window.pageData = {"startDate":"2024-07-25T03:07:09.357Z","endDate":"2026-07-25T03:07:09.357Z","manager":{"_id":7022625220090,"name":"包正钰","gender":"m","educationCode":"001002","resume":"包正钰：男，金融硕士，本基金的基金经理。现任易方达基金管理有限公司研究部总经理助理、基金经理、行业研究员。","tickerId":22625220090,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20883214","exchange":"fm","cnInfoCode":"db20883214","followedNum":2,"currency":"CNY","workingDate":"2022-09-13T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"hybrid","pinyin":"bzy","fundCompany":{"_id":4000050110000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7022625220090,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.15481613541086092,"fm_p_r_m3":-0.034831973701013874,"fm_p_r_m6":0.017492663801294217,"fm_cagr_p_r_fs":0.1152367354018422,"fm_p_r_y1":0.3740486684920208,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.2770005595970901,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.31444582814445826,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.7132140796306982,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.5259433962264151,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.30215384615384616,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.22826808228268083,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5450867052023122,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.23978685612788633,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.2745664739884393,"fm_p_r_y3":0.45362189941977915,"fm_p_r_fys":0.07749506904595527},"fmi":{"stockId":7022625220090,"type":"fmi","fm_my":3.9,"fm_d":{"3000000110009":"本基金的基金经理，易方达红利混合、易方达科鑫量化选股股票发起式、易方达科智量化选股股票发起式、易方达瑞祺混合、易方达悦安一年持有债券的基金经理，研究部总经理助理、行业研究员","3000000020801":"本基金的基金经理，易方达价值精选混合、易方达科鑫量化选股股票发起式、易方达科智量化选股股票发起式、易方达瑞祺混合、易方达悦安一年持有债券的基金经理，研究部总经理助理、行业研究员","3000000022754":"本基金的基金经理，易方达价值精选混合、易方达红利混合、易方达科智量化选股股票发起式、易方达瑞祺混合、易方达悦安一年持有债券的基金经理，研究部总经理助理、行业研究员","3000000001747":"本基金的基金经理，易方达价值精选混合、易方达红利混合、易方达科鑫量化选股股票发起式、易方达科智量化选股股票发起式、易方达悦安一年持有债券的基金经理，研究部总经理助理、行业研究员","3000000011298":"本基金的基金经理，易方达价值精选混合、易方达红利混合、易方达科鑫量化选股股票发起式、易方达科智量化选股股票发起式、易方达瑞祺混合的基金经理，研究部总经理助理、行业研究员","3000000024377":"本基金的基金经理，易方达价值精选混合、易方达红利混合、易方达科鑫量化选股股票发起式、易方达瑞祺混合、易方达悦安一年持有债券的基金经理，研究部总经理助理、行业研究员"},"fm_wy":8,"fm_a_as":6170484138.397599,"fm_a_mfn":7,"fm_as":12910757112.915298,"fm_b_as":286511547.0847,"fm_e_as":6170484138.397599,"fm_h_as":6453761427.433,"fm_i_as":0,"fm_mfn":7,"fm_msl":"hybrid","fm_nb_as":12624245565.830599,"fm_q_as":0,"fm_r_f_cagr":0.5204,"fm_r_fd":3000000022754,"fm_r_ftp":0.9663}},"topTenManagedFundList":[{"_id":3000000110009,"stockCode":"110009","stockType":"fund","areaCode":"cn","followedNum":43,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2006-06-04T16:00:00.000Z","setUpScale":11790600000,"market":"a","tickerId":110009,"name":"易方达价值精选混合型证券投资基金","shortName":"易方达价值精选混合(110009)","fundSecondLevel":"hybrid","__csrcFundId":127,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:25.248Z","masterFundFlag":1,"inceptionDate":"2006-06-12T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","pinyin":"yfdjzjxhhxzqtzjj","masterFundShortName":"易方达价值精选混合","hotMetrics":{"stockId":3000000110009,"type":"f_as","f_tas":6090253027.4683,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024378,"name":"易方达科智量化选股股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024378","tickerId":24378,"shortName":"易方达科智量化选股股票发起式C","currency":"CNY","__csrcFundId":15230,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-06-16T08:51:02.663Z","inceptionDate":"2025-06-05T16:00:00.000Z","