue":1.1095507681907926},{"date":"2025-03-30T16:00:00.000Z","stockId":7262310228410,"netValue":1.109651906104657},{"date":"2025-03-27T16:00:00.000Z","stockId":7262310228410,"netValue":1.10941835133242},{"date":"2025-03-26T16:00:00.000Z","stockId":7262310228410,"netValue":1.109501341230333},{"date":"2025-03-25T16:00:00.000Z","stockId":7262310228410,"netValue":1.10955601908831},{"date":"2025-03-24T16:00:00.000Z","stockId":7262310228410,"netValue":1.1085827840074969},{"date":"2025-03-23T16:00:00.000Z","stockId":7262310228410,"netValue":1.1079935778688421},{"date":"2025-03-20T16:00:00.000Z","stockId":7262310228410,"netValue":1.107446047336194},{"date":"2025-03-19T16:00:00.000Z","stockId":7262310228410,"netValue":1.107777722327755},{"date":"2025-03-18T16:00:00.000Z","stockId":7262310228410,"netValue":1.1056887401831825},{"date":"2025-03-17T16:00:00.000Z","stockId":7262310228410,"netValue":1.1050711811131464},{"date":"2025-03-16T16:00:00.000Z","stockId":7262310228410,"netValue":1.1046742655461337},{"date":"2025-03-13T16:00:00.000Z","stockId":7262310228410,"netValue":1.1074477937821854},{"date":"2025-03-12T16:00:00.000Z","stockId":7262310228410,"netValue":1.1065447242209576},{"date":"2025-03-11T16:00:00.000Z","stockId":7262310228410,"netValue":1.1065488787022706},{"date":"2025-03-10T16:00:00.000Z","stockId":7262310228410,"netValue":1.104501118889838},{"date":"2025-03-09T16:00:00.000Z","stockId":7262310228410,"netValue":1.1075401928996231},{"date":"2025-03-06T16:00:00.000Z","stockId":7262310228410,"netValue":1.108108193730054},{"date":"2025-03-05T16:00:00.000Z","stockId":7262310228410,"netValue":1.1114705017820623},{"date":"2025-03-04T16:00:00.000Z","stockId":7262310228410,"netValue":1.1134943480196753},{"date":"2025-03-03T16:00:00.000Z","stockId":7262310228410,"netValue":1.1131506714245223},{"date":"2025-03-02T16:00:00.000Z","stockId":7262310228410,"netValue":1.1133491887110099},{"date":"2025-02-27T16:00:00.000Z","stockId":7262310228410,"netValue":1.1114998717277476},{"date":"2025-02-26T16:00:00.000Z","stockId":7262310228410,"netValue":1.1100836550449646},{"date":"2025-02-25T16:00:00.000Z","stockId":7262310228410,"netValue":1.1117757870251204},{"date":"2025-02-24T16:00:00.000Z","stockId":7262310228410,"netValue":1.1114551363720555},{"date":"2025-02-23T16:00:00.000Z","stockId":7262310228410,"netValue":1.110467488611031},{"date":"2025-02-20T16:00:00.000Z","stockId":7262310228410,"netValue":1.1131706760509568},{"date":"2025-02-19T16:00:00.000Z","stockId":7262310228410,"netValue":1.1150694644101162},{"date":"2025-02-18T16:00:00.000Z","stockId":7262310228410,"netValue":1.1170914489772739},{"date":"2025-02-17T16:00:00.000Z","stockId":7262310228410,"netValue":1.1160854001202285},{"date":"2025-02-16T16:00:00.000Z","stockId":7262310228410,"netValue":1.1172716582052575},{"date":"2025-02-13T16:00:00.000Z","stockId":7262310228410,"netValue":1.1192537272153826},{"date":"2025-02-12T16:00:00.000Z","stockId":7262310228410,"netValue":1.1208898056630434},{"date":"2025-02-11T16:00:00.000Z","stockId":7262310228410,"netValue":1.1210662408429015},{"date":"2025-02-10T16:00:00.000Z","stockId":7262310228410,"netValue":1.1213591973381056},{"date":"2025-02-09T16:00:00.000Z","stockId":7262310228410,"netValue":1.1210603460628454},{"date":"2025-02-06T16:00:00.000Z","stockId":7262310228410,"netValue":1.1228500844952312},{"date":"2025-02-05T16:00:00.000Z","stockId":7262310228410,"netValue":1.1229906770591136},{"date":"2025-02-04T16:00:00.000Z","stockId":7262310228410,"netValue":1.1214655689253914},{"date":"2025-01-26T16:00:00.000Z","stockId":7262310228410,"netValue":1.1203551289812488},{"date":"2025-01-23T16:00:00