window.pageData = {"startDate":"2024-07-25T03:07:11.225Z","endDate":"2026-07-25T03:07:11.225Z","manager":{"_id":7002503215030,"name":"应琛","gender":"f","educationCode":"001002","resume":"应琛：女，国籍中国，金融学硕士，14年证券从业经验。曾任北京鼎萨投资有限公司行业研究员，银华基金管理股份有限公司信用研究员。2019年12月加盟鹏华基金管理有限公司，历任公募债券投资部基金经理助理，现担任债券投资一部基金经理。2021年01月至今担任鹏华永泰定期开放债券基金经理，2021年04月至今担任鹏华尊晟定期开放发起式债券基金经理，2021年10月至今担任鹏华锦润86个月定开债券基金经理，2021年11月至今担任鹏华尊享定期开放发起式债券基金经理，2022年01月至2024年06月担任鹏华丰康债券基金经理，2024年10月至今担任鹏华尊裕一年定开发起式债券基金经理，2025年05月至今担任鹏华永宁3个月定开债券基金经理，2026年02月至今担任鹏华永安定期开放债券基金经理，2026年02月至今担任鹏华永鑫一年定开债券基金经理，2026年03月至今担任鹏华尊和一年定开发起式债券基金经理，应琛具备基金从业资格。","tickerId":2503215030,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20783447","exchange":"fm","cnInfoCode":"db20783447","followedNum":0,"currency":"CNY","workingDate":"2021-01-01T16:00:00.000Z","fundCompanyId":4000050060000,"fundManagerSecondLevel":"bond","pinyin":"yc","fundCompany":{"_id":4000050060000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002503215030,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":0.0018114615663002986,"fm_p_r_m3":0.00619661027117302,"fm_p_r_m6":0.01309423722130365,"fm_p_r_y1":0.02508742066499403,"fm_cagr_p_r_fs":0.03158340881107491,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.4212962962962963,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.4739022369511185,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.1988993710691824,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.26177174780526735,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.36460905349794237,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.3237095363079615,"fm_p_r_y3":0.08653362780636487,"fm_p_r_y3_m":0.08856315628757261,"fm_p_r_y3_r_c":815,"fm_p_r_y3_rp":0.5343980343980343,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.4118136439267887,"fm_p_r_y5_m":0.15117460138222516,"fm_p_r_y5_r_c":540,"fm_p_r_y5_rp":0.5046382189239332,"fm_p_r_y5":0.15087109274983157,"fm_p_r_fys":0.015024799619799412},"fmi":{"stockId":7002503215030,"type":"fmi","fm_my":5.6,"fm_d":{"3000000003662":"本基金的基金经理","3000000004127":"基金经理","3000000004503":"本基金的基金经理","3000000006029":"本基金的基金经理","3000000007544":"本基金的基金经理","3000000007682":"本基金的基金经理","3000000007723":"本基金的基金经理","3000000003983":"本基金的基金经理","3000000008951":"本基金的基金经理","3000000013538":"本基金的基金经理"},"fm_wy":13,"fm_a_as":0,"fm_a_mfn":15,"fm_as":31489431450.1274,"fm_b_as":31431753810.4664,"fm_e_as":0,"fm_h_as":57677639.661,"fm_i_as":0,"fm_mfn":11,"fm_msl":"bond","fm_nb_as":57677639.661,"fm_q_as":0,"fm_r_f_cagr":0.048,"fm_r_fd":3000000004503,"fm_r_ftp":0.2972}},"topTenManagedFundList":[{"_id":3000000027772,"name":"鹏华瑞衡鑫诚债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"027772","tickerId":27772,"shortName":"鹏华瑞衡鑫诚债券C","currency":"CNY","__csrcFundId":17073,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-06T08:02:24.985Z","inceptionDate":"2026-06-25T16:00:00.000Z","pinyin":"phrhxczqxzqtzjj","fundCollectionId":4000050060000,"hotMetrics":{}},{"_id":3000000027771,"__csrcFundId":17073,"stockCode":"027771","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":27771,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鹏华瑞衡鑫诚债券(027771)","lastUpdated":"2026-07-24T21:20:05.118Z","name":"鹏华瑞衡鑫诚债券型证券投资基金","pinyin":"phrhxczqxzqtzjj","fundCollectionId":4000050060000,"setUpAssetScale":1083539814.95,"setUpDate":"2026-06-17T16:00:00.000Z","setUpShares":1083539814.95,"inceptionDate":"2026-06-25T16:00:00.000Z","masterFundShortName":"鹏华瑞衡鑫诚债券","hotMetrics":{}},{"_id":3000000011080,"__csrcFundId":8548,"stockCode":"011080","shortName":"鹏华尊和一年定开发起式债券(011080)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":11080,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:05.007Z","status":"normal","inceptionDate":"2020-12-24T16:00:00.000Z","name":"鹏华尊和一年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050060000,"currency":"CNY","setUpDate":"2020-12-22T16:00:00.000Z","setUpAssetScale":8009999000,"setUpShares":8009999000,"pinyin":"phzhyndqkfzqxfqszqtzjj","masterFundShortName":"鹏华尊和一年定开发起式债券","hotMetrics":{"stockId":3000000011080,"type":"f_as","f_tas":9633112677.8007,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007723,"__csrcFundId":7876,"stockCode":"007723","shortName":"鹏华锦润86个月定开债券(007723)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7723,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:04.959Z","status":"normal","inceptionDate":"2020-07-21T16:00:00.000Z","name":"鹏华锦润86个月定期开放债券型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050060000,"currency":"CNY","setUpDate":"2020-07-21T16:00:00.000Z","setUpAssetScale":7999001329,"setUpShares":7999001329,"pinyin":"phjr86gydqkfzqxzqtzjj","masterFundShortName":"鹏华锦润86个月定开债券","hotMetrics":{"stockId":3000000007723,"type":"f_as","f_tas":8334136989.022201,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006029,"__csrcFundId":5402,"stockCode":"006029","shortName":"鹏华尊享定期开放发起式债券(006029)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6029,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:04.919Z","status":"normal","inceptionDate":"2018-06-19T16:00:00.000Z","name":"鹏华尊享6个月定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050060000,"currency":"CNY","pinyin":"phzx6gydqkfzqxfqszqtzjj","masterFundShortName":"鹏华尊享定期开放发起式债券","hotMetrics":{"stockId":3000000006029,"type":"f_as","f_tas":4635722218.0146,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007544,"__csrcFundId":6305,"stockCode":"007544","shortName":"鹏华尊晟定期开放发起式债券(007544)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7544,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:04.947Z","status":"normal","inceptionDate":"2019-06-18T16:00:00.000Z","name":"鹏华尊晟3个月定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050060000,"currency":"CNY","pinyin":"phzs3gydqkfzqxfqszqtzjj","masterFundShortName":"鹏华尊晟定期开放发起式债券","hotMetrics":{"stockId":3000000007544,"type":"f_as","f_tas":3040870012.8325,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015260,"__csrcFundId":11617,"stockCode":"015260","shortName":"鹏华永鑫一年定开债券(015260)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":15260,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:05.035Z","status":"normal","exchange":"jj","fundCollectionId":4000050060000,"name":"鹏华永鑫一年定期开放债券型证券投资基金","followedNum":0,"inceptionDate":"2022-11-01T16:00:00.000Z","setUpDate":"2022-11-01T16:00:00.000Z","setUpAssetScale":7995129918.26,"setUpShares":7995129918.26,"pinyin":"phyxyndqkfzqxzqtzjj","masterFundShortName":"鹏华永鑫一年定开债券","hotMetrics":{"stockId":3000