window.pageData = {"startDate":"2024-07-25T23:16:05.684Z","endDate":"2026-07-25T23:16:05.684Z","manager":{"_id":7261926217860,"name":"周舒展","gender":"m","educationCode":"001002","resume":"周舒展：男，曾任中国银行上海人民币交易业务总部代客交易员、代客组合管理台投资经理、衍生与策略交易台负责人，2020年12月加入华安基金，现任固定收益部基金经理。","tickerId":261926217860,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20786149","exchange":"fm","cnInfoCode":"db20786149","followedNum":0,"currency":"CNY","workingDate":"2021-01-24T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"bond","pinyin":"zsz","fundCompany":{"_id":4000050040000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7261926217860,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":0.0014410821650889805,"fm_p_r_m3":0.006339921758363287,"fm_p_r_m6":0.014631418449205125,"fm_p_r_y1":0.018029645622648527,"fm_cagr_p_r_fs":0.03438762478009827,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.3410493827160494,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.34217067108533555,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.32625786163522014,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.23703112529928172,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.25020576131687244,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.6325459317585301,"fm_p_r_y3":0.09729987040790022,"fm_p_r_y3_m":0.08856315628757261,"fm_p_r_y3_r_c":815,"fm_p_r_y3_rp":0.3746928746928747,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.36772046589018303,"fm_p_r_y5_m":0.15117460138222516,"fm_p_r_y5_r_c":540,"fm_p_r_y5_rp":0.29684601113172543,"fm_p_r_fys":0.016590904458179345,"fm_p_r_y5":0.17049582057420132},"fmi":{"stockId":7261926217860,"type":"fmi","fm_my":5.5,"fm_d":{"3000000005377":"本基金的基金经理","3000000006337":"本基金的基金经理","3000000007228":"本基金的基金经理","3000000009786":"本基金的基金经理","3000000010467":"本基金的基金经理","3000000012242":"本基金的基金经理","3000000012295":"本基金的基金经理","3000000015804":"本基金的基金经理","3000000020207":"本基金的基金经理","3000000024519":"本基金的基金经理","3000000159115":"本基金的基金经理"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":13,"fm_as":18420047416.537804,"fm_b_as":18420047416.537804,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":9,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0511,"fm_r_fd":3000000007229,"fm_r_ftp":0.3076}},"topTenManagedFundList":[{"_id":3000000159115,"__csrcFundId":15763,"stockCode":"159115","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":159115,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"华安中证AAA科技创新公司债ETF(159115)","lastUpdated":"2026-07-24T21:20:08.686Z","name":"华安中证AAA科技创新公司债交易型开放式指数证券投资基金","pinyin":"hazzaaakjcxgszjyxkfszszqtzjj","fundCollectionId":4000050040000,"setUpAssetScale":2956351370,"setUpDate":"2025-09-16T16:00:00.000Z","setUpShares":2956351370,"inceptionDate":"2025-09-18T16:00:00.000Z","followedNum":3,"etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"华安中证AAA科技创新公司债ETF","hotMetrics":{"stockId":3000000159115,"type":"f_as","f_tas":5168584192.3286,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":5168584192.3286,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000159649,"__csrcFundId":11589,"stockCode":"159649","shortName":"华安中债1-5年国开行债券ETF(159649)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":159649,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:08.689Z","status":"normal","exchange":"sz","fundCollectionId":4000050040000,"name":"华安中债1-5年国开行债券交易型开放式指数证券投资基金","inceptionDate":"2022-08-07T16:00:00.000Z","followedNum":50,"setUpDate":"2022-08-07T16:00:00.000Z","setUpAssetScale":8000165797,"setUpShares":8000165797,"pinyin":"hazz1-5ngkhzqjyxkfszszqtzjj","memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"华安中债1-5年国开行债券ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159649,"type":"f_as","f_tas":3845372183.3526998,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":3845372183.3526998,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000020207,"__csrcFundId":13392,"stockCode":"020207","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":20207,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:08.631Z","status":"normal","exchange":"jj","shortName":"华安中债0-3年政金债指数(020207)","name":"华安中债0-3年政策性金融债指数证券投资基金","fundCollectionId":4000050040000,"setUpAssetScale":7499985373.19,"setUpDate":"2023-12-17T16:00:00.000Z","setUpShares":7499985373.19,"inceptionDate":"2023-12-21T16:00:00.000Z","pinyin":"hazz0-3nzcxjrzzszqtzjj","indexFundFlag":1,"masterFundShortName":"华安中债0-3年政金债指数","hotMetrics":{"stockId":3000000020207,"type":"f_as","f_tas":2167936073.0898,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005377,"__csrcFundId":4913,"stockCode":"005377","shortName":"华安鼎瑞定开债(005377)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":5377,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:08.503Z","status":"normal","inceptionDate":"2017-12-12T16:00:00.000Z","name":"华安鼎瑞定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050040000,"currency":"CNY","pinyin":"hadrdqkfzqxfqszqtzjj","masterFundShortName":"华安鼎瑞定开债","hotMetrics":{"stockId":3000000005377,"type":"f_as","f_tas":2130181010.8764,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024519,"__csrcFundId":15455,"stockCode":"024519","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":24519,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华安上海清算所0-5年政金债指数(024519)","lastUpdated":"2026-07-24T21:20:08.651Z","name":"华安上海清算所0-5年政策性金融债指数证券投资基金","pinyin":"hashqss0-5nzcxjrzzszqtzjj","fundCollectionId":4000050040000,"setUpAssetScale":5990002784.63,"setUpDate":"2025-08-04T16:00:00.000Z","setUpShares":5990002784.63,"inceptionDate":"2025-08-07T16:00:00.000Z","indexFundFlag":1,"masterFundShortName":"华安上海清算所0-5年政金债指数","hotMetrics":{"stockId":3000000024519,"type":"f_as","f_tas":1507517389.8026001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012295,"__csrcFundId":9403,"stockCode":"012295","shortName":"华安锦灏金融债定开债(012295)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":12295,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:08.577Z","status":"normal","exchange":"jj","name":"华安锦灏金融债3个月定期开放债券型发起式证券投资基金","fundCollectionId":4000050040000,"inceptionDate":"2021-07-06T16:00:00.000Z","currency":"CNY","followedNum":0,"setUpDate":"2021-07-06T16:00:00.000Z","setUpAssetScale":6010045366.94,"setUpShares":6010045366.94,"pinyin":"hajhjrz3gydqkfzqxfqszqtzjj","masterFundShortName":"华安锦灏金融债定开债","hotMetrics":{"stockId":3000000012295,"type":"f_as","f_tas":1022341538.8589001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020992,"name":"华安中债7-10