pinyin":"yfdkzlhxggpxfqszqtzjj","fundCollectionId":4000050110000,"followedNum":6,"hotMetrics":{"stockId":3000000024378,"type":"f_as","f_tas":1794230213.1413,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022754,"__csrcFundId":14582,"stockCode":"022754","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22754,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"易方达科鑫量化选股股票发起式(022754)","lastUpdated":"2026-07-24T21:16:44.787Z","name":"易方达科鑫量化选股股票型发起式证券投资基金","pinyin":"yfdkxlhxggpxfqszqtzjj","fundCollectionId":4000050110000,"setUpAssetScale":14088644.27,"setUpDate":"2024-12-10T16:00:00.000Z","setUpShares":14088644.27,"inceptionDate":"2024-12-12T16:00:00.000Z","followedNum":19,"memoNum":1,"masterFundShortName":"易方达科鑫量化选股股票发起式","hotMetrics":{"stockId":3000000022754,"type":"f_as","f_tas":1153858239.9527,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022755,"name":"易方达科鑫量化选股股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022755","tickerId":22755,"shortName":"易方达科鑫量化选股股票发起式C","currency":"CNY","__csrcFundId":14582,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:34.423Z","inceptionDate":"2024-12-12T16:00:00.000Z","pinyin":"yfdkxlhxggpxfqszqtzjj","fundCollectionId":4000050110000,"followedNum":8,"hotMetrics":{"stockId":3000000022755,"type":"f_as","f_tas":1095746114.2695,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024377,"__csrcFundId":15230,"stockCode":"024377","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24377,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"易方达科智量化选股股票发起式(024377)","lastUpdated":"2026-07-24T21:16:44.797Z","name":"易方达科智量化选股股票型发起式证券投资基金","pinyin":"yfdkzlhxggpxfqszqtzjj","fundCollectionId":4000050110000,"setUpAssetScale":10681200,"setUpDate":"2025-06-03T16:00:00.000Z","setUpShares":10681200,"inceptionDate":"2025-06-05T16:00:00.000Z","followedNum":8,"masterFundShortName":"易方达科智量化选股股票发起式","hotMetrics":{"stockId":3000000024377,"type":"f_as","f_tas":866127921.7212,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026807,"__csrcFundId":16552,"stockCode":"026807","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26807,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"易方达研究智选股票(026807)","lastUpdated":"2026-07-24T21:16:44.812Z","name":"易方达研究智选股票型证券投资基金","pinyin":"yfdyjzxgpxzqtzjj","fundCollectionId":4000050110000,"setUpAssetScale":1190192080.49,"setUpDate":"2026-03-16T16:00:00.000Z","setUpShares":1190192080.49,"inceptionDate":"2026-03-19T16:00:00.000Z","masterFundShortName":"易方达研究智选股票","hotMetrics":{"stockId":3000000026807,"type":"f_as","f_tas":817337093.9994,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026808,"name":"易方达研究智选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026808","tickerId":26808,"shortName":"易方达研究智选股票C","currency":"CNY","__csrcFundId":16552,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-03-30T08:10:10.476Z","inceptionDate":"2026-03-19T16:00:00.000Z","pinyin":"yfdyjzxgpxzqtzjj","fundCollectionId":4000050110000,"hotMetrics":{"stockId":3000000026808,"type":"f_as","f_tas":443184555.3135,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020801,"__csrcFundId":14127,"stockCode":"020801","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":20801,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"易方达红利混合(020801)","lastUpdated":"2026-07-24T21:23:25.190Z","name":"易方达红利混合型证券投资基金","fundCollectionId":4000050110000,"pinyin":"yfdhlhhxzqtzjj","inceptionDate":"2024-07-18T16:00:00.000Z","setUpAssetScale":57013475.85,"setUpDate":"2024-07-18T16:00:00.000Z","setUpShares