000015260,"type":"f_as","f_tas":3032472452.7685,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013538,"__csrcFundId":10910,"stockCode":"013538","shortName":"鹏华永宁3个月定开债券(013538)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":13538,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:05.022Z","status":"normal","exchange":"jj","name":"鹏华永宁3个月定期开放债券型证券投资基金","fundCollectionId":4000050060000,"inceptionDate":"2022-04-07T16:00:00.000Z","followedNum":0,"setUpDate":"2022-04-07T16:00:00.000Z","setUpAssetScale":7410404216.88,"setUpShares":7410404216.88,"pinyin":"phyn3gydqkfzqxzqtzjj","masterFundShortName":"鹏华永宁3个月定开债券","hotMetrics":{"stockId":3000000013538,"type":"f_as","f_tas":1995619170.9982,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004438,"__csrcFundId":1565,"stockCode":"004438","shortName":"鹏华永安定期开放债券(004438)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":4438,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:04.891Z","status":"normal","inceptionDate":"2017-03-15T16:00:00.000Z","name":"鹏华永安18个月定期开放债券型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050060000,"currency":"CNY","pinyin":"phya18gydqkfzqxzqtzjj","masterFundShortName":"鹏华永安定期开放债券","hotMetrics":{"stockId":3000000004438,"type":"f_as","f_tas":402029604.2564,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004503,"__csrcFundId":1742,"stockCode":"004503","shortName":"鹏华永泰定期开放债券(004503)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":4503,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:04.907Z","status":"normal","inceptionDate":"2017-05-24T16:00:00.000Z","name":"鹏华永泰18个月定期开放债券型证券投资基金","exchange":"jj","followedNum":6,"fundCollectionId":4000050060000,"currency":"CNY","pinyin":"phyt18gydqkfzqxzqtzjj","memoNum":1,"masterFundShortName":"鹏华永泰定期开放债券","hotMetrics":{"stockId":3000000004503,"type":"f_as","f_tas":297145412.6613,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49088,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7002503215030,"netValue":1.1885021122605068},{"date":"2026-07-22T16:00:00.000Z","stockId":7002503215030,"netValue":1.1880650076916532},{"stockId":7002503215030,"date":"2026-07-21T16:00:00.000Z","netValue":1.188038205870617},{"stockId":7002503215030,"date":"2026-07-20T16:00:00.000Z","netValue":1.1874040595652626},{"stockId":7002503215030,"date":"2026-07-19T16:00:00.000Z","netValue":1.1873209798167386},{"stockId":7002503215030,"date":"2026-07-16T16:00:00.000Z","netValue":1.1874177141718147},{"stockId":7002503215030,"date":"2026-07-15T16:00:00.000Z","netValue":1.1869089054847775},{"stockId":7002503215030,"date":"2026-07-14T16:00:00.000Z","netValue":1.1870077585253063},{"stockId":7002503215030,"date":"2026-07-13T16:00:00.000Z","netValue":1.1869289387951159},{"date":"2026-07-12T16:00:00.000Z","stockId":7002503215030,"netValue":1.1868799695142613},{"stockId":7002503215030,"date":"2026-07-09T16:00:00.000Z","netValue":1.1873405749501937},{"stockId":7002503215030,"date":"2026-07-08T16:00:00.000Z","netValue":1.1870361666595437},{"stockId":7002503215030,"date":"2026-07-07T16:00:00.000Z","netValue":1.1871239721826414},{"date":"2026-07-06T16:00:00.000Z","stockId":7002503215030,"netValue":1.1868961253269144},{"stockId":7002503215030,"date":"2026-07-05T16:00:00.000Z","netValue":1.1869118609721148},{"stockId":7002503215030,"date":"2026-07-02T16:00:00.000Z","netValue":1.1865150231740094},{"date":"2026-07-01T16:00:00.000Z","stockId":7002503215030,"netValue":1.1866737190133103},{"date":"2026-06-30T16:00:00.000Z","stockId":7002503215030,"netValue":1.1864227457325074},{"date":"2026-06-29T16:00:00.000Z","stockId":7002503215030,"netValue":1.1871275366733132},{"stockId":7002503215030,"date":"2026-06-28T16:00:00.000Z","netValue":1.1873814050809741},{"date":"2026-06-25T16:00:00.000Z","stockId":7002503215030,"netValue":1.1867957088071552},{"stockId":7002503215030,"date":"2026-06-24T16:00:00.000Z","netValue":1.1863530792533774},{"date":"2026-06-23T16:00:00.000Z","stockId":7002503215030,"netValue":1.1859509304899944},{"stockId":7002503215030,"date":"2026-06-22T16:00:00.000Z","netValue":1.1858503181784859},{"date":"2026-06-21T16:00:00.000Z","stockId":7002503215030,"netValue":1.1860982924227348},{"stockId":7002503215030,"date":"2026-06-17T16:00:00.000Z","netValue":1.1860662837831197},{"stockId":7002503215030,"date":"2026-06-16T16:00:00.000Z","netValue":1.1856802108363673},{"date":"2026-06-15T16:00:00.000Z","stockId":7002503215030,"netValue":1.1853762771033973},{"date":"2026-06-14T16:00:00.000Z","stockId":7002503215030,"netValue":1.184919595424072},{"date":"2026-06-11T16:00:00.000Z","stockId":7002503215030,"netValue":1.1847930015909118},{"date":"2026-06-10T16:00:00.000Z","stockId":7002503215030,"netValue":1.1843759287948725},{"date":"2026-06-09T16:00:00.000Z","stockId":7002503215030,"netValue":1.1846809512719865},{"stockId":7002503215030,"date":"2026-06-08T16:00:00.000Z","netValue":1.185014584315268},{"stockId":7002503215030,"date":"2026-06-07T16:00:00.000Z","netValue":1.185312345873704},{"stockId":7002503215030,"date":"2026-06-04T16:00:00.000Z","netValue":1.185620085905438},{"date":"2026-06-03T16:00:00.000Z","stockId":7002503215030,"netValue":1.185640463813387},{"date":"2026-06-02T16:00:00.000Z","stockId":7002503215030,"netValue":1.1854709674909838},{"stockId":7002503215030,"date":"2026-06-01T16:00:00.000Z","netValue":1.185638547647529},{"stockId":7002503215030,"date":"2026-05-31T16:00:00.000Z","netValue":1.1856556755310224},{"date":"2026-05-28T16:00:00.000Z","stockId":7002503215030,"netValue":1.1853388064502048},{"stockId":7002503215030,"date":"2026-05-27T16:00:00.000Z","netValue":1.1849870432995588},{"date":"2026-05-26T16:00:00.000Z","stockId":7002503215030,"netValue":1.184762601701194},{"date":"2026-05-25T16:00:00.000Z","stockId":7002503215030,"netValue":1.1843657084231232},{"date":"2026-05-24T16:00:00.000Z","stockId":7002503215030,"netValue":1.1840578942583244},{"date":"2026-05-21T16:00:00.000Z","stockId":7002503215030,"netValue":1.183880764508785},{"date":"2026-05-20T16:00:00.000Z","stockId":7002503215030,"netValue":1.1836004940520628},{"date":"2026-05-19T16:00:00.000Z","stockId":7002503215030,"netValue":1.1836423806237204},{"stockId":7002503215030,"date":"2026-05-18T16:00:00.000Z","netValue":1.183566622540879},{"stockId":7002503215030,"date":"2026-05-17T16:00:00.000Z","netValue":1.1832073006957007},{"stockId":7002503215030,"date":"2026-05-14T16:00:00.000Z","netValue":1.1830002174474108},{"date":"2026-05-13T16:00:00.000Z","stockId":7002503215030