年国开行债券指数证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"020992","tickerId":20992,"shortName":"华安中债7-10年国开债E","currency":"CNY","__csrcFundId":6636,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:30.397Z","inceptionDate":"2024-03-13T16:00:00.000Z","fundCollectionId":4000050040000,"pinyin":"hazz7-10ngkhzqzszqtzjj","hotMetrics":{"stockId":3000000020992,"type":"f_as","f_tas":888016137.8088,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021156,"name":"华安中债1-5年国开行债券交易型开放式指数证券投资基金联接基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021156","tickerId":21156,"shortName":"华安中债1-5年国开行债券ETF联接E","currency":"CNY","__csrcFundId":7858,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:30.837Z","fundCollectionId":4000050040000,"pinyin":"hazz1-5ngkhzqjyxkfszszqtzjjljjj","inceptionDate":"2024-03-27T16:00:00.000Z","hotMetrics":{"stockId":3000000021156,"type":"f_as","f_tas":513377433.0426,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007228,"__csrcFundId":6636,"stockCode":"007228","shortName":"华安中债7-10年国开债(007228)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7228,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:08.534Z","status":"normal","inceptionDate":"2019-11-12T16:00:00.000Z","name":"华安中债7-10年国开行债券指数证券投资基金","exchange":"jj","followedNum":8,"fundCollectionId":4000050040000,"currency":"CNY","pinyin":"hazz7-10ngkhzqzszqtzjj","indexFundFlag":1,"masterFundShortName":"华安中债7-10年国开债","hotMetrics":{"stockId":3000000007228,"type":"f_as","f_tas":423322598.8104,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024520,"name":"华安上海清算所0-5年政策性金融债指数证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024520","tickerId":24520,"shortName":"华安上海清算所0-5年政金债指数C","currency":"CNY","__csrcFundId":15455,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-08-18T07:59:42.131Z","inceptionDate":"2025-08-07T16:00:00.000Z","pinyin":"hashqss0-5nzcxjrzzszqtzjj","fundCollectionId":4000050040000,"hotMetrics":{"stockId":3000000024520,"type":"f_as","f_tas":303274762.541,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"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":7261926217860,"netValue":1.2037999016992051},{"date":"2026-07-22T16:00:00.000Z","stockId":7261926217860,"netValue":1.2035830905101044},{"date":"2026-07-21T16:00:00.000Z","stockId":7261926217860,"netValue":1.203633829401483},{"stockId":7261926217860,"date":"2026-07-20T16:00:00.000Z","netValue":1.2031068311513595},{"stockId":7261926217860,"date":"2026-07-19T16:00:00.000Z","netValue":1.2030077854960264},{"stockId":7261926217860,"date":"2026-07-16T16:00:00.000Z","netValue":1.2030854609166475},{"date":"2026-07-15T16:00:00.000Z","stockId":7261926217860,"netValue":1.2028787513656587},{"date":"2026-07-14T16:00:00.000Z","stockId":7261926217860,"netValue":1.2029502271267603},{"stockId":7261926217860,"date":"2026-07-13T16:00:00.000Z","netValue":1.2027975681908831},{"date":"2026-07-12T16:00:00.000Z","stockId":7261926217860,"netValue":1.2027650903698366},{"stockId":7261926217860,"date":"2026-07-09T16:00:00.000Z","netValue":1.2028207263976611},{"stockId":7261926217860,"date":"2026-07-08T16:00:00.000Z","netValue":1.2028028953760594},{"date":"2026-07-07T16:00:00.000Z","stockId":7261926217860,"netValue":1.202793751049911},{"stockId":7261926217860,"date":"2026-07-06T16:00:00.000Z","netValue":1.202676461729718},{"stockId":7261926217860,"date":"2026-07-05T16:00:00.000Z","netValue":1.2026447884246712},{"stockId":7261926217860,"date":"2026-07-02T16:00:00.000Z","netValue":1.2022073616802043},{"stockId":7261926217860,"date":"2026-07-01T16:00:00.000Z","netValue":1.202253276902251},{"date":"2026-06-30T16:00:00.000Z","stockId":7261926217860,"netValue":1.2021859367413275},{"stockId":7261926217860,"date":"2026-06-29T16:00:00.000Z","netValue":1.2027533520619664},{"stockId":7261926217860,"date":"2026-06-28T16:00:00.000Z","netValue":1.2031156707275599},{"date":"2026-06-25T16:00:00.000Z","stockId":7261926217860,"netValue":1.202322082392693},{"stockId":7261926217860,"date":"2026-06-24T16:00:00.000Z","netValue":1.2020676234857688},{"date":"2026-06-23T16:00:00.000Z","stockId":7261926217860,"netValue":1.2016194528137254},{"date":"2026-06-22T16:00:00.000Z","stockId":7261926217860,"netValue":1.201467026648089},{"date":"2026-06-21T16:00:00.000Z","stockId":7261926217860,"netValue":1.201770120632345},{"stockId":7261926217860,"date":"2026-06-17T16:00:00.000Z","netValue":1.2015569804463508},{"date":"2026-06-16T16:00:00.000Z","stockId":7261926217860,"netValue":1.2011752273632708},{"stockId":7261926217860,"date":"2026-06-15T16:00:00.000Z","netValue":1.2007093228240608},{"stockId":7261926217860,"date":"2026-06-14T16:00:00.000Z","netValue":1.200029796746629},{"date":"2026-06-11T16:00:00.000Z","stockId":7261926217860,"netValue":1.1999381257142816},{"stockId":7261926217860,"date":"2026-06-10T16:00:00.000Z","netValue":1.1998676545617464},{"date":"2026-06-09T16:00:00.000Z","stockId":7261926217860,"netValue":1.2004907488913117},{"stockId":7261926217860,"date":"2026-06-08T16:00:00.000Z","netValue":1.2009606922538876},{"date":"2026-06-07T16:00:00.000Z","stockId":7261926217860,"netValue":1.2014112933519356},{"date":"2026-06-04T16:00:00.000Z","stockId":7261926217860,"netValue":1.2016801777619643},{"stockId":7261926217860,"date":"2026-06-03T16:00:00.000Z","netValue":1.201847777974132},{"date":"2026-06-02T16:00:00.000Z","stockId":7261926217860,"netValue":1.2015305914966086},{"stockId":7261926217860,"date":"2026-06-01T16:00:00.000Z","netValue":1.2015732949437006},{"stockId":7261926217860,"date":"2026-05-31T16:00:00.000Z","netValue":1.2015165828557057},{"stockId":7261926217860,"date":"2026-05-28T16:00:00.000Z","netValue":1.201097054695612},{"stockId":7261926217860,"date":"2026-05-27T16:00:00.000Z","netValue":1.2009003725562966},{"date":"2026-05-26T16:00:00.000Z","stockId":7261926217860,"netValue":1.2005202161736215},{"stockId":7261926217860,"date":"2026-05-25T16:00:00.000Z","netValue":1.1997738750155142},{"date":"2026-05-24T16:00:00.000Z","stockId":7261926217860,"netValue":1.1991870055519072},{"stockId":7261926217860,"date":"2026-05-21T16:00:00.000Z","netValue":1.1987881696100067},{"stockId":7261926217860,"date":"2026-05-20T16:00:00.000Z","netValue":1.1988451296006157},{"date":"2026-05-19T16:00:00.000Z","stockId":7261926217860,"netValue":1.198862925933041},{"stockId":7261926217860,"date":"2026-05-18T16:00:00.000Z","netValue":1.1987673613468892},{"date":"2026-05-17T16:00:00.000Z","stockId":7261926217860,"netValue":1.1982705617796645},{"date":"2026