.000Z","stockId":7262310228410,"netValue":1.1178909988698138},{"date":"2025-01-22T16:00:00.000Z","stockId":7262310228410,"netValue":1.1177455076915546},{"date":"2025-01-21T16:00:00.000Z","stockId":7262310228410,"netValue":1.118678056133282},{"date":"2025-01-20T16:00:00.000Z","stockId":7262310228410,"netValue":1.11884676096745},{"date":"2025-01-19T16:00:00.000Z","stockId":7262310228410,"netValue":1.1172905272586617},{"date":"2025-01-16T16:00:00.000Z","stockId":7262310228410,"netValue":1.118052682720025},{"date":"2025-01-15T16:00:00.000Z","stockId":7262310228410,"netValue":1.1189067810873665},{"date":"2025-01-14T16:00:00.000Z","stockId":7262310228410,"netValue":1.1197730625815652},{"date":"2025-01-13T16:00:00.000Z","stockId":7262310228410,"netValue":1.1193942573706355},{"date":"2025-01-12T16:00:00.000Z","stockId":7262310228410,"netValue":1.1172772474800408},{"date":"2025-01-09T16:00:00.000Z","stockId":7262310228410,"netValue":1.1190136523829244},{"date":"2025-01-08T16:00:00.000Z","stockId":7262310228410,"netValue":1.1186275332885713},{"date":"2025-01-07T16:00:00.000Z","stockId":7262310228410,"netValue":1.120600939906454},{"date":"2025-01-06T16:00:00.000Z","stockId":7262310228410,"netValue":1.1210252045308258},{"date":"2025-01-05T16:00:00.000Z","stockId":7262310228410,"netValue":1.1227305172687354},{"date":"2025-01-02T16:00:00.000Z","stockId":7262310228410,"netValue":1.122365006612263},{"date":"2025-01-01T16:00:00.000Z","stockId":7262310228410,"netValue":1.1217498698780612},{"date":"2024-12-30T16:00:00.000Z","stockId":7262310228410,"netValue":1.1184286492992437},{"date":"2024-12-29T16:00:00.000Z","stockId":7262310228410,"netValue":1.116619982599775},{"date":"2024-12-26T16:00:00.000Z","stockId":7262310228410,"netValue":1.1170187695428324},{"date":"2024-12-25T16:00:00.000Z","stockId":7262310228410,"netValue":1.1150462454594843},{"date":"2024-12-24T16:00:00.000Z","stockId":7262310228410,"netValue":1.1133678692802618},{"date":"2024-12-23T16:00:00.000Z","stockId":7262310228410,"netValue":1.1149396599306485},{"date":"2024-12-22T16:00:00.000Z","stockId":7262310228410,"netValue":1.1168055984851606},{"date":"2024-12-19T16:00:00.000Z","stockId":7262310228410,"netValue":1.116458849616502},{"date":"2024-12-18T16:00:00.000Z","stockId":7262310228410,"netValue":1.1131586868558219},{"date":"2024-12-17T16:00:00.000Z","stockId":7262310228410,"netValue":1.1122045599854495},{"date":"2024-12-16T16:00:00.000Z","stockId":7262310228410,"netValue":1.1137290286938548},{"date":"2024-12-15T16:00:00.000Z","stockId":7262310228410,"netValue":1.1143516894892724},{"date":"2024-12-12T16:00:00.000Z","stockId":7262310228410,"netValue":1.1114893088781546},{"date":"2024-12-11T16:00:00.000Z","stockId":7262310228410,"netValue":1.1086135044822052},{"date":"2024-12-10T16:00:00.000Z","stockId":7262310228410,"netValue":1.1074876207729087},{"date":"2024-12-09T16:00:00.000Z","stockId":7262310228410,"netValue":1.1065737652570284},{"date":"2024-12-08T16:00:00.000Z","stockId":7262310228410,"netValue":1.1024257917005824},{"date":"2024-12-05T16:00:00.000Z","stockId":7262310228410,"netValue":1.100133752927497},{"date":"2024-12-04T16:00:00.000Z","stockId":7262310228410,"netValue":1.1005712330991604},{"date":"2024-12-03T16:00:00.000Z","stockId":7262310228410,"netValue":1.100465219002452},{"date":"2024-12-02T16:00:00.000Z","stockId":7262310228410,"netValue":1.098755569670292},{"date":"2024-12-01T16:00:00.000Z","stockId":7262310228410,"netValue":1.0989810216485387},{"date":"2024-11-28T16:00:00.000Z","stockId":7262310228410,"netValue":1.0959992031558818},{"date":"2024-11-27T16:00:00.000Z","stockId":7262310228410,"netValue":1.0946075961