,"netValue":1.182752321864987},{"date":"2026-05-12T16:00:00.000Z","stockId":7002503215030,"netValue":1.1828174329018017},{"stockId":7002503215030,"date":"2026-05-11T16:00:00.000Z","netValue":1.1826218231820977},{"stockId":7002503215030,"date":"2026-05-10T16:00:00.000Z","netValue":1.182474672222593},{"stockId":7002503215030,"date":"2026-05-07T16:00:00.000Z","netValue":1.1821595275292882},{"stockId":7002503215030,"date":"2026-05-06T16:00:00.000Z","netValue":1.1816667599312725},{"stockId":7002503215030,"date":"2026-05-05T16:00:00.000Z","netValue":1.1815716252003647},{"stockId":7002503215030,"date":"2026-04-29T16:00:00.000Z","netValue":1.18165483895859},{"date":"2026-04-28T16:00:00.000Z","stockId":7002503215030,"netValue":1.1815656906649221},{"date":"2026-04-27T16:00:00.000Z","stockId":7002503215030,"netValue":1.1812249995394102},{"stockId":7002503215030,"date":"2026-04-26T16:00:00.000Z","netValue":1.1810648038438711},{"date":"2026-04-23T16:00:00.000Z","stockId":7002503215030,"netValue":1.1811827828958814},{"stockId":7002503215030,"date":"2026-04-22T16:00:00.000Z","netValue":1.1810607213828574},{"date":"2026-04-21T16:00:00.000Z","stockId":7002503215030,"netValue":1.181261769216068},{"stockId":7002503215030,"date":"2026-04-20T16:00:00.000Z","netValue":1.1810201394470172},{"date":"2026-04-19T16:00:00.000Z","stockId":7002503215030,"netValue":1.1808064282531452},{"date":"2026-04-16T16:00:00.000Z","stockId":7002503215030,"netValue":1.1806769453826327},{"date":"2026-04-15T16:00:00.000Z","stockId":7002503215030,"netValue":1.1800800138069314},{"stockId":7002503215030,"date":"2026-04-14T16:00:00.000Z","netValue":1.179978270906432},{"date":"2026-04-13T16:00:00.000Z","stockId":7002503215030,"netValue":1.179869213178248},{"date":"2026-04-12T16:00:00.000Z","stockId":7002503215030,"netValue":1.1797747775272631},{"stockId":7002503215030,"date":"2026-04-09T16:00:00.000Z","netValue":1.1794962334805814},{"stockId":7002503215030,"date":"2026-04-08T16:00:00.000Z","netValue":1.1791169835814088},{"stockId":7002503215030,"date":"2026-04-07T16:00:00.000Z","netValue":1.1791905556595197},{"stockId":7002503215030,"date":"2026-04-06T16:00:00.000Z","netValue":1.179045149840327},{"stockId":7002503215030,"date":"2026-04-02T16:00:00.000Z","netValue":1.17871135343612},{"stockId":7002503215030,"date":"2026-04-01T16:00:00.000Z","netValue":1.1782017149053035},{"date":"2026-03-31T16:00:00.000Z","stockId":7002503215030,"netValue":1.1781579510570392},{"stockId":7002503215030,"date":"2026-03-30T16:00:00.000Z","netValue":1.1782971511249856},{"stockId":7002503215030,"date":"2026-03-29T16:00:00.000Z","netValue":1.1783694071080586},{"stockId":7002503215030,"date":"2026-03-26T16:00:00.000Z","netValue":1.1779319244464066},{"stockId":7002503215030,"date":"2026-03-25T16:00:00.000Z","netValue":1.177617745893874},{"stockId":7002503215030,"date":"2026-03-24T16:00:00.000Z","netValue":1.177564195490493},{"stockId":7002503215030,"date":"2026-03-23T16:00:00.000Z","netValue":1.1774511807939596},{"stockId":7002503215030,"date":"2026-03-22T16:00:00.000Z","netValue":1.1773023471936979},{"stockId":7002503215030,"date":"2026-03-19T16:00:00.000Z","netValue":1.1772455782855287},{"stockId":7002503215030,"date":"2026-03-18T16:00:00.000Z","netValue":1.1769752826126005},{"date":"2026-03-17T16:00:00.000Z","stockId":7002503215030,"netValue":1.1768729192420482},{"stockId":7002503215030,"date":"2026-03-16T16:00:00.000Z","netValue":1.1765005552446366},{"stockId":7002503215030,"date":"2026-03-15T16:00:00.000Z","netValue":1.176393837457296},{"stockId":7002503215030,"date":"2026-03-12T16:00:00.000Z","netValue":1.1764520892343837},{"stockId":7002503215030,"date":"2026-03-11T16:00:00.000Z","netValue":1.176209698275956},{"date":"2026-03-10T16:00:00.000Z","stockId":7002503215030,"netValue":1.1760756081238588},{"date":"2026-03-09T16:00:00.000Z","stockId":7002503215030,"netValue":1.1760507159291689},{"date":"2026-03-08T16:00:00.000Z","stockId":7002503215030,"netValue":1.1759835757041048},{"date":"2026-03-05T16:00:00.000Z","stockId":7002503215030,"netValue":1.1762462152681386},{"stockId":7002503215030,"date":"2026-03-04T16:00:00.000Z","netValue":1.1758838120074353},{"stockId":7002503215030,"date":"2026-03-03T16:00:00.000Z","netValue":1.1758526930861342},{"date":"2026-03-02T16:00:00.000Z","stockId":7002503215030,"netValue":1.1756952356323915},{"date":"2026-03-01T16:00:00.000Z","stockId":7002503215030,"netValue":1.1756586249336867},{"date":"2026-02-26T16:00:00.000Z","stockId":7002503215030,"netValue":1.1753328508249667},{"date":"2026-02-25T16:00:00.000Z","stockId":7002503215030,"netValue":1.1747415895897242},{"stockId":7002503215030,"date":"2026-02-24T16:00:00.000Z","netValue":1.1749369743511764},{"stockId":7002503215030,"date":"2026-02-23T16:00:00.000Z","netValue":1.1750593769401119},{"date":"2026-02-12T16:00:00.000Z","stockId":7002503215030,"netValue":1.1747351065524285},{"date":"2026-02-11T16:00:00.000Z","stockId":7002503215030,"netValue":1.1744556901467735},{"date":"2026-02-10T16:00:00.000Z","stockId":7002503215030,"netValue":1.1743575902676304},{"date":"2026-02-09T16:00:00.000Z","stockId":7002503215030,"netValue":1.1742407002165656},{"date":"2026-02-08T16:00:00.000Z","stockId":7002503215030,"netValue":1.1742210932014032},{"date":"2026-02-05T16:00:00.000Z","stockId":7002503215030,"netValue":1.1739985201865486},{"date":"2026-02-04T16:00:00.000Z","stockId":7002503215030,"netValue":1.1735361039176608},{"date":"2026-02-03T16:00:00.000Z","stockId":7002503215030,"netValue":1.1734725157134829},{"date":"2026-02-02T16:00:00.000Z","stockId":7002503215030,"netValue":1.173426635935557},{"stockId":7002503215030,"date":"2026-02-01T16:00:00.000Z","netValue":1.173383819296635},{"date":"2026-01-29T16:00:00.000Z","stockId":7002503215030,"netValue":1.1733801937628823},{"stockId":7002503215030,"date":"2026-01-28T16:00:00.000Z","netValue":1.1731601241568779},{"date":"2026-01-27T16:00:00.000Z","stockId":7002503215030,"netValue":1.173174703321156},{"date":"2026-01-26T16:00:00.000Z","stockId":7002503215030,"netValue":1.1731254479176096},{"stockId":7002503215030,"date":"2026-01-25T16:00:00.000Z","netValue":1.1731462015439196},{"stockId":7002503215030,"date":"2026-01-22T16:00:00.000Z","netValue":1.1731407292576341},{"stockId":7002503215030,"date":"2026-01-21T16:00:00.000Z","netValue":1.172654608675777},{"date":"2026-01-20T16:00:00.000Z","stockId":7002503215030,"netValue":1.1726184508058308},{"stockId":7002503215030,"date":"2026-01-19T16:00:00.000Z","netValue":1.1724796262932975},{"date":"2026-01-18T16:00:00.000Z","stockId":7002503215030,"netValue":1.1723768246094757},{"date":"2026-01-15T16:00:00.000Z","stockId":7002503215030,"netValue":1.1722729336399684},{"date":"2026-01-14T16:00:00.000Z","stockId":7002503215030,"netValue":1.1718589558135224},{"date":"2026-01-13T16:00:00.000Z","stockId":7002503215030,"netValue":1.1717818501265937},{"date":"2026-01-12T16:00:00.000Z","stockId":7002503215030,"netValue":1.1717496434181502},{"date":"2026-01-11T16:00:00.000Z","stockId":7002503215030,"netValue":1.1717411453496853},{"stockId":7002503215030,"date":"2026-01-08T16:00:00.000Z","netValue":1.1715623935362802},{"date":"2026-01-07T16:00:00.000Z","stockId":7002503215030,"netValue":1.1710841692402816},{"date":"2026-01-06T16:00:00.000Z","stockId":7002503215030,"netValue":1.170954207578067},{"date":"2026-01-05T16:00:00.000Z","stockId":7002503215030,"netValue":1.1710196541480484},{"date":"2026-01-04T16:00:00.000Z","stockId":7002503215030,"netValue":1.171128196879908},{"date":"2025-12-30T16:00:00.000Z","stockId":7002503215030,"netValue":1.17090943266183},{"date":"2025-12-29T16:00:00.000Z","stockId":7002503215030,"netValue":1.1705734750654233},{"date":"2025-12-28T16:00:00.000Z","stockId":7002503215030,"netValue":1.1705368849377136},{"date":"2025-12-25T16:00:00.000Z","stockId":7002503215030,"netValue":1.1706365351072685},{"date":"2025-12-24T16:00:00.000Z","stockId":7002503215030,"netValue":1.1703200216632526},{"date":"2025-12-23T16:00:00.000Z","stockId":7002503215030,"netValue":1.1703026453674348},{"date":"2025-12-22T16:00:00.000Z","stockId":7002503215030,"netValue":1.170263612873274},{"date":"2025-12-21T16:00:00.000Z","stockId":7002503215030,"netValue":1.170130508491249},{"date":"2025-12-18T16:00:00.000Z","stockId":7002503215030,"netValue":1.170119590327003},{"date":"2025-12-17T16:00:00.000Z","stockId":7002503215030,"netValue":1.169586891911889},{"date":"2025-12-16T16:00:00.000Z","stockId":7002503215030,"netValue":1.169520843478206},{"date":"2025-12-15T16:00:00.000Z","stockId":7002503215030,"netValue":1.1693343852645075},{"date":"2025-12-14T16:00:00.000Z","stockId":7002503215030,"netValue":1.169324017231122},{"date":"2025-12-11T16:00:00.000Z","stockId":7002503215030,"netValue":1.1694185487577315},{"date":"2025-12-10T16:00:00.000Z","stockId":7002503215030,"netValue":1.1691306804580062},{"date":"2025-12-09T16:00:00.000Z","stockId":7002503215030,"netValue":1.1689950589584372},{"date":"2025-12-08T16:00:00.000Z","stockId":7002503215030,"netValue":1.168931012084423},{"date":"2025-12-07T16:00:00.000Z","stockId":7002503215030,"netValue":1.168833391767639},{"date":"2025-12-04T16:00:00.000Z","stockId":7002503215030,"netValue":1.1687767874872739},{"date":"2025-12-03T16:00:00.000Z","stockId":7002503215030,"netValue":1.1684480737722087},{"date":"2025-12-02T16:00:00.000Z","stockId":7002503215030,"netValue":1.1686209178326359},{"date":"2025-12-01T16:00:00.000Z","stockId":7002503215030,"netValue":1.1686863097116877},{"date":"2025-11-30T16:00:00.000Z","stockId":7002503215030,"netValue":1.1687508717379669},{"date":"2025-11-27T16:00:00.000Z","stockId":7002503215030,"netValue":1.1686505462487236},{"date":"2025-11-26T16:00:00.000Z","stockId":7002503215030,"netValue":1.1682034537228527},{"date":"2025-11-25T16:00:00.000Z","stockId":7002503215030,"netValue":1.1682832712356288},{"date":"2025-11-24T16:00:00.000Z","stockId":7002503215030,"netValue":1.1684546914115481},{"date":"2025-11-23T16:00:00.000Z","stockId":7002503215030,"netValue":1.1685386976905854},{"date":"2025-11-20T16:00:00.000Z","stockId":7002503215030,"netValue":1.1684659955222552},{"date":"2025-11-19T16:00:00.000Z","stockId":7002503215030,"netValue":1.1682393870833458},{"date":"2025-11-18T16:00:00.000Z","stockId":7002503215030,"netValue":1.1682122676492162},{"date":"2025-11-17T16:00:00.000Z","stockId":7002503215030,"netValue":1.1682356544420804},{"date":"2025-11-16T16:00:00.000Z","stockId":7002503215030,"netValue":1.1682422383872473},{"date":"2025-11-13T16:00:00.000Z","stockId":7002503215030,"netValue":1.1681110706831794},{"date":"2025-11-12T16:00:00.000Z","stockId":7002503215030,"netValue":1.1677982415202248},{"date":"2025-11-11T16:00:00.000Z","stockId":7002503215030,"netValue":1.167741138959719},{"date":"2025-11-10T16:00:00.000Z","stockId":7002503215030,"netValue":1.167627622197514},{"date":"2025-11-09T16:00:00.000Z","stockId":7002503215030,"netValue":1.167551507514083},{"date":"2025-11-06T16:00:00.000Z","stockId":7002503215030,"netValue":1.167432348960696},{"date":"2025-11-05T16:00:00.000Z","stockId":7002503215030,"netValue":1.1672440330148866},{"date":"2025-11-04T16:00:00.000Z","stockId":7002503215030,"netValue":1.167281394852124},{"date":"2025-11-03T16:00:00.000Z","stockId":7002503215030,"netValue":1.16721716613736},{"date":"2025-11-02T16:00:00.000Z","stockId":7002503215030,"netValue":1.1672617359802202},{"date":"2025-10-30T16:00:00.000Z","stockId":7002503215030,"netValue":1.1671258593299747},{"date":"2025-10-29T16:00:00.000Z","stockId":7002503215030,"netValue":1.166609106400472},{"date":"2025-10-28T16:00:00.000Z","stockId":7002503215030,"netValue":1.1664764310857245},{"date":"2025-10-27T16:00:00.000Z","stockId":7002503215030,"netValue":1.1663638899029953},{"date":"2025-10-26T16:00:00.000Z","stockId":7002503215030,"netValue":1.1660753980763803},{"date":"2025-10-23T16:00:00.000Z","stockId":7002503215030,"netValue":1.1659525259749688},{"date":"2025-10-22T16:00:00.000Z","stockId":7002503215030,"netValue":1.165621068506207},{"date":"2025-10-21T16:00:00.000Z","stockId":7002503215030,"netValue":1.165592864390333},{"date":"2025-10-20T16:00:00.000Z","stockId":7002503215030,"netValue":1.1655249267603522},{"date":"2025-10-19T16:00:00.000Z","stockId":7002503215030,"netValue":1.1654319602097536},{"date":"2025-10-16T16:00:00.000Z","stockId":7002503215030,"netValue":1.1654498267246152},{"date":"2025-10-15T16:00:00.000Z","stockId":7002503215030,"netValue":1.1650222394995315},{"date":"2025-10-14T16:00:00.000Z","stockId":7002503215030,"netValue":1.1649124271558369},{"date":"2025-10-13T16:00:00.000Z","stockId":7002503215030,"netValue":1.1648953584417978},{"date":"2025-10-12T16:00:00.000Z","stockId":7002503215030,"netValue":1.1648624500960956},{"date":"2025-10-09T16:00:00.000Z","stockId":7002503215030,"netValue":1.1646109810111032},{"date":"2025-10-08T16:00:00.000Z","stockId":7002503215030,"netValue":1.1642020621571385},{"date":"2025-09-29T16:00:00.000Z","stockId":7002503215030,"netValue":1.1637554160592152},{"date":"2025-09-28T16:00:00.000Z","stockId":7002503215030,"netValue":1.1633289660703234},{"date":"2025-09-25T16:00:00.000Z","stockId":7002503215030,"netValue":1.1632143588247077},{"date":"2025-09-24T16:00:00.000Z","stockId":7002503215030,"netValue":1.1628609384009176},{"date":"2025-09-23T16:00:00.000Z","stockId":7002503215030,"netValue":1.1628900973400302},{"date":"2025-09-22T16:00:00.000Z","stockId":7002503215030,"netValue":1.1631317687634557},{"date":"2025-09-21T16:00:00.000Z","stockId":7002503215030,"netValue":1.1633100695453076},{"date":"2025-09-18T16:00:00.000Z","stockId":7002503215030,"netValue":1.1632241210341985},{"date":"2025-09-17T16:00:00.000Z","stockId":7002503215030,"netValue":1.163060774881624},{"date":"2025-09-16T16:00:00.000Z","stockId":7002503215030,"netValue":1.1631904924672773},{"date":"2025-09-15T16:00:00.000Z","stockId":7002503215030,"netValue":1.1629489704511158},{"date":"2025-09-14T16:00:00.000Z","stockId":7002503215030,"netValue":1.1628324091329991},{"date":"2025-09-11T16:00:00.000Z","stockId":7002503215030,"netValue":1.1627128698175198},{"date":"2025-09-10T16:00:00.000Z","stockId":7002503215030,"netValue":1.1622781787673424},{"date":"2025-09-09T16:00:00.000Z","stockId":7002503215030,"netValue":1.1622476892122529},{"date":"2025-09-08T16:00:00.000Z","stockId":7002503215030,"netValue":1.162517937936854},{"date":"2025-09-07T16:00:00.000Z","stockId":7002503215030,"netValue":1.1626968786328509},{"date":"2025-09-04T16:00:00.000Z","stockId":7002503215030,"netValue":1.1627715463822585},{"date":"2025-09-03T16:00:00.000Z","stockId":7002503215030,"netValue":1.1625278949234261},{"date":"2025-09-02T16:00:00.000Z","stockId":7002503215030,"netValue":1.162460944977731},{"date":"2025-09-01T16:00:00.000Z","stockId":7002503215030,"netValue":1.162247057275695},{"date":"2025-08-31T16:00:00.000Z","stockId":7002503215030,"netValue":1.1622083341344736},{"date":"2025-08-28T16:00:00.000Z","stockId":7002503215030,"netValue":1.162052055205197},{"date":"2025-08-27T16:00:00.000Z","stockId":7002503215030,"netValue":1.1617265834175905},{"date":"2025-08-26T16:00:00.000Z","stockId":7002503215030,"netValue":1.1619149879555717},{"date":"2025-08-25T16:00:00.000Z","stockId":7002503215030,"netValue":1.162042182245457},{"date":"2025-08-24T16:00:00.000Z","stockId":7002503215030,"netValue":1.1618881154325906},{"date":"2025-08-21T16:00:00.000Z","stockId":7002503215030,"netValue":1.1615146285290916},{"date":"2025-08-20T16:00:00.000Z","stockId":7002503215030,"netValue":1.1611711387638013},{"date":"2025-08-19T16:00:00.000Z","stockId":7002503215030,"netValue":1.1609586507299052},{"date":"2025-08-18T16:00:00.000Z","stockId":7002503215030,"netValue":1.1609599819353504},{"date":"2025-08-17T16:00:00.000Z","stockId":7002503215030,"netValue":1.1608307890122216},{"date":"2025-08-14T16:00:00.000Z","stockId":7002503215030,"netValue":1.16129738506428},{"date":"2025-08-13T16:00:00.000Z","stockId":7002503215030,"netValue":1.1610604714293111},{"date":"2025-08-12T16:00:00.000Z","stockId":7002503215030,"netValue":1.1611414038016827},{"date":"2025-08-11T16:00:00.000Z","stockId":7002503215030,"netValue":1.161043929889363},{"date":"2025-08-10T16:00:00.000Z","stockId":7002503215030,"netValue":1.1611849272022576},{"date":"2025-08-07T16:00:00.000Z","stockId":7002503215030,"netValue":1.1613115502358846},{"date":"2025-08-06T16:00:00.000Z","stockId":7002503215030,"netValue":1.1608918006793005},{"date":"2025-08-05T16:00:00.000Z","stockId":7002503215030,"netValue":1.1608196520467369},{"date":"2025-08-04T16:00:00.000Z","stockId":7002503215030,"netValue":1.1607383829535973},{"date":"2025-08-03T16:00:00.000Z","stockId":7002503215030,"netValue":1.1606307842071586},{"date":"2025-07-31T16:00:00.000Z","stockId":7002503215030,"netValue":1.160449763339735},{"date":"2025-07-30T16:00:00.000Z","stockId":7002503215030,"netValue":1.1600413896684525},{"date":"2025-07-29T16:00:00.000Z","stockId":7002503215030,"netValue":1.1598028881450124},{"date":"2025-07-28T16:00:00.000Z","stockId":7002503215030,"netValue":1.1595126910352274},{"date":"2025-07-27T16:00:00.000Z","stockId":7002503215030,"netValue":1.159773767959868},{"date":"2025-07-24T16:00:00.000Z","stockId":7002503215030,"netValue":1.1594153711197652},{"date":"2025-07-23T16:00:00.000Z","stockId":7002503215030,"netValue":1.159113070116208},{"date":"2025-07-22T16:00:00.000Z","stockId":7002503215030,"netValue":1.1595305020240907},{"date":"2025-07-21T16:00:00.000Z","stockId":7002503215030,"netValue":1.159737789422036},{"date":"2025-07-20T16:00:00.000Z","stockId":7002503215030,"netValue":1.1598025508649656},{"date":"2025-07-17T16:00:00.000Z","stockId":7002503215030,"netValue":1.1598114324037991},{"date":"2025-07-16T16:00:00.000Z","stockId":7002503215030,"netValue":1.1594735775809428},{"date":"2025-07-15T16:00:00.000Z","stockId":7002503215030,"netValue":1.1593311702604887},{"date":"2025-07-14T16:00:00.000Z","stockId":7002503215030,"netValue":1.1592711096607056},{"date":"2025-07-13T16:00:00.000Z","stockId":7002503215030,"netValue":1.1589915992142517},{"date":"2025-07-10T16:00:00.000Z","stockId":7002503215030,"netValue":1.1590430406767285},{"date":"2025-07-09T16:00:00.000Z","stockId":7002503215030,"netValue":1.1587310158719766},{"date":"2025-07-08T16:00:00.000Z","stockId":7002503215030,"netValue":1.1588357085466374},{"date":"2025-07-07T16:00:00.000Z","stockId":7002503215030,"netValue":1.15884570184693},{"date":"2025-07-06T16:00:00.000Z","stockId":7002503215030,"netValue":1.1589362228957738},{"date":"2025-07-03T16:00:00.000Z","stockId":7002503215030,"netValue":1.1587802557053197},{"date":"2025-07-02T16:00:00.000Z","stockId":7002503215030,"netValue":1.1583822525398266},{"date":"2025-07-01T16:00:00.000Z","stockId":7002503215030,"netValue":1.158322970622655},{"date":"2025-06-30T16:00:00.000Z","stockId":7002503215030,"netValue":1.1579740048403955},{"date":"2025-06-29T16:00:00.000Z","stockId":7002503215030,"netValue":1.1578565562886016},{"date":"2025-06-26T16:00:00.000Z","stockId":7002503215030,"netValue":1.1576335333048944},{"date":"2025-06-25T16:00:00.000Z","stockId":7002503215030,"netValue":1.1572444494899679},{"date":"2025-06-24T16:00:00.000Z","stockId":7002503215030,"netValue":1.157181669353994},{"date":"2025-06-23T16:00:00.000Z","stockId":7002503215030,"netValue":1.1571799063488373},{"date":"2025-06-22T16:00:00.000Z","stockId":7002503215030,"netValue":1.1572396296067258},{"date":"2025-06-19T16:00:00.000Z","stockId":7002503215030,"netValue":1.157120