-05-14T16:00:00.000Z","stockId":7261926217860,"netValue":1.1979323218475593},{"stockId":7261926217860,"date":"2026-05-13T16:00:00.000Z","netValue":1.1978965681368652},{"stockId":7261926217860,"date":"2026-05-12T16:00:00.000Z","netValue":1.197879392911747},{"stockId":7261926217860,"date":"2026-05-11T16:00:00.000Z","netValue":1.1975773635021005},{"date":"2026-05-10T16:00:00.000Z","stockId":7261926217860,"netValue":1.1972542398380015},{"stockId":7261926217860,"date":"2026-05-07T16:00:00.000Z","netValue":1.1968349822751396},{"stockId":7261926217860,"date":"2026-05-06T16:00:00.000Z","netValue":1.1966617367226327},{"stockId":7261926217860,"date":"2026-05-05T16:00:00.000Z","netValue":1.1964846659000812},{"stockId":7261926217860,"date":"2026-04-29T16:00:00.000Z","netValue":1.1966730702284816},{"stockId":7261926217860,"date":"2026-04-28T16:00:00.000Z","netValue":1.1968178006325267},{"date":"2026-04-27T16:00:00.000Z","stockId":7261926217860,"netValue":1.1962154217615466},{"stockId":7261926217860,"date":"2026-04-26T16:00:00.000Z","netValue":1.1958945804538321},{"date":"2026-04-23T16:00:00.000Z","stockId":7261926217860,"netValue":1.196215985942228},{"date":"2026-04-22T16:00:00.000Z","stockId":7261926217860,"netValue":1.196464667339373},{"date":"2026-04-21T16:00:00.000Z","stockId":7261926217860,"netValue":1.1965692271337223},{"stockId":7261926217860,"date":"2026-04-20T16:00:00.000Z","netValue":1.1961865814817676},{"date":"2026-04-19T16:00:00.000Z","stockId":7261926217860,"netValue":1.195933256594255},{"date":"2026-04-16T16:00:00.000Z","stockId":7261926217860,"netValue":1.1957081394169828},{"date":"2026-04-15T16:00:00.000Z","stockId":7261926217860,"netValue":1.1951637203206862},{"stockId":7261926217860,"date":"2026-04-14T16:00:00.000Z","netValue":1.1949135400371835},{"date":"2026-04-13T16:00:00.000Z","stockId":7261926217860,"netValue":1.1946041988141323},{"date":"2026-04-12T16:00:00.000Z","stockId":7261926217860,"netValue":1.1944252199770877},{"date":"2026-04-09T16:00:00.000Z","stockId":7261926217860,"netValue":1.1941085710349064},{"date":"2026-04-08T16:00:00.000Z","stockId":7261926217860,"netValue":1.1939411045808455},{"date":"2026-04-07T16:00:00.000Z","stockId":7261926217860,"netValue":1.1940368945757545},{"stockId":7261926217860,"date":"2026-04-06T16:00:00.000Z","netValue":1.194093843887009},{"date":"2026-04-02T16:00:00.000Z","stockId":7261926217860,"netValue":1.1936597163358897},{"date":"2026-04-01T16:00:00.000Z","stockId":7261926217860,"netValue":1.1930320371060807},{"date":"2026-03-31T16:00:00.000Z","stockId":7261926217860,"netValue":1.1928250120134722},{"date":"2026-03-30T16:00:00.000Z","stockId":7261926217860,"netValue":1.193090779252886},{"stockId":7261926217860,"date":"2026-03-29T16:00:00.000Z","netValue":1.1930401485120044},{"date":"2026-03-26T16:00:00.000Z","stockId":7261926217860,"netValue":1.1921690147702662},{"stockId":7261926217860,"date":"2026-03-25T16:00:00.000Z","netValue":1.1918547873822574},{"date":"2026-03-24T16:00:00.000Z","stockId":7261926217860,"netValue":1.191669343445158},{"stockId":7261926217860,"date":"2026-03-23T16:00:00.000Z","netValue":1.191577111801113},{"stockId":7261926217860,"date":"2026-03-22T16:00:00.000Z","netValue":1.1915229435459749},{"stockId":7261926217860,"date":"2026-03-19T16:00:00.000Z","netValue":1.1915811530166849},{"stockId":7261926217860,"date":"2026-03-18T16:00:00.000Z","netValue":1.1914821260794386},{"stockId":7261926217860,"date":"2026-03-17T16:00:00.000Z","netValue":1.1913506059172716},{"date":"2026-03-16T16:00:00.000Z","stockId":7261926217860,"netValue":1.1908067449423734},{"date":"2026-03-15T16:00:00.000Z","stockId":7261926217860,"netValue":1.190538985288931},{"date":"2026-03-12T16:00:00.000Z","stockId":7261926217860,"netValue":1.1906870159489755},{"stockId":7261926217860,"date":"2026-03-11T16:00:00.000Z","netValue":1.1904431176956731},{"date":"2026-03-10T16:00:00.000Z","stockId":7261926217860,"netValue":1.189996202017134},{"stockId":7261926217860,"date":"2026-03-09T16:00:00.000Z","netValue":1.1899927311263034},{"date":"2026-03-08T16:00:00.000Z","stockId":7261926217860,"netValue":1.189870533210845},{"stockId":7261926217860,"date":"2026-03-05T16:00:00.000Z","netValue":1.1906195723474353},{"date":"2026-03-04T16:00:00.000Z","stockId":7261926217860,"netValue":1.1905691717779305},{"date":"2026-03-03T16:00:00.000Z","stockId":7261926217860,"netValue":1.1904382089242915},{"stockId":7261926217860,"date":"2026-03-02T16:00:00.000Z","netValue":1.189915891812376},{"date":"2026-03-01T16:00:00.000Z","stockId":7261926217860,"netValue":1.1897277669081245},{"stockId":7261926217860,"date":"2026-02-26T16:00:00.000Z","netValue":1.1889311992217424},{"stockId":7261926217860,"date":"2026-02-25T16:00:00.000Z","netValue":1.1886707334585336},{"date":"2026-02-24T16:00:00.000Z","stockId":7261926217860,"netValue":1.1892740172284466},{"date":"2026-02-23T16:00:00.000Z","stockId":7261926217860,"netValue":1.1896441393119326},{"stockId":7261926217860,"date":"2026-02-12T16:00:00.000Z","netValue":1.189050184777794},{"stockId":7261926217860,"date":"2026-02-11T16:00:00.000Z","netValue":1.1889825543527368},{"stockId":7261926217860,"date":"2026-02-10T16:00:00.000Z","netValue":1.188649898277356},{"date":"2026-02-09T16:00:00.000Z","stockId":7261926217860,"netValue":1.1883834624312635},{"date":"2026-02-08T16:00:00.000Z","stockId":7261926217860,"netValue":1.188336804184112},{"stockId":7261926217860,"date":"2026-02-05T16:00:00.000Z","netValue":1.1877063930717144},{"date":"2026-02-04T16:00:00.000Z","stockId":7261926217860,"netValue":1.1871902686065336},{"date":"2026-02-03T16:00:00.000Z","stockId":7261926217860,"netValue":1.1868406073908837},{"date":"2026-02-02T16:00:00.000Z","stockId":7261926217860,"netValue":1.1868136321682163},{"date":"2026-02-01T16:00:00.000Z","stockId":7261926217860,"netValue":1.1868133714529596},{"stockId":7261926217860,"date":"2026-01-29T16:00:00.000Z","netValue":1.1867000194320996},{"stockId":7261926217860,"date":"2026-01-28T16:00:00.000Z","netValue":1.1866433335249653},{"stockId":7261926217860,"date":"2026-01-27T16:00:00.000Z","netValue":1.1866294220272402},{"date":"2026-01-26T16:00:00.000Z","stockId":7261926217860,"netValue":1.1863964734317063},{"date":"2026-01-25T16:00:00.000Z","stockId":7261926217860,"netValue":1.1866165101018338},{"date":"2026-01-22T16:00:00.000Z","stockId":7261926217860,"netValue":1.186440592919083},{"stockId":7261926217860,"date":"2026-01-21T16:00:00.000Z","netValue":1.1859469676766903},{"date":"2026-01-20T16