":57013475.85,"followedNum":5,"memoNum":1,"masterFundShortName":"易方达红利混合","hotMetrics":{"stockId":3000000020801,"type":"f_as","f_tas":254718498.0899,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011299,"name":"易方达悦安一年持有期债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011299","tickerId":11299,"shortName":"易方达悦安一年持有债券C","__csrcFundId":8981,"lastUpdated":"2025-01-04T00:32:08.286Z","exchange":"jj","inceptionDate":"2021-04-05T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050110000,"currency":"CNY","status":"normal","setUpDate":"2021-04-05T16:00:00.000Z","setUpAssetScale":7672236262.5,"setUpShares":7672236262.5,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdyayncyqzqxzqtzjj","hotMetrics":{"stockId":3000000011299,"type":"f_as","f_tas":146228590.5787,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011298,"__csrcFundId":8981,"stockCode":"011298","shortName":"易方达悦安一年持有债券(011298)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":11298,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:01.821Z","status":"normal","inceptionDate":"2021-04-05T16:00:00.000Z","name":"易方达悦安一年持有期债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050110000,"currency":"CNY","setUpDate":"2021-04-05T16:00:00.000Z","setUpAssetScale":6367393958.47,"setUpShares":6367393958.47,"pinyin":"yfdyayncyqzqxzqtzjj","masterFundShortName":"易方达悦安一年持有债券","hotMetrics":{"stockId":3000000011298,"type":"f_as","f_tas":140282956.506,"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":7022625220090,"netValue":1.5235161523707357},{"stockId":7022625220090,"date":"2026-07-22T16:00:00.000Z","netValue":1.55623425170622},{"date":"2026-07-21T16:00:00.000Z","stockId":7022625220090,"netValue":1.549166348954923},{"date":"2026-07-20T16:00:00.000Z","stockId":7022625220090,"netValue":1.5638949780600977},{"date":"2026-07-19T16:00:00.000Z","stockId":7022625220090,"netValue":1.5057372660413666},{"stockId":7022625220090,"date":"2026-07-16T16:00:00.000Z","netValue":1.5130716674746403},{"date":"2026-07-15T16:00:00.000Z","stockId":7022625220090,"netValue":1.5984265671258522},{"date":"2026-07-14T16:00:00.000Z","stockId":7022625220090,"netValue":1.638180205009401},{"stockId":7022625220090,"date":"2026-07-13T16:00:00.000Z","netValue":1.6481862524742932},{"date":"2026-07-12T16:00:00.000Z","stockId":7022625220090,"netValue":1.6037978997622302},{"date":"2026-07-09T16:00:00.000Z","stockId":7022625220090,"netValue":1.6601905863528768},{"stockId":7022625220090,"date":"2026-07-08T16:00:00.000Z","netValue":1.6983252923366823},{"stockId":7022625220090,"date":"2026-07-07T16:00:00.000Z","netValue":1.651219453703915},{"stockId":7022625220090,"date":"2026-07-06T16:00:00.000Z","netValue":1.6786080796821126},{"date":"2026-07-05T16:00:00.000Z","stockId":7022625220090,"netValue":1.711930496333703},{"stockId":7022625220090,"date":"2026-07-02T16:00:00.000Z","netValue":1.7263092891157699},{"stockId":7022625220090,"date":"2026-07-01T16:00:00.000Z","netValue":1.713194457072805},{"date":"2026-06-30T16:00:00.000Z","stockId":7022625220090,"netValue":1.7873095184095023},{"date":"2026-06-29T16:00:00.000Z","stockId":7022625220090,"netValue":1.7960561341678134},{"date":"2026-06-28T16:00:00.000Z","stockId":7022625220090,"netValue":1.7644141129523119},{"date":"2026-06-25T16:00:00.000Z","stockId":7022625220090,"netValue":1.7630267692941197},{"date":"2026-06-24T16:00:00.000Z","stockId":7022625220090,"netValue":1.8025854683245137},{"date":"2026-06-23T16:00:00.000Z","stockId":7022625220090,"netValue":1.7698764843754047},{"date