195060852},{"date":"2025-06-18T16:00:00.000Z","stockId":7002503215030,"netValue":1.1567048504725261},{"date":"2025-06-17T16:00:00.000Z","stockId":7002503215030,"netValue":1.1566260548114697},{"date":"2025-06-16T16:00:00.000Z","stockId":7002503215030,"netValue":1.1565311347369525},{"date":"2025-06-15T16:00:00.000Z","stockId":7002503215030,"netValue":1.1563756194134824},{"date":"2025-06-12T16:00:00.000Z","stockId":7002503215030,"netValue":1.15622865590579},{"date":"2025-06-11T16:00:00.000Z","stockId":7002503215030,"netValue":1.1559627299063182},{"date":"2025-06-10T16:00:00.000Z","stockId":7002503215030,"netValue":1.1559506750928628},{"date":"2025-06-09T16:00:00.000Z","stockId":7002503215030,"netValue":1.155817251744123},{"date":"2025-06-08T16:00:00.000Z","stockId":7002503215030,"netValue":1.1558359601201946},{"date":"2025-06-05T16:00:00.000Z","stockId":7002503215030,"netValue":1.155573376198027},{"date":"2025-06-04T16:00:00.000Z","stockId":7002503215030,"netValue":1.1550928247345043},{"date":"2025-06-03T16:00:00.000Z","stockId":7002503215030,"netValue":1.1549990334178386},{"date":"2025-06-02T16:00:00.000Z","stockId":7002503215030,"netValue":1.1549233238679668},{"date":"2025-05-29T16:00:00.000Z","stockId":7002503215030,"netValue":1.1547722561824332},{"date":"2025-05-28T16:00:00.000Z","stockId":7002503215030,"netValue":1.1542826697375523},{"date":"2025-05-27T16:00:00.000Z","stockId":7002503215030,"netValue":1.154399901017344},{"date":"2025-05-26T16:00:00.000Z","stockId":7002503215030,"netValue":1.1543979933236317},{"date":"2025-05-25T16:00:00.000Z","stockId":7002503215030,"netValue":1.154444287066043},{"date":"2025-05-22T16:00:00.000Z","stockId":7002503215030,"netValue":1.15430802620361},{"date":"2025-05-21T16:00:00.000Z","stockId":7002503215030,"netValue":1.154000465758376},{"date":"2025-05-20T16:00:00.000Z","stockId":7002503215030,"netValue":1.1539328768009904},{"date":"2025-05-19T16:00:00.000Z","stockId":7002503215030,"netValue":1.1538818916303195},{"date":"2025-05-18T16:00:00.000Z","stockId":7002503215030,"netValue":1.1537680062951767},{"date":"2025-05-15T16:00:00.000Z","stockId":7002503215030,"netValue":1.1535679189770371},{"date":"2025-05-14T16:00:00.000Z","stockId":7002503215030,"netValue":1.1533323153890906},{"date":"2025-05-13T16:00:00.000Z","stockId":7002503215030,"netValue":1.1533305937623122},{"date":"2025-05-12T16:00:00.000Z","stockId":7002503215030,"netValue":1.1533151364183154},{"date":"2025-05-11T16:00:00.000Z","stockId":7002503215030,"netValue":1.1530944530843616},{"date":"2025-05-08T16:00:00.000Z","stockId":7002503215030,"netValue":1.1531594186353373},{"date":"2025-05-07T16:00:00.000Z","stockId":7002503215030,"netValue":1.1526142083795348},{"date":"2025-05-06T16:00:00.000Z","stockId":7002503215030,"netValue":1.1523060809350463},{"date":"2025-05-05T16:00:00.000Z","stockId":7002503215030,"netValue":1.1522370629958942},{"date":"2025-04-29T16:00:00.000Z","stockId":7002503215030,"netValue":1.1519847313449467},{"date":"2025-04-28T16:00:00.000Z","stockId":7002503215030,"netValue":1.1516423386825134},{"date":"2025-04-27T16:00:00.000Z","stockId":7002503215030,"netValue":1.1513836678773162},{"date":"2025-04-24T16:00:00.000Z","stockId":7002503215030,"netValue":1.1511990069050089},{"date":"2025-04-23T16:00:00.000Z","stockId":7002503215030,"netValue":1.1509037803420104},{"date":"2025-04-22T16:00:00.000Z","stockId":7002503215030,"netValue":1.1508885204909045},{"date":"2025-04-21T16:00:00.000Z","stockId":7002503215030,"netValue":1.1509736039520853},{"date":"2025-04-20T16:00:00.000Z","stockId":7002503215030,"netValue":1.1508587277528366},{"date":"2025-04-17T16:00:00.000Z","stockId":7002503215030,"netValue":1.150799724432911},{"date":"2025-04-16T16:00:00.000Z","stockId":7002503215030,"netValue":1.1504585503896094},{"date":"2025-04-15T16:00:00.000Z","stockId":7002503215030,"netValue":1.1504564112696984},{"date":"2025-04-14T16:00:00.000Z","stockId":7002503215030,"netValue":1.1503623918991557},{"date":"2025-04-13T16:00:00.000Z","stockId":7002503215030,"netValue":1.1504096225501204},{"date":"2025-04-10T16:00:00.000Z","stockId":7002503215030,"netValue":1.1502423469415748},{"date":"2025-04-09T16:00:00.000Z","stockId":7002503215030,"netValue":1.1499126398667707},{"date":"2025-04-08T16:00:00.000Z","stockId":7002503215030,"netValue":1.149810532076922},{"date":"2025-04-07T16:00:00.000Z","stockId":7002503215030,"netValue":1.1497265052985899},{"date":"2025-04-06T16:00:00.000Z","stockId":7002503215030,"netValue":1.149972518447385},{"date":"2025-04-02T16:00:00.000Z","stockId":7002503215030,"netValue":1.1493876852039435},{"date":"2025-04-01T16:00:00.000Z","stockId":7002503215030,"netValue":1.1485253643639477},{"date":"2025-03-31T16:00:00.000Z","stockId":7002503215030,"netValue":1.1482531474206108},{"date":"2025-03-30T16:00:00.000Z","stockId":7002503215030,"netValue":1.1481630517472547},{"date":"2025-03-27T16:00:00.000Z","stockId":7002503215030,"netValue":1.148076274215381},{"date":"2025-03-26T16:00:00.000Z","stockId":7002503215030,"netValue":1.147787443755074},{"date":"2025-03-25T16:00:00.000Z","stockId":7002503215030,"netValue":1.1477528232594718},{"date":"2025-03-24T16:00:00.000Z","stockId":7002503215030,"netValue":1.1475475144392577},{"date":"2025-03-23T16:00:00.000Z","stockId":7002503215030,"netValue":1.1473966558781368},{"date":"2025-03-20T16:00:00.000Z","stockId":7002503215030,"netValue":1.1472265681440863},{"date":"2025-03-19T16:00:00.000Z","stockId":7002503215030,"netValue":1.1469292843644832},{"date":"2025-03-18T16:00:00.000Z","stockId":7002503215030,"netValue":1.1465530050870993},{"date":"2025-03-17T16:00:00.000Z","stockId":7002503215030,"netValue":1.146420137625102},{"date":"2025-03-16T16:00:00.000Z","stockId":7002503215030,"netValue":1.1462313566367681},{"date":"2025-03-13T16:00:00.000Z","stockId":7002503215030,"netValue":1.1464791880658827},{"date":"2025-03-12T16:00:00.000Z","stockId":7002503215030,"netValue":1.145962274987104},{"date":"2025-03-11T16:00:00.000Z","stockId":7002503215030,"netValue":1.1457212500495757},{"date":"2025-03-10T16:00:00.000Z","stockId":7002503215030,"netValue":1.1453480616175538},{"date":"2025-03-09T16:00:00.000Z","stockId":7002503215030,"netValue":1.1457861741682174},{"date":"2025-03-06T16:00:00.000Z","stockId":7002503215030,"netValue":1.1458065849158516},{"date":"2025-03-05T16:00:00.000Z","stockId":7002503215030,"netValue":1.1460210372115407},{"date":"2025-03-04T16:00:00.000Z","stockId":7002503215030,"netValue":1.1461396057283382},{"date":"2025-03-03T16:00:00.000Z","stockId":7002503215030,"netValue":1.1460160323435542},{"date":"2025-03-02T16:00:00.000Z","stockId":7002503215030,"netValue":1.1459186832019161},{"date":"2025-02-27T16:00:00.000Z","stockId":7002503215030,"netValue":1.1455780277160248},{"date":"2025-02-26T16:00:00.000Z","stockId":7002503215030,"netValue":1.145327514713309},{"date":"2025-02-25T16:00:00.000Z","stockId":7002503215030,"netValue":1.1455328429879554},{"date":"2025-02-24T16:00:00.000Z","stockId":7002503215030,"netValue":1.1453284841584535},{"date":"2025-02-23T16:00:00.000Z","stockId":7002503215030,"netValue":1.1453265780737765},{"date":"2025-02-20T16:00:00.000Z","stockId":7002503215030,"netValue":1.1456470418233005},{"date":"2025-02-19T16:00:00.000Z","stockId":7002503215030,"netValue":1.1456212583588363},{"date":"2025-02-18T16:00:00.000Z","stockId":7002503215030,"netValue":1.1458373020566883},{"date":"2025-02-17T16:00:00.000Z","stockId":7002503215030,"netValue":1.145712033057342},{"date":"2025-02-16T16:00:00.000Z","stockId":7002503215030,"netValue":1.145965476150586},{"date":"2025-02-13T16:00:00.000Z","stockId":7002503215030,"netValue":1.1461235939296381},{"date":"2025-02-12T16:00:00.000Z","stockId":7002503215030,"netValue":1.1460443147616222},{"date":"2025-02-11T16:00:00.000Z","stockId":7002503215030,"netValue":1.1461173708451928},{"date":"2025-02-10T16:00:00.000Z","stockId":7002503215030,"netValue":1.146077278498512},{"date":"2025-02-09T16:00:00.000Z","stockId":7002503215030,"netValue":1.1460960217927902},{"date":"2025-02-06T16:00:00.000Z","stockId":7002503215030,"netValue":1.1462170373149791},{"date":"2025-02-05T16:00:00.000Z","stockId":7002503215030,"netValue":1.1457460251166673},{"date":"2025-02-04T16:00:00.000Z","stockId":7002503215030,"netValue":1.1454191486919547},{"date":"2025-01-26T16:00:00.000Z","stockId":7002503215030,"netValue":1.145002673465081},{"date":"2025-01-23T16:00:00.000Z","stockId":7002503215030,"netValue":1.1444321339832464},{"date":"2025-01-22T16:00:00.000Z","stockId":7002503215030,"netValue":1.1441487233249987},{"date":"2025-01-21T16:00:00.000Z","stockId":7002503215030,"netValue":1.1443112115693397},{"date":"2025-01-20T16:00:00.000Z","stockId":7002503215030,"netValue":1.1442183211917458},{"date":"2025-01-19T16:00:00.000Z","stockId":7002503215030,"netValue":1.1440861249453578},{"date":"2025-01-16T16:00:00.000Z","stockId":7002503215030,"netValue":1.1440812520583465},{"date":"2025-01-15T16:00:00.000Z","stockId":7002503215030,"netValue":1.1439456633652811},{"date":"2025-01-14T16:00:00.000Z","stockId":7002503215030,"netValue":1.1441214987256048},{"date":"2025-01-13T16:00:00.000Z","stockId":7002503215030,"netValue":1.1440423539649185},{"date":"2025-01-12T16:00:00.000Z","stockId":7002503215030,"netValue":1.1438287288730173},{"date":"2025-01-09T16:00:00.000Z","stockId":7002503215030,"netValue":1.144024987112971},{"date":"2025-01-08T16:00:00.000Z","stockId":7002503215030,"netValue":1.1437733184626213},{"date":"2025-01-07T16:00:00.000Z","stockId":7002503215030,"netValue":1.1440442346992963},{"date":"2025-01-06T16:00:00.000Z","stockId":7002503215030,"netValue":1.1440928396602326},{"date":"2025-01-05T16:00:00.000Z","stockId":7002503215030,"netValue":1.1442596692354807},{"date":"2025-01-02T16:00:00.000Z","stockId":7002503215030,"netValue":1.1441453662663892},{"date":"2025-01-01T16:00:00.000Z","stockId":7002503215030,"netValue":1.1439522063749044},{"date":"2024-12-30T16:00:00.000Z","stockId":7002503215030,"netValue":1.1434218385571306},{"date":"2024-12-29T16:00:00.000Z","stockId":7002503215030,"netValue":1.142838720507206},{"date":"2024-12-26T16:00:00.000Z","stockId":7002503215030,"netValue":1.1426808349127293},{"date":"2024-12-25T16:00:00.000Z","stockId":7002503215030,"netValue":1.1419140569718238},{"date":"2024-12-24T16:00:00.000Z","stockId":7002503215030,"netValue":1.1418118455735646},{"date":"2024-12-23T16:00:00.000Z","stockId":7002503215030,"netValue":1.1419532804002077},{"date":"2024-12-22T16:00:00.000Z","stockId":7002503215030,"netValue":1.1419894987066204},{"date":"2024-12-19T16:00:00.000Z","stockId":7002503215030,"netValue":1.1417761008665899},{"date":"2024-12-18T16:00:00.000Z","stockId":7002503215030,"netValue":1.1410448280063694},{"date":"2024-12-17T16:00:00.000Z","stockId":7002503215030,"netValue":1.141070060526099},{"date":"2024-12-16T16:00:00.000Z","stockId":7002503215030,"netValue":1.1412818942123961},{"date":"2024-12-15T16:00:00.000Z","stockId":7002503215030,"netValue":1.141447646638088},{"date":"2024-12-12T16:00:00.000Z","stockId":7002503215030,"netValue":1.1410171083929475},{"date":"2024-12-11T16:00:00.000Z","stockId":7002503215030,"netValue":1.140361812624216},{"date":"2024-12-10T16:00:00.000Z","stockId":7002503215030,"netValue":1.1401848177913694},{"date":"2024-12-09T16:00:00.000Z","stockId":7002503215030,"netValue":1.1401170040207844},{"date":"2024-12-08T16:00:00.000Z","stockId":7002503215030,"netValue":1.1395088417677024},{"date":"2024-12-05T16:00:00.000Z","stockId":7002503215030,"netValue":1.139285510264599},{"date":"2024-12-04T16:00:00.000Z","stockId":7002503215030,"netValue":1.139017015562828},{"date":"2024-12-03T16:00:00.000Z","stockId":7002503215030,"netValue":1.138873363371611},{"date":"2024-12-02T16:00:00.000Z","stockId":7002503215030,"netValue":1.1386482408533887},{"date":"2024-12-01T16:00:00.000Z","stockId":7002503215030,"netValue":1.1385879928782139},{"date":"2024-11-28T16:00:00.000Z","stockId":7002503215030,"netValue":1.1378881176053428},{"date":"2024-11-27T16:00:00.000Z","stockId":7002503215030,"netValue":1.137320397244049},{"date":"2024-11-26T16:00:00.000Z","stockId":7002503215030,"netValue":1.137160622868226},{"date":"2024-11-25T16:00:00.000Z","stockId":7002503215030,"netValue":1.1370543817948828},{"date":"2024-11-24T16:00:00.000Z","stockId":7002503215030,"netValue":1.136950865676083},{"date":"2024-11-21T16:00:00.000Z","stockId":7002503215030,"netValue":1.1366938654976944},{"date":"2024-11-20T16:00:00.000Z","stockId":7002503215030,"netValue":1.1363093992425417},{"date":"2024-11-19T16:00:00.000Z","stockId":7002503215030,"netValue":1.136134451973236},{"date":"2024-11-18T16:00:00.000Z","stockId":7002503215030,"netValue":1.1360325807002747},{"date":"2024-11-17T16:00:00.000Z","stockId":7002503215030,"netValue":1.1359334038232574},{"date":"2024-11-14T16:00:00.000Z","stockId":7002503215030,"netValue":1.1359476149390377},{"date":"2024-11-13T16:00:00.000Z","stockId":7002503215030,"netValue":1.135651602993847