:00:00.000Z","stockId":7261926217860,"netValue":1.1859813456855404},{"date":"2026-01-19T16:00:00.000Z","stockId":7261926217860,"netValue":1.185665973315555},{"date":"2026-01-18T16:00:00.000Z","stockId":7261926217860,"netValue":1.185186391701156},{"stockId":7261926217860,"date":"2026-01-15T16:00:00.000Z","netValue":1.1849977758097079},{"date":"2026-01-14T16:00:00.000Z","stockId":7261926217860,"netValue":1.184568750045375},{"date":"2026-01-13T16:00:00.000Z","stockId":7261926217860,"netValue":1.1844173725782268},{"stockId":7261926217860,"date":"2026-01-12T16:00:00.000Z","netValue":1.1842815296973885},{"stockId":7261926217860,"date":"2026-01-11T16:00:00.000Z","netValue":1.1841376500412863},{"date":"2026-01-08T16:00:00.000Z","stockId":7261926217860,"netValue":1.1837285971529843},{"stockId":7261926217860,"date":"2026-01-07T16:00:00.000Z","netValue":1.1835527789927809},{"date":"2026-01-06T16:00:00.000Z","stockId":7261926217860,"netValue":1.182980827549536},{"date":"2026-01-05T16:00:00.000Z","stockId":7261926217860,"netValue":1.1833555801796865},{"date":"2026-01-04T16:00:00.000Z","stockId":7261926217860,"netValue":1.1841732843958548},{"date":"2025-12-30T16:00:00.000Z","stockId":7261926217860,"netValue":1.1841537204592678},{"date":"2025-12-29T16:00:00.000Z","stockId":7261926217860,"netValue":1.1839328395021598},{"date":"2025-12-28T16:00:00.000Z","stockId":7261926217860,"netValue":1.1840599101122942},{"date":"2025-12-25T16:00:00.000Z","stockId":7261926217860,"netValue":1.1847600315094042},{"date":"2025-12-24T16:00:00.000Z","stockId":7261926217860,"netValue":1.18452462183596},{"date":"2025-12-23T16:00:00.000Z","stockId":7261926217860,"netValue":1.1845862516546992},{"date":"2025-12-22T16:00:00.000Z","stockId":7261926217860,"netValue":1.1844004820500915},{"date":"2025-12-21T16:00:00.000Z","stockId":7261926217860,"netValue":1.1839611494606457},{"date":"2025-12-18T16:00:00.000Z","stockId":7261926217860,"netValue":1.1841181834178363},{"date":"2025-12-17T16:00:00.000Z","stockId":7261926217860,"netValue":1.1834503768305533},{"date":"2025-12-16T16:00:00.000Z","stockId":7261926217860,"netValue":1.1832653185199438},{"date":"2025-12-15T16:00:00.000Z","stockId":7261926217860,"netValue":1.1825046638607295},{"date":"2025-12-14T16:00:00.000Z","stockId":7261926217860,"netValue":1.1824239812087107},{"date":"2025-12-11T16:00:00.000Z","stockId":7261926217860,"netValue":1.1830188792743677},{"date":"2025-12-10T16:00:00.000Z","stockId":7261926217860,"netValue":1.1834917591076217},{"date":"2025-12-09T16:00:00.000Z","stockId":7261926217860,"netValue":1.1829407789142508},{"date":"2025-12-08T16:00:00.000Z","stockId":7261926217860,"netValue":1.1825434385337228},{"date":"2025-12-07T16:00:00.000Z","stockId":7261926217860,"netValue":1.1819978929248072},{"date":"2025-12-04T16:00:00.000Z","stockId":7261926217860,"netValue":1.1820130433081477},{"date":"2025-12-03T16:00:00.000Z","stockId":7261926217860,"netValue":1.1816076169230363},{"date":"2025-12-02T16:00:00.000Z","stockId":7261926217860,"netValue":1.1828807017337661},{"date":"2025-12-01T16:00:00.000Z","stockId":7261926217860,"netValue":1.1834327446186321},{"date":"2025-11-30T16:00:00.000Z","stockId":7261926217860,"netValue":1.1838010507388792},{"date":"2025-11-27T16:00:00.000Z","stockId":7261926217860,"netValue":1.1836030588531177},{"date":"2025-11-26T16:00:00.000Z","stockId":7261926217860,"netValue":1.1831197619329679},{"date":"2025-11-25T16:00:00.000Z","stockId":7261926217860,"netValue":1.1836314345533838},{"date":"2025-11-24T16:00:00.000Z","stockId":7261926217860,"netValue":1.1845044149102284},{"date":"2025-11-23T16:00:00.000Z","stockId":7261926217860,"netValue":1.18500253870786},{"date":"2025-11-20T16:00:00.000Z","stockId":7261926217860,"netValue":1.1849839460007985},{"date":"2025-11-19T16:00:00.000Z","stockId":7261926217860,"netValue":1.1851139817212841},{"date":"2025-11-18T16:00:00.000Z","stockId":7261926217860,"netValue":1.1850997794256912},{"date":"2025-11-17T16:00:00.000Z","stockId":7261926217860,"netValue":1.1853041249764829},{"date":"2025-11-16T16:00:00.000Z","stockId":7261926217860,"netValue":1.1852440179147683},{"date":"2025-11-13T16:00:00.000Z","stockId":7261926217860,"netValue":1.184834087875149},{"date":"2025-11-12T16:00:00.000Z","stockId":7261926217860,"netValue":1.1847487262368375},{"date":"2025-11-11T16:00:00.000Z","stockId":7261926217860,"netValue":1.1848086564754943},{"date":"2025-11-10T16:00:00.000Z","stockId":7261926217860,"netValue":1.1844620522199492},{"date":"2025-11-09T16:00:00.000Z","stockId":7261926217860,"netValue":1.1843716762948449},{"date":"2025-11-06T16:00:00.000Z","stockId":7261926217860,"netValue":1.184176104406701},{"date":"2025-11-05T16:00:00.000Z","stockId":7261926217860,"netValue":1.1845858532067366},{"date":"2025-11-04T16:00:00.000Z","stockId":7261926217860,"netValue":1.185244420260617},{"date":"2025-11-03T16:00:00.000Z","stockId":7261926217860,"netValue":1.185042554656622},{"date":"2025-11-02T16:00:00.000Z","stockId":7261926217860,"netValue":1.1851119109847361},{"date":"2025-10-30T16:00:00.000Z","stockId":7261926217860,"netValue":1.184821133596493},{"date":"2025-10-29T16:00:00.000Z","stockId":7261926217860,"netValue":1.1837566851438621},{"date":"2025-10-28T16:00:00.000Z","stockId":7261926217860,"netValue":1.18301391608306},{"date":"2025-10-27T16:00:00.000Z","stockId":7261926217860,"netValue":1.1826501843492252},{"date":"2025-10-26T16:00:00.000Z","stockId":7261926217860,"netValue":1.1816177754103214},{"date":"2025-10-23T16:00:00.000Z","stockId":7261926217860,"netValue":1.181230920111111},{"date":"2025-10-22T16:00:00.000Z","stockId":7261926217860,"netValue":1.181328261832225},{"date":"2025-10-21T16:00:00.000Z","stockId":7261926217860,"netValue":1.181301341368099},{"date":"2025-10-20T16:00:00.000Z","stockId":7261926217860,"netValue":1.1812046957701123},{"date":"2025-10-19T16:00:00.000Z","stockId":7261926217860,"netValue":1.1807994659094478},{"date":"2025-10-16T16:00:00.000Z","stockId":7261926217860,"netValue":1.1811691613261632},{"date":"2025-10-15T16:00:00.000Z","stockId":7261926217860,"netValue":1.1803614731239318},{"date":"2025-10-14T16:00:00.000Z","stockId":7261926217860,"netValue":1.1799926781995924},{"date":"2025-10-13T16:00:00.000Z","stockId":7261926217860,"netValue":1.18013493313432},{"date":"2025-10-12T16:00:00.000Z","stockId":7261926217860,"netValue":1.179951705785633},{"date":"2025-10-09T16:00:00.000Z","stockId":7261926217860,"netValue":1.179295518731874},{"date":"2025-10-08T16:00:00.000Z","stockId":7261926217860,"netValue":1.17931334748577},{"date":"2025-09-29T16:00:00.000Z","stockId":7261926217860,"netValue":1.178515190548768},{"date":"2025-09-28T16:00:00.000Z","stockId":7261926217860,"netValue":1.177726276469243},{"date":"2025-09-25T16:00:00.000Z","stockId":7261926217860,"netValue":1.178035253883461},{"date":"2025-09-24T16:00:00.000Z","stockId":7261926217860,"netValue":1.1781893462672253},{"date":"2025-09-23T16:00:00.000Z","stockId":7261926217860,"netValue":1.1783849164893136},{"date":"2025-09-22T16:00:00.000Z","stockId":7261926217860,"netValue":1.1796273627401186},{"date":"2025-09-21T16:00:00.000Z","stockId":7261926217860,"netValue":1.1804842122568555},{"date":"2025-09-18T16:00:00.000Z","stockId":7261926217860,"netValue":1.1800110840420135},{"date":"2025-09-17T16:00:00.000Z","stockId":7261926217860,"netValue":1.1807583812870623},{"date":"2025-09-16T16:00:00.000Z","stockId":7261926217860,"netValue":1.181388973558178},{"date":"2025-09-15T16:00:00.000Z","stockId":7261926217860,"netValue":1.1804818076117776},{"date":"2025-09-14T16:00:00.000Z","stockId":7261926217860,"netValue":1.179721462930599},{"date":"2025-09-11T16:00:00.000Z","stockId":7261926217860,"netValue":1.1795203046263334},{"date":"2025-09-10T16:00:00.000Z","stockId":7261926217860,"netValue":1.1790102417892285},{"date":"2025-09-09T16:00:00.000Z","stockId":7261926217860,"netValue":1.1790228450360336},{"date":"2025-09-08T16:00:00.000Z","stockId":7261926217860,"netValue":1.180479861445113},{"date":"2025-09-07T16:00:00.000Z","stockId":7261926217860,"netValue":1.181210771341711},{"date":"2025-09-04T16:00:00.000Z","stockId":7261926217860,"netValue":1.1822977262351897},{"date":"2025-09-03T16:00:00.000Z","stockId":7261926217860,"netValue":1.182991851145544},{"date":"2025-09-02T16:00:00.000Z","stockId":7261926217860,"netValue":1.1830804948681612},{"date":"2025-09-01T16:00:00.000Z","stockId":7261926217860,"netValue":1.1821570831152448},{"date":"2025-08-31T16:00:00.000Z","stockId":7261926217860,"netValue":1.1819812442760604},{"date":"2025-08-28T16:00:00.000Z","stockId":7261926217860,"netValue":1.181431501554564},{"date":"2025-08-27T16:00:00.000Z","stockId":7261926217860,"netValue":1.18090469233128},{"date":"2025-08-26T16:00:00.000Z","stockId":7261926217860,"netValue":1.1821391159224217},{"date":"2025-08-25T16:00:00.000Z","stockId":7261926217860,"netValue":1.1823454368178286},{"date":"2025-08-24T16:00:00.000Z","stockId":7261926217860,"netValue":1.1819688113523052},{"date":"2025-08-21T16:00:00.000Z","stockId":7261926217860,"netValue":1.1808940469588558},{"date":"2025-08-20T16:00:00.000Z","stockId":7261926217860,"netValue":1.1813383795392072},{"date":"2025-08-19T16:00:00.000Z","stockId":7261926217860,"netValue":1.1803934497842967},{"date":"2025-08-18T16:00:00.000Z","stockId":7261926217860,"netValue":1.1807038985330145},{"date":"2025-08-17T16:00:00.000Z","stockId":7261926217860,"netValue":1.1799479192590443},{"date":"2025-08-14T16:00:00.000Z","stockId":7261926217860,"netValue":1.182510902844631},{"date":"2025-08-13T16:00:00.000Z","stockId":7261926217860,"netValue":1.1832031996772154},{"date":"2025-08-12T16:00:00.000Z","stockId":7261926217860,"netValue":1.1836981364143502},{"date":"2025-08-11T16:00:00.000Z","stockId":7261926217860,"netValue":1.1836271817087856},{"date":"2025-08-10T16:00:00.000Z","stockId":7261926217860,"netValue":1.184437578375056},{"date":"2025-08-07T16:00:00.000Z","stockId":7261926217860,"netValue":1.1856962108944866},{"date":"2025-08-06T16:00:00.000Z","stockId":7261926217860,"netValue":1.1853726507191484},{"date":"2025-08-05T16:00:00.000Z","stockId":7261926217860,"netValue":1.1849936399801781},{"date":"2025-08-04T16:00:00.000Z","stockId":7261926217860,"netValue":1.1849638006143974},{"date":"2025-08-03T16:00:00.000Z","stockId":7261926217860,"netValue":1.1850007321923675},{"date":"2025-07-31T16:00:00.000Z","stockId":7261926217860,"netValue":1.1852044363619882},{"date":"2025-07-30T16:00:00.000Z","stockId":7261926217860,"netValue":1.1851187889982457},{"date":"2025-07-29T16:00:00.000Z","stockId":7261926217860,"netValue":1.1837298975548012},{"date":"2025-07-28T16:00:00.000Z","stockId":7261926217860,"netValue":1.1819513876288608},{"date":"2025-07-27T16:00:00.000Z","stockId":7261926217860,"netValue":1.1840416866376333},{"date":"2025-07-24T16:00:00.000Z","stockId":7261926217860,"netValue":1.1824802026889263},{"date":"2025-07-23T16:00:00.000Z","stockId":7261926217860,"netValue":1.1822535258889524},{"date":"2025-07-22T16:00:00.000Z","stockId":7261926217860,"netValue":1.184942735892348},{"date":"2025-07-21T16:00:00.000Z","stockId":7261926217860,"netValue":1.1859892062918385},{"date":"2025-07-20T16:00:00.000Z","stockId":7261926217860,"netValue":1.1873069285226907},{"date":"2025-07-17T16:00:00.000Z","stockId":7261926217860,"netValue":1.1884029055173166},{"date":"2025-07-16T16:00:00.000Z","stockId":7261926217860,"netValue":1.1885260698481053},{"date":"2025-07-15T16:00:00.000Z","stockId":7261926217860,"netValue":1.1884286556841868},{"date":"2025-07-14T16:00:00.000Z","stockId":7261926217860,"netValue":1.188582447683766},{"date":"2025-07-13T16:00:00.000Z","stockId":7261926217860,"netValue":1.1870460148257809},{"date":"2025-07-10T16:00:00.000Z","stockId":7261926217860,"netValue":1.1876277902555925},{"date":"2025-07-09T16:00:00.000Z","stockId":7261926217860,"netValue":1.1877246469343272},{"date":"2025-07-08T16:00:00.000Z","stockId":7261926217860,"netValue":1.1891883863055888},{"date":"2025-07-07T16:00:00.000Z","stockId":7261926217860,"netValue":1.1891744821162378},{"date":"2025-07-06T16:00:00.000Z","stockId":7261926217860,"netValue":1.1896759725970067},{"date":"2025-07-03T16:00:00.000Z","stockId":7261926217860,"netValue":1.1895184813579474},{"date":"2025-07-02T16:00:00.000Z","stockId":7261926217860,"netValue":1.1893000995056504},{"date":"2025-07-01T16:00:00.000Z","stockId":7261926217860,"netValue":1.1891495920504465},{"date":"2025-06-30T16:00:00.000Z","stockId":7261926217860,"netValue":1.1882227620386803},{"date":"2025-06-29T16:00:00.000Z","stockId":7261926217860,"netValue":1.1874639582428745},{"date":"2025-06-26T16:00:00.000Z","stockId":7261926217860,"netValue":1.1877120519996165},{"date":"2025-06-25T16:00:00.000Z","stockId":7261926217860,"netValue":1.18755723787259},{"date":"2025-06-24T16:00:00.000Z","stockId":7261926217860,"netValue":1.1871042262605},{"date":"2025-06-23T16:00:00.000Z","stockId":7261926217860,"netValue":1.1879442990747489},{"date":"2025-06-22T16:00:00.000Z","stockId":7261926217