138462},{"date":"2024-11-26T16:00:00.000Z","stockId":7262310228410,"netValue":1.0932428366414717},{"date":"2024-11-25T16:00:00.000Z","stockId":7262310228410,"netValue":1.0932428366414717},{"date":"2024-11-24T16:00:00.000Z","stockId":7262310228410,"netValue":1.0931233987599327},{"date":"2024-11-21T16:00:00.000Z","stockId":7262310228410,"netValue":1.0922484384166067},{"date":"2024-11-20T16:00:00.000Z","stockId":7262310228410,"netValue":1.0921155767502368},{"date":"2024-11-19T16:00:00.000Z","stockId":7262310228410,"netValue":1.0910554357831563},{"date":"2024-11-18T16:00:00.000Z","stockId":7262310228410,"netValue":1.0912674639765725},{"date":"2024-11-17T16:00:00.000Z","stockId":7262310228410,"netValue":1.0905522128692773},{"date":"2024-11-14T16:00:00.000Z","stockId":7262310228410,"netValue":1.0914271732126037},{"date":"2024-11-13T16:00:00.000Z","stockId":7262310228410,"netValue":1.0916123538363582},{"date":"2024-11-12T16:00:00.000Z","stockId":7262310228410,"netValue":1.0913211591158956},{"date":"2024-11-11T16:00:00.000Z","stockId":7262310228410,"netValue":1.0918512295994358},{"date":"2024-11-10T16:00:00.000Z","stockId":7262310228410,"netValue":1.0908971027290633},{"date":"2024-11-07T16:00:00.000Z","stockId":7262310228410,"netValue":1.090353608460692},{"date":"2024-11-06T16:00:00.000Z","stockId":7262310228410,"netValue":1.0901415802672758},{"date":"2024-11-05T16:00:00.000Z","stockId":7262310228410,"netValue":1.0892934674936114},{"date":"2024-11-04T16:00:00.000Z","stockId":7262310228410,"netValue":1.0898101141923209},{"date":"2024-11-03T16:00:00.000Z","stockId":7262310228410,"netValue":1.0892800437087806},{"date":"2024-10-31T16:00:00.000Z","stockId":7262310228410,"netValue":1.0890814393001953},{"date":"2024-10-30T16:00:00.000Z","stockId":7262310228410,"netValue":1.0881138886449913},{"date":"2024-10-29T16:00:00.000Z","stockId":7262310228410,"netValue":1.087265775871327},{"date":"2024-10-28T16:00:00.000Z","stockId":7262310228410,"netValue":1.087371789968035},{"date":"2024-10-27T16:00:00.000Z","stockId":7262310228410,"netValue":1.086934309796372},{"date":"2024-10-24T16:00:00.000Z","stockId":7262310228410,"netValue":1.087252352086496},{"date":"2024-10-23T16:00:00.000Z","stockId":7262310228410,"netValue":1.0867357053877866},{"date":"2024-10-22T16:00:00.000Z","stockId":7262310228410,"netValue":1.0869477335812028},{"date":"2024-10-21T16:00:00.000Z","stockId":7262310228410,"netValue":1.0873986375376967},{"date":"2024-10-20T16:00:00.000Z","stockId":7262310228410,"netValue":1.0888828348916098},{"date":"2024-10-17T16:00:00.000Z","stockId":7262310228410,"netValue":1.0888828348916098},{"date":"2024-10-16T16:00:00.000Z","stockId":7262310228410,"netValue":1.089730953613744},{"date":"2024-10-15T16:00:00.000Z","stockId":7262310228410,"netValue":1.0883393406232384},{"date":"2024-10-14T16:00:00.000Z","stockId":7262310228410,"netValue":1.0889620073629285},{"date":"2024-10-13T16:00:00.000Z","stockId":7262310228410,"netValue":1.088643959128532},{"date":"2024-10-10T16:00:00.000Z","stockId":7262310228410,"netValue":1.0880825091181232},{"date":"2024-10-09T16:00:00.000Z","stockId":7262310228410,"netValue":1.0874606836317502},{"date":"2024-10-08T16:00:00.000Z","stockId":7262310228410,"netValue":1.0848103198000805},{"date":"2024-10-07T16:00:00.000Z","stockId":7262310228410,"netValue":1.083884712487135},{"date":"2024-09-29T16:00:00.000Z","stockId":7262310228410,"netValue":1.0858847271659762},{"date":"2024-09-26T16:00:00.000Z","stockId":7262310228410,"netValue":1.0866410908720714},{"date":"2024-09-25T16:00:00.000Z","stockId":7262310228410,"netValue":1.0924229240813896},{"date":"2024-09-24T16:00:00.000Z","stockId":7262310228410,"netValue":1.094755244253259},{"date":"2024-09-23T16:00:00.000Z","stockId":7262310228410,"netValue":1.0914973167684445},{"date":"2024-09-22T16:00:00.000Z","stockId":7262310228410,"netValue":1.0933138260072077},{"date":"2024-09-19T16:00:00.000Z","stockId":7262310228410,"netValue":1.0929957823474072},{"date":"2024-09-18T16:00:00.000Z","stockId":7262310228410,"netValue":1.0923455278239955},{"date":"2024-09-17T16:00:00.000Z","stockId":7262310228410,"netValue":1.092464200555817},{"date":"2024-09-12T16:00:00.000Z","stockId":7262310228410,"netValue":1.0909092564435479},{"date":"2024-09-11T16:00:00.000Z","stockId":7262310228410,"netValue":1.089444841704969},{"date":"2024-09-10T16:00:00.000Z","stockId":7262310228410,"netValue":1.0893120972940822},{"date":"2024-09-09T16:00:00.000Z","stockId":7262310228410,"netValue":1.0879663552873244},{"date":"2024-09-08T16:00:00.000Z","stockId":7262310228410,"netValue":1.0871576902234108},{"date":"2024-09-05T16:00:00.000Z","stockId":7262310228410,"netValue":1.0861257513749203},{"date":"2024-09-04T16:00:00.000Z","stockId":7262310228410,"netValue":1.0860211503221642},{"date":"2024-09-03T16:00:00.000Z","stockId":7262310228410,"netValue":1.0859024775903432},{"date":"2024-09-02T16:00:00.000Z","stockId":7262310228410,"netValue":1.0852748712738092},{"date":"2024-09-01T16:00:00.000Z","stockId":7262310228410,"netValue":1.0844662062098958},{"date":"2024-08-29T16:00:00.000Z","stockId":7262310228410,"netValue":1.0824023285129143},{"date":"2024-08-28T16:00:00.000Z","stockId":7262310228410,"netValue":1.0821025970337133},{"date":"2024-08-27T16:00:00.000Z","stockId":7262310228410,"netValue":1.0826115306184254},{"date":"2024-08-26T16:00:00.000Z","stockId":7262310228410,"netValue":1.0809660571324669},{"date":"2024-08-25T16:00:00.000Z","stockId":7262310228410,"netValue":1.0826256022974912},{"date":"2024-08-22T16:00:00.000Z","stockId":7262310228410,"netValue":1.0833155946295838},{"date":"2024-08-21T16:00:00.000Z","stockId":7262310228410,"netValue":1.0824928578866047},{"date":"2024-08-20T16:00:00.000Z","stockId":7262310228410,"netValue":1.082164983049272},{"date":"2024-08-19T16:00:00.000Z","stockId":7262310228410,"netValue":1.0819698526228265},{"date":"2024-08-18T16:00:00.000Z","stockId":7262310228410,"netValue":1.0819557809437608},{"date":"2024-08-15T16:00:00.000Z","stockId":7262310228410,"netValue":1.0810284431480257},{"date":"2024-08-14T16:00:00.000Z","stockId":7262310228410,"netValue":1.0810706581852223},{"date":"2024-08-13T16:00:00.000Z","stockId":7262310228410,"netValue":1.08268798831305},{"date":"2024-08-12T16:00:00.000Z","stockId":7262310228410,"netValue":1.081133044200781},{"date":"2024-08-11T16:00:00.000Z","stockId":7262310228410,"netValue":1.0786789056509085},{"date":"2024-08-08T16:00:00.000Z","stockId":7262310228410,"netValue":1.0823399424973554},{"date":"2024-08-07T16:00:00.000Z","stockId":7262310228410,"netValue":1.083776213877803},{"date":"2024-08-06T16:00:00.000Z","stockId":7262310228410,"netValue":1.086167966412117},{"date":"2024-08-05T16:00:00.000Z","stockId":7262310228410,"netValue":1.0854357590428276},{"date":"2024-08-04T16:00:00.000Z","stockId":7262310228410,"netValue":1.0858823066119816},{"date":"2024-08-01T16:00:00.000Z","stockId":7262310228410,"netValue":1.0854498307218936},{"date":"2024-07-31T16:00:00.000Z","stockId":7262310228410,"netValue":1.085003283152739},{"date":"2024-07-30T16:00:00.000Z","stockId":7262310228410,"netValue":1.0836012544297193},{"date":"2024-07-29T16:00:00.000Z","stockId":7262310228410,"netValue":1.082897190418561},{"date":"2024-07-28T16:00:00.000Z","stockId":7262310228410,"netValue":1.0822414407438963}]}