},{"date":"2024-11-12T16:00:00.000Z","stockId":7002503215030,"netValue":1.135702010803355},{"date":"2024-11-11T16:00:00.000Z","stockId":7002503215030,"netValue":1.1356681750218192},{"date":"2024-11-10T16:00:00.000Z","stockId":7002503215030,"netValue":1.1355392214355502},{"date":"2024-11-07T16:00:00.000Z","stockId":7002503215030,"netValue":1.1352398158536339},{"date":"2024-11-06T16:00:00.000Z","stockId":7002503215030,"netValue":1.134852743426401},{"date":"2024-11-05T16:00:00.000Z","stockId":7002503215030,"netValue":1.1345665383497885},{"date":"2024-11-04T16:00:00.000Z","stockId":7002503215030,"netValue":1.1344944043764347},{"date":"2024-11-03T16:00:00.000Z","stockId":7002503215030,"netValue":1.1343468477964784},{"date":"2024-10-31T16:00:00.000Z","stockId":7002503215030,"netValue":1.1340795490673707},{"date":"2024-10-30T16:00:00.000Z","stockId":7002503215030,"netValue":1.1335683431987778},{"date":"2024-10-29T16:00:00.000Z","stockId":7002503215030,"netValue":1.1333327379442852},{"date":"2024-10-28T16:00:00.000Z","stockId":7002503215030,"netValue":1.1332725481199935},{"date":"2024-10-27T16:00:00.000Z","stockId":7002503215030,"netValue":1.1332371196564217},{"date":"2024-10-24T16:00:00.000Z","stockId":7002503215030,"netValue":1.1331716770908473},{"date":"2024-10-23T16:00:00.000Z","stockId":7002503215030,"netValue":1.1328551787461623},{"date":"2024-10-22T16:00:00.000Z","stockId":7002503215030,"netValue":1.1328618258715977},{"date":"2024-10-21T16:00:00.000Z","stockId":7002503215030,"netValue":1.1330934496012293},{"date":"2024-10-20T16:00:00.000Z","stockId":7002503215030,"netValue":1.134859509843377},{"date":"2024-10-17T16:00:00.000Z","stockId":7002503215030,"netValue":1.1347789817544356},{"date":"2024-10-16T16:00:00.000Z","stockId":7002503215030,"netValue":1.1344208548704904},{"date":"2024-10-15T16:00:00.000Z","stockId":7002503215030,"netValue":1.1342473976368042},{"date":"2024-10-14T16:00:00.000Z","stockId":7002503215030,"netValue":1.1341719817704168},{"date":"2024-10-13T16:00:00.000Z","stockId":7002503215030,"netValue":1.1340041573253496},{"date":"2024-10-10T16:00:00.000Z","stockId":7002503215030,"netValue":1.1333263477088193},{"date":"2024-10-09T16:00:00.000Z","stockId":7002503215030,"netValue":1.132425370806106},{"date":"2024-10-08T16:00:00.000Z","stockId":7002503215030,"netValue":1.131845716129517},{"date":"2024-10-07T16:00:00.000Z","stockId":7002503215030,"netValue":1.1323785847384127},{"date":"2024-09-29T16:00:00.000Z","stockId":7002503215030,"netValue":1.132444647250772},{"date":"2024-09-26T16:00:00.000Z","stockId":7002503215030,"netValue":1.1328945470387977},{"date":"2024-09-25T16:00:00.000Z","stockId":7002503215030,"netValue":1.1333268503873344},{"date":"2024-09-24T16:00:00.000Z","stockId":7002503215030,"netValue":1.1333080051804898},{"date":"2024-09-23T16:00:00.000Z","stockId":7002503215030,"netValue":1.1329342852645408},{"date":"2024-09-22T16:00:00.000Z","stockId":7002503215030,"netValue":1.1328692560589197},{"date":"2024-09-19T16:00:00.000Z","stockId":7002503215030,"netValue":1.1327266238713292},{"date":"2024-09-18T16:00:00.000Z","stockId":7002503215030,"netValue":1.1324626117648373},{"date":"2024-09-17T16:00:00.000Z","stockId":7002503215030,"netValue":1.132425395905442},{"date":"2024-09-12T16:00:00.000Z","stockId":7002503215030,"netValue":1.131977046212912},{"date":"2024-09-11T16:00:00.000Z","stockId":7002503215030,"netValue":1.1315831329331993},{"date":"2024-09-10T16:00:00.000Z","stockId":7002503215030,"netValue":1.1314719788485679},{"date":"2024-09-09T16:00:00.000Z","stockId":7002503215030,"netValue":1.1313818448051345},{"date":"2024-09-08T16:00:00.000Z","stockId":7002503215030,"netValue":1.1313701729528263},{"date":"2024-09-05T16:00:00.000Z","stockId":7002503215030,"netValue":1.1312768008891632},{"date":"2024-09-04T16:00:00.000Z","stockId":7002503215030,"netValue":1.131020859160757},{"date":"2024-09-03T16:00:00.000Z","stockId":7002503215030,"netValue":1.1308965149036792},{"date":"2024-09-02T16:00:00.000Z","stockId":7002503215030,"netValue":1.1308060517269976},{"date":"2024-09-01T16:00:00.000Z","stockId":7002503215030,"netValue":1.1306950040372903},{"date":"2024-08-29T16:00:00.000Z","stockId":7002503215030,"netValue":1.1304272847469934},{"date":"2024-08-28T16:00:00.000Z","stockId":7002503215030,"netValue":1.1299913956103524},{"date":"2024-08-27T16:00:00.000Z","stockId":7002503215030,"netValue":1.1299165765709112},{"date":"2024-08-26T16:00:00.000Z","stockId":7002503215030,"netValue":1.1297957050061997},{"date":"2024-08-25T16:00:00.000Z","stockId":7002503215030,"netValue":1.1300246857988256},{"date":"2024-08-22T16:00:00.000Z","stockId":7002503215030,"netValue":1.1299667199848837},{"date":"2024-08-21T16:00:00.000Z","stockId":7002503215030,"netValue":1.1297072081296333},{"date":"2024-08-20T16:00:00.000Z","stockId":7002503215030,"netValue":1.129699350560675},{"date":"2024-08-19T16:00:00.000Z","stockId":7002503215030,"netValue":1.1298151429353143},{"date":"2024-08-18T16:00:00.000Z","stockId":7002503215030,"netValue":1.1298402731518462},{"date":"2024-08-15T16:00:00.000Z","stockId":7002503215030,"netValue":1.129693301891755},{"date":"2024-08-14T16:00:00.000Z","stockId":7002503215030,"netValue":1.1293827476817697},{"date":"2024-08-13T16:00:00.000Z","stockId":7002503215030,"netValue":1.1294513214512991},{"date":"2024-08-12T16:00:00.000Z","stockId":7002503215030,"netValue":1.129227475714788},{"date":"2024-08-11T16:00:00.000Z","stockId":7002503215030,"netValue":1.1291041316116512},{"date":"2024-08-08T16:00:00.000Z","stockId":7002503215030,"netValue":1.129478416266915},{"date":"2024-08-07T16:00:00.000Z","stockId":7002503215030,"netValue":1.1293549057246006},{"date":"2024-08-06T16:00:00.000Z","stockId":7002503215030,"netValue":1.1294885010742788},{"date":"2024-08-05T16:00:00.000Z","stockId":7002503215030,"netValue":1.1294053558821802},{"date":"2024-08-04T16:00:00.000Z","stockId":7002503215030,"netValue":1.1294887850324482},{"date":"2024-08-01T16:00:00.000Z","stockId":7002503215030,"netValue":1.129315413382473},{"date":"2024-07-31T16:00:00.000Z","stockId":7002503215030,"netValue":1.1288802374069087},{"date":"2024-07-30T16:00:00.000Z","stockId":7002503215030,"netValue":1.128719596639897},{"date":"2024-07-29T16:00:00.000Z","stockId":7002503215030,"netValue":1.128564059665389},{"date":"2024-07-28T16:00:00.000Z","stockId":7002503215030,"netValue":1.1285100727329591},{"date":"2024-07-25T16:00:00.000Z","stockId":7002503215030,"netValue":1.1282590084846171}]}