860,"netValue":1.1886269713478772},{"date":"2025-06-19T16:00:00.000Z","stockId":7261926217860,"netValue":1.1885308811192117},{"date":"2025-06-18T16:00:00.000Z","stockId":7261926217860,"netValue":1.1882329723959912},{"date":"2025-06-17T16:00:00.000Z","stockId":7261926217860,"netValue":1.187861553026758},{"date":"2025-06-16T16:00:00.000Z","stockId":7261926217860,"netValue":1.1874967353607722},{"date":"2025-06-15T16:00:00.000Z","stockId":7261926217860,"netValue":1.1864118965763306},{"date":"2025-06-12T16:00:00.000Z","stockId":7261926217860,"netValue":1.1862251472329792},{"date":"2025-06-11T16:00:00.000Z","stockId":7261926217860,"netValue":1.1861970021372095},{"date":"2025-06-10T16:00:00.000Z","stockId":7261926217860,"netValue":1.1862979203799286},{"date":"2025-06-09T16:00:00.000Z","stockId":7261926217860,"netValue":1.1857412887074918},{"date":"2025-06-08T16:00:00.000Z","stockId":7261926217860,"netValue":1.1858275226204338},{"date":"2025-06-05T16:00:00.000Z","stockId":7261926217860,"netValue":1.185295640262432},{"date":"2025-06-04T16:00:00.000Z","stockId":7261926217860,"netValue":1.184020972207181},{"date":"2025-06-03T16:00:00.000Z","stockId":7261926217860,"netValue":1.1839258524508065},{"date":"2025-06-02T16:00:00.000Z","stockId":7261926217860,"netValue":1.1835757350500362},{"date":"2025-05-29T16:00:00.000Z","stockId":7261926217860,"netValue":1.1837010108783754},{"date":"2025-05-28T16:00:00.000Z","stockId":7261926217860,"netValue":1.1824543299476882},{"date":"2025-05-27T16:00:00.000Z","stockId":7261926217860,"netValue":1.1835378053995895},{"date":"2025-05-26T16:00:00.000Z","stockId":7261926217860,"netValue":1.1841118991590058},{"date":"2025-05-25T16:00:00.000Z","stockId":7261926217860,"netValue":1.184898148298201},{"date":"2025-05-22T16:00:00.000Z","stockId":7261926217860,"netValue":1.184614259410553},{"date":"2025-05-21T16:00:00.000Z","stockId":7261926217860,"netValue":1.1843635071317746},{"date":"2025-05-20T16:00:00.000Z","stockId":7261926217860,"netValue":1.1843400241555475},{"date":"2025-05-19T16:00:00.000Z","stockId":7261926217860,"netValue":1.1845180238514048},{"date":"2025-05-18T16:00:00.000Z","stockId":7261926217860,"netValue":1.184673998689112},{"date":"2025-05-15T16:00:00.000Z","stockId":7261926217860,"netValue":1.1835870499253003},{"date":"2025-05-14T16:00:00.000Z","stockId":7261926217860,"netValue":1.1839395809119933},{"date":"2025-05-13T16:00:00.000Z","stockId":7261926217860,"netValue":1.1847429304939145},{"date":"2025-05-12T16:00:00.000Z","stockId":7261926217860,"netValue":1.1850663207395633},{"date":"2025-05-11T16:00:00.000Z","stockId":7261926217860,"netValue":1.183504075833049},{"date":"2025-05-08T16:00:00.000Z","stockId":7261926217860,"netValue":1.1866195767579717},{"date":"2025-05-07T16:00:00.000Z","stockId":7261926217860,"netValue":1.1861424505094489},{"date":"2025-05-06T16:00:00.000Z","stockId":7261926217860,"netValue":1.18440022124634},{"date":"2025-05-05T16:00:00.000Z","stockId":7261926217860,"netValue":1.1851750070855698},{"date":"2025-04-29T16:00:00.000Z","stockId":7261926217860,"netValue":1.185023033922794},{"date":"2025-04-28T16:00:00.000Z","stockId":7261926217860,"netValue":1.1845140064653752},{"date":"2025-04-27T16:00:00.000Z","stockId":7261926217860,"netValue":1.1826023716385128},{"date":"2025-04-24T16:00:00.000Z","stockId":7261926217860,"netValue":1.1816542780038999},{"date":"2025-04-23T16:00:00.000Z","stockId":7261926217860,"netValue":1.1814305615472778},{"date":"2025-04-22T16:00:00.000Z","stockId":7261926217860,"netValue":1.1815477062731445},{"date":"2025-04-21T16:00:00.000Z","stockId":7261926217860,"netValue":1.1823904443450886},{"date":"2025-04-20T16:00:00.000Z","stockId":7261926217860,"netValue":1.1814811335249158},{"date":"2025-04-17T16:00:00.000Z","stockId":7261926217860,"netValue":1.1823249597021661},{"date":"2025-04-16T16:00:00.000Z","stockId":7261926217860,"netValue":1.182057948958547},{"date":"2025-04-15T16:00:00.000Z","stockId":7261926217860,"netValue":1.182749431812975},{"date":"2025-04-14T16:00:00.000Z","stockId":7261926217860,"netValue":1.1821267758103975},{"date":"2025-04-13T16:00:00.000Z","stockId":7261926217860,"netValue":1.1821334852913006},{"date":"2025-04-10T16:00:00.000Z","stockId":7261926217860,"netValue":1.1819795815105592},{"date":"2025-04-09T16:00:00.000Z","stockId":7261926217860,"netValue":1.1819289061867033},{"date":"2025-04-08T16:00:00.000Z","stockId":7261926217860,"netValue":1.181494710864455},{"date":"2025-04-07T16:00:00.000Z","stockId":7261926217860,"netValue":1.1812461120534834},{"date":"2025-04-06T16:00:00.000Z","stockId":7261926217860,"netValue":1.184292796222688},{"date":"2025-04-02T16:00:00.000Z","stockId":7261926217860,"netValue":1.180237038007141},{"date":"2025-04-01T16:00:00.000Z","stockId":7261926217860,"netValue":1.1757027423159259},{"date":"2025-03-31T16:00:00.000Z","stockId":7261926217860,"netValue":1.1738563450057171},{"date":"2025-03-30T16:00:00.000Z","stockId":7261926217860,"netValue":1.173556389254438},{"date":"2025-03-27T16:00:00.000Z","stockId":7261926217860,"netValue":1.1727675080595754},{"date":"2025-03-26T16:00:00.000Z","stockId":7261926217860,"netValue":1.173067786921105},{"date":"2025-03-25T16:00:00.000Z","stockId":7261926217860,"netValue":1.1733530900858593},{"date":"2025-03-24T16:00:00.000Z","stockId":7261926217860,"netValue":1.1720499076187263},{"date":"2025-03-23T16:00:00.000Z","stockId":7261926217860,"netValue":1.1712830516255703},{"date":"2025-03-20T16:00:00.000Z","stockId":7261926217860,"netValue":1.1705562709489508},{"date":"2025-03-19T16:00:00.000Z","stockId":7261926217860,"netValue":1.1710933054429828},{"date":"2025-03-18T16:00:00.000Z","stockId":7261926217860,"netValue":1.1684648299937297},{"date":"2025-03-17T16:00:00.000Z","stockId":7261926217860,"netValue":1.1677345077985408},{"date":"2025-03-16T16:00:00.000Z","stockId":7261926217860,"netValue":1.167420069255229},{"date":"2025-03-13T16:00:00.000Z","stockId":7261926217860,"netValue":1.1708258177502902},{"date":"2025-03-12T16:00:00.000Z","stockId":7261926217860,"netValue":1.1694868982467628},{"date":"2025-03-11T16:00:00.000Z","stockId":7261926217860,"netValue":1.1698172391201342},{"date":"2025-03-10T16:00:00.000Z","stockId":7261926217860,"netValue":1.1677016695005593},{"date":"2025-03-09T16:00:00.000Z","stockId":7261926217860,"netValue":1.1713651258706679},{"date":"2025-03-06T16:00:00.000Z","stockId":7261926217860,"netValue":1.1722233522854162},{"date":"2025-03-05T16:00:00.000Z","stockId":7261926217860,"netValue":1.175557174193832},{"date":"2025-03-04T16:00:00.000Z","stockId":7261926217860,"netValue":1.1777390921576167},{"date":"2025-03-03T16:00:00.000Z","stockId":7261926217860,"netValue":1.1773039348987384},{"date":"2025-03-02T16:00:00.000Z","stockId":7261926217860,"netValue":1.1775031795897655},{"date":"2025-02-27T16:00:00.000Z","stockId":7261926217860,"netValue":1.1754943317098594},{"date":"2025-02-26T16:00:00.000Z","stockId":7261926217860,"netValue":1.1740390174074982},{"date":"2025-02-25T16:00:00.000Z","stockId":7261926217860,"netValue":1.1757047470034823},{"date":"2025-02-24T16:00:00.000Z","stockId":7261926217860,"netValue":1.1756079226537923},{"date":"2025-02-23T16:00:00.000Z","stockId":7261926217860,"netValue":1.1746586354533841},{"date":"2025-02-20T16:00:00.000Z","stockId":7261926217860,"netValue":1.177313274290336},{"date":"2025-02-19T16:00:00.000Z","stockId":7261926217860,"netValue":1.1792098616774105},{"date":"2025-02-18T16:00:00.000Z","stockId":7261926217860,"netValue":1.1811237948732265},{"date":"2025-02-17T16:00:00.000Z","stockId":7261926217860,"netValue":1.1800545248010643},{"date":"2025-02-16T16:00:00.000Z","stockId":7261926217860,"netValue":1.1810928588906098},{"date":"2025-02-13T16:00:00.000Z","stockId":7261926217860,"netValue":1.182970397434243},{"date":"2025-02-12T16:00:00.000Z","stockId":7261926217860,"netValue":1.1844581849731926},{"date":"2025-02-11T16:00:00.000Z","stockId":7261926217860,"netValue":1.1847965081414493},{"date":"2025-02-10T16:00:00.000Z","stockId":7261926217860,"netValue":1.1851511421874188},{"date":"2025-02-09T16:00:00.000Z","stockId":7261926217860,"netValue":1.1848293210587648},{"date":"2025-02-06T16:00:00.000Z","stockId":7261926217860,"netValue":1.1863492600759065},{"date":"2025-02-05T16:00:00.000Z","stockId":7261926217860,"netValue":1.1866515573313194},{"date":"2025-02-04T16:00:00.000Z","stockId":7261926217860,"netValue":1.1853805102249275},{"date":"2025-01-26T16:00:00.000Z","stockId":7261926217860,"netValue":1.1841390479227223},{"date":"2025-01-23T16:00:00.000Z","stockId":7261926217860,"netValue":1.1818493271846753},{"date":"2025-01-22T16:00:00.000Z","stockId":7261926217860,"netValue":1.1817293795483614},{"date":"2025-01-21T16:00:00.000Z","stockId":7261926217860,"netValue":1.1826702684047832},{"date":"2025-01-20T16:00:00.000Z","stockId":7261926217860,"netValue":1.1829190284902498},{"date":"2025-01-19T16:00:00.000Z","stockId":7261926217860,"netValue":1.1816518722844513},{"date":"2025-01-16T16:00:00.000Z","stockId":7261926217860,"netValue":1.182188390538134},{"date":"2025-01-15T16:00:00.000Z","stockId":7261926217860,"netValue":1.1827533568176043},{"date":"2025-01-14T16:00:00.000Z","stockId":7261926217860,"netValue":1.1836482754632014},{"date":"2025-01-13T16:00:00.000Z","stockId":7261926217860,"netValue":1.183291781590881},{"date":"2025-01-12T16:00:00.000Z","stockId":7261926217860,"netValue":1.1815944592392755},{"date":"2025-01-09T16:00:00.000Z","stockId":7261926217860,"netValue":1.1832225209633962},{"date":"2025-01-08T16:00:00.000Z","stockId":7261926217860,"netValue":1.1830720930101766},{"date":"2025-01-07T16:00:00.000Z","stockId":7261926217860,"netValue":1.184829984086472},{"date":"2025-01-06T16:00:00.000Z","stockId":7261926217860,"netValue":1.1852784993937815},{"date":"2025-01-05T16:00:00.000Z","stockId":7261926217860,"netValue":1.1867064824979572},{"date":"2025-01-02T16:00:00.000Z","stockId":7261926217860,"netValue":1.186371981752685},{"date":"2025-01-01T16:00:00.000Z","stockId":7261926217860,"netValue":1.1858397537830645},{"date":"2024-12-30T16:00:00.000Z","stockId":7261926217860,"netValue":1.1833961747014268},{"date":"2024-12-29T16:00:00.000Z","stockId":7261926217860,"netValue":1.1822108630548978},{"date":"2024-12-26T16:00:00.000Z","stockId":7261926217860,"netValue":1.1825203353179867},{"date":"2024-12-25T16:00:00.000Z","stockId":7261926217860,"netValue":1.1808940792017888},{"date":"2024-12-24T16:00:00.000Z","stockId":7261926217860,"netValue":1.1797170757366202},{"date":"2024-12-23T16:00:00.000Z","stockId":7261926217860,"netValue":1.1810884059036342},{"date":"2024-12-22T16:00:00.000Z","stockId":7261926217860,"netValue":1.1822015936183252},{"date":"2024-12-19T16:00:00.000Z","stockId":7261926217860,"netValue":1.181541658998887},{"date":"2024-12-18T16:00:00.000Z","stockId":7261926217860,"netValue":1.178648717180752},{"date":"2024-12-17T16:00:00.000Z","stockId":7261926217860,"netValue":1.177682720812957},{"date":"2024-12-16T16:00:00.000Z","stockId":7261926217860,"netValue":1.178825977345282},{"date":"2024-12-15T16:00:00.000Z","stockId":7261926217860,"netValue":1.1793473187755414},{"date":"2024-12-12T16:00:00.000Z","stockId":7261926217860,"netValue":1.177081380283968},{"date":"2024-12-11T16:00:00.000Z","stockId":7261926217860,"netValue":1.1743050496128724},{"date":"2024-12-10T16:00:00.000Z","stockId":7261926217860,"netValue":1.1733323095144215},{"date":"2024-12-09T16:00:00.000Z","stockId":7261926217860,"netValue":1.1724329443910746},{"date":"2024-12-08T16:00:00.000Z","stockId":7261926217860,"netValue":1.1683778351611978},{"date":"2024-12-05T16:00:00.000Z","stockId":7261926217860,"netValue":1.1664918363417234},{"date":"2024-12-04T16:00:00.000Z","stockId":7261926217860,"netValue":1.166837462595714},{"date":"2024-12-03T16:00:00.000Z","stockId":7261926217860,"netValue":1.166435166604408},{"date":"2024-12-02T16:00:00.000Z","stockId":7261926217860,"netValue":1.1649504286516128},{"date":"2024-12-01T16:00:00.000Z","stockId":7261926217860,"netValue":1.165127262266921},{"date":"2024-11-28T16:00:00.000Z","stockId":7261926217860,"netValue":1.1623212413777058},{"date":"2024-11-27T16:00:00.000Z","stockId":7261926217860,"netValue":1.1610474273411797},{"date":"2024-11-26T16:00:00.000Z","stockId":7261926217860,"netValue":1.1600087621218471},{"date":"2024-11-25T16:00:00.000Z","stockId":7261926217860,"netValue":1.1599843293891756},{"date":"2024-11-24T16:00:00.000Z","stockId":7261926217860,"netValue":1.1597946197395645},{"date":"2024-11-21T16:00:00.000Z","stockId":7261926217860,"netValue":1.1589064949087395},{"date":"2024-11-20T16:00:00.000Z","stockId":7261926217860,"netValue":1.158709099255324},{"date":"2024-11-19T16:00:00.000Z","stockId":7261926217860,"netValue":1.1578900996303152},{"date":"2024-11-18T16:00:00.000Z","stockId":7261926217860,"netValue":1.158008006714403},{"date":"2024-11-17T16:00:00.000Z","stockId":7261926217860,"netValue":1.1574319366698766},{"date":"2024-11-14T16:00:00.000Z","stockId":7261926217860,"netValue":1.1580890589621633},{"date":"2024-11-13T16:00:00.000Z","stockId":7261926217860,"netValue":1.1580897975766737},{"date":"2024-11-12T16:00:00.000Z","stockId":7261926217860,"netValue":1.1578306523219806},{"date":"2024-11-11T16:00:00.000Z","stockId":7261926217860,"netValue":1.1583316965849446},{"date":"2024-11-10T16:00:00.000Z","stockId":7261926217860,"netValue":1.1573884507752796},{"date":"2024-11-07T16:00:00.000Z","stockId":7261926217860,"netValue":1.156924273166766},{"date":"2024-11-06T16:00:00.000Z","stockId":7261926217860,"netValue":1.1566261929292216},{"date":"2024-11-05T16:00:00.000Z","stockId":7261926217860,"netValue":1.155832367816029},{"date":"2024-11-04T16:00:00.000Z","stockId":7261926217860,"netValue":1.1559982568117666},{"date":"2024-11-03T16:00:00.000Z","stockId":7261926217860,"netValue":1.155630285466504},{"date":"2024-10-31T16:00:00.000Z","stockId":7261926217860,"netValue":1.1554044741289426},{"date":"2024-10-30T16:00:00.000Z","stockId":7261926217860,"netValue":1.1544608796510256},{"date":"2024-10-29T16:00:00.000Z","stockId":7261926217860,"netValue":1.1537183269881623},{"date":"2024-10-28T16:00:00.000Z","stockId":7261926217860,"netValue":1.153663058198},{"date":"2024-10-27T16:00:00.000Z","stockId":7261926217860,"netValue":1.1534095295037745},{"date":"2024-10-24T16:00:00.000Z","stockId":7261926217860,"netValue":1.153539651526923},{"date":"2024-10-23T16:00:00.000Z","stockId":7261926217860,"netValue":1.1532064517047766},{"date":"2024-10-22T16:00:00.000Z","stockId":7261926217860,"netValue":1.1533132134188822},{"date":"2024-10-21T16:00:00.000Z","stockId":7261926217860,"netValue":1.1539997637582424},{"date":"2024-10-20T16:00:00.000Z","stockId":7261926217860,"netValue":1.155183418903372},{"date":"2024-10-17T16:00:00.000Z","stockId":7261926217860,"netValue":1.155313214733244},{"date":"2024-10-16T16:00:00.000Z","stockId":7261926217860,"netValue":1.1557465940194125},{"date":"2024-10-15T16:00:00.000Z","stockId":7261926217860,"netValue":1.1549843315427162},{"date":"2024-10-14T16:00:00.000Z","stockId":7261926217860,"netValue":1.155311743241649},{"date":"2024-10-13T16:00:00.000Z","stockId":7261926217860,"netValue":1.1548891212302665},{"date":"2024-10-10T16:00:00.000Z","stockId":7261926217860,"netValue":1.1541511887477267},{"date":"2024-10-09T16:00:00.000Z","stockId":7261926217860,"netValue":1.1531779222374245},{"date":"2024-10-08T16:00:00.000Z","stockId":7261926217860,"netValue":1.150239752979421},{"date":"2024-10-07T16:00:00.000Z","stockId":7261926217860,"netValue":1.1496329414917703},{"date":"2024-09-29T16:00:00.000Z","stockId":7261926217860,"netValue":1.1520331311498824},{"date":"2024-09-26T16:00:00.000Z","stockId":7261926217860,"netValue":1.153060567364734},{"date":"2024-09-25T16:00:00.000Z","stockId":7261926217860,"netValue":1.1578160763525678},{"date":"2024-09-24T16:00:00.000Z","stockId":7261926217860,"netValue":1.159201325333205},{"date":"2024-09-23T16:00:00.000Z","stockId":7261926217860,"netValue":1.1568402315127306},{"date":"2024-09-22T16:00:00.000Z","stockId":7261926217860,"netValue":1.1579520823304086},{"date":"2024-09-19T16:00:00.000Z","stockId":7261926217860,"netValue":1.1577073362826857},{"date":"2024-09-18T16:00:00.000Z","stockId":7261926217860,"netValue":1.1574444038520724},{"date":"2024-09-17T16:00:00.000Z","stockId":7261926217860,"netValue":1.1575443824101297},{"date":"2024-09-12T16:00:00.000Z","stockId":7261926217860,"netValue":1.1563341584047095},{"date":"2024-09-11T16:00:00.000Z","stockId":7261926217860,"netValue":1.1554153829729321},{"date":"2024-09-10T16:00:00.000Z","stockId":7261926217860,"netValue":1.1551817931679034},{"date":"2024-09-09T16:00:00.000Z","stockId":7261926217860,"netValue":1.154284741040982},{"date":"2024-09-08T16:00:00.000Z","stockId":7261926217860,"netValue":1.1537663193857894},{"date":"2024-09-05T16:00:00.000Z","stockId":7261926217860,"netValue":1.1529321785453746},{"date":"2024-09-04T16:00:00.000Z","stockId":7261926217860,"netValue":1.1529002937408839},{"date":"2024-09-03T16:00:00.000Z","stockId":7261926217860,"netValue":1.1526958617766354},{"date":"2024-09-02T16:00:00.000Z","stockId":7261926217860,"netValue":1.152176175119895},{"date":"2024-09-01T16:00:00.000Z","stockId":7261926217860,"netValue":1.1516437182713684},{"date":"2024-08-29T16:00:00.000Z","stockId":7261926217860,"netValue":1.1499304543964148},{"date":"2024-08-28T16:00:00.000Z","stockId":7261926217860,"netValue":1.1497826249115979},{"date":"2024-08-27T16:00:00.000Z","stockId":7261926217860,"netValue":1.150100647661819},{"date":"2024-08-26T16:00:00.000Z","stockId":7261926217860,"netValue":1.1489757194304475},{"date":"2024-08-25T16:00:00.000Z","stockId":7261926217860,"netValue":1.1503261490963455},{"date":"2024-08-22T16:00:00.000Z","stockId":7261926217860,"netValue":1.1506227862379057},{"date":"2024-08-21T16:00:00.000Z","stockId":7261926217860,"netValue":1.1502216772998781},{"date":"2024-08-20T16:00:00.000Z","stockId":7261926217860,"netValue":1.1498986124951898},{"date":"2024-08-19T16:00:00.000Z","stockId":7261926217860,"netValue":1.1500629202381947},{"date":"2024-08-18T16:00:00.000Z","stockId":7261926217860,"netValue":1.1499955505291408},{"date":"2024-08-15T16:00:00.000Z","stockId":7261926217860,"netValue":1.1492014972342135},{"date":"2024-08-14T16:00:00.000Z","stockId":7261926217860,"netValue":1.149206937081597},{"date":"2024-08-13T16:00:00.000Z","stockId":7261926217860,"netValue":1.150666598372152},{"date":"2024-08-12T16:00:00.000Z","stockId":7261926217860,"netValue":1.149218982532033},{"date":"2024-08-11T16:00:00.000Z","stockId":7261926217860,"netValue":1.1472935221918446},{"date":"2024-08-08T16:00:00.000Z","stockId":7261926217860,"netValue":1.1504233971796793},{"date":"2024-08-07T16:00:00.000Z","stockId":7261926217860,"netValue":1.152098317734845},{"date":"2024-08-06T16:00:00.000Z","stockId":7261926217860,"netValue":1.154296035026531},{"date":"2024-08-05T16:00:00.000Z","stockId":7261926217860,"netValue":1.1533198452085778},{"date":"2024-08-04T16:00:00.000Z","stockId":7261926217860,"netValue":1.1537693500049453},{"date":"2024-08-01T16:00:00.000Z","stockId":7261926217860,"netValue":1.1532088532644826},{"date":"2024-07-31T16:00:00.000Z","stockId":7261926217860,"netValue":1.152610252434641},{"date":"2024-07-30T16:00:00.000Z","stockId":7261926217860,"netValue":1.1511439107600225},{"date":"2024-07-29T16:00:00.000Z","stockId":7261926217860,"netValue":1.1505026704218335},{"date":"2024-07-28T16:00:00.000Z","stockId":7261926217860,"netValue":1.150036126106194}]}