":"2026-06-22T16:00:00.000Z","stockId":7022625220090,"netValue":1.7395794521848424},{"stockId":7022625220090,"date":"2026-06-21T16:00:00.000Z","netValue":1.7901830940475139},{"date":"2026-06-17T16:00:00.000Z","stockId":7022625220090,"netValue":1.763405908950856},{"date":"2026-06-16T16:00:00.000Z","stockId":7022625220090,"netValue":1.735532534009481},{"stockId":7022625220090,"date":"2026-06-15T16:00:00.000Z","netValue":1.7049600312185613},{"stockId":7022625220090,"date":"2026-06-14T16:00:00.000Z","netValue":1.6859946467146483},{"date":"2026-06-11T16:00:00.000Z","stockId":7022625220090,"netValue":1.6267589462370102},{"stockId":7022625220090,"date":"2026-06-10T16:00:00.000Z","netValue":1.6306173860620528},{"date":"2026-06-09T16:00:00.000Z","stockId":7022625220090,"netValue":1.6354736030188266},{"date":"2026-06-08T16:00:00.000Z","stockId":7022625220090,"netValue":1.6631521179599311},{"date":"2026-06-07T16:00:00.000Z","stockId":7022625220090,"netValue":1.61859848040706},{"date":"2026-06-04T16:00:00.000Z","stockId":7022625220090,"netValue":1.6610460871224981},{"stockId":7022625220090,"date":"2026-06-03T16:00:00.000Z","netValue":1.6943739031786236},{"date":"2026-06-02T16:00:00.000Z","stockId":7022625220090,"netValue":1.689838279921307},{"stockId":7022625220090,"date":"2026-06-01T16:00:00.000Z","netValue":1.678409498463413},{"date":"2026-05-31T16:00:00.000Z","stockId":7022625220090,"netValue":1.6557326615089016},{"date":"2026-05-28T16:00:00.000Z","stockId":7022625220090,"netValue":1.6840304592297544},{"date":"2026-05-27T16:00:00.000Z","stockId":7022625220090,"netValue":1.7100108143107855},{"stockId":7022625220090,"date":"2026-05-26T16:00:00.000Z","netValue":1.6849748934531943},{"stockId":7022625220090,"date":"2026-05-25T16:00:00.000Z","netValue":1.6952755895694147},{"stockId":7022625220090,"date":"2026-05-24T16:00:00.000Z","netValue":1.6987584774089584},{"stockId":7022625220090,"date":"2026-05-21T16:00:00.000Z","netValue":1.691132945981414},{"date":"2026-05-20T16:00:00.000Z","stockId":7022625220090,"netValue":1.6497955843420022},{"stockId":7022625220090,"date":"2026-05-19T16:00:00.000Z","netValue":1.6891955324641206},{"date":"2026-05-18T16:00:00.000Z","stockId":7022625220090,"netValue":1.6734320594735221},{"date":"2026-05-17T16:00:00.000Z","stockId":7022625220090,"netValue":1.666200881078971},{"stockId":7022625220090,"date":"2026-05-14T16:00:00.000Z","netValue":1.661214149842863},{"stockId":7022625220090,"date":"2026-05-13T16:00:00.000Z","netValue":1.6713569833255055},{"date":"2026-05-12T16:00:00.000Z","stockId":7022625220090,"netValue":1.691625006165324},{"date":"2026-05-11T16:00:00.000Z","stockId":7022625220090,"netValue":1.673124611367718},{"stockId":7022625220090,"date":"2026-05-10T16:00:00.000Z","netValue":1.6707535823352198},{"stockId":7022625220090,"date":"2026-05-07T16:00:00.000Z","netValue":1.6437613713300294},{"date":"2026-05-06T16:00:00.000Z","stockId":7022625220090,"netValue":1.6460628731637943},{"date":"2026-05-05T16:00:00.000Z","stockId":7022625220090,"netValue":1.6344126507124344},{"stockId":7022625220090,"date":"2026-04-29T16:00:00.000Z","netValue":1.6114199126335325},{"date":"2026-04-28T16:00:00.000Z","stockId":7022625220090,"netValue":1.598527184857328},{"stockId":7022625220090,"date":"2026-04-27T16:00:00.000Z","netValue":1.5798992675518444},{"stockId":7022625220090,"date":"2026-04-26T16:00:00.000Z","netValue":1.5786956124482274},{"stockId":7022625220090,"date":"2026-04-23T16:00:00.000Z","netValue":1.5784983659402603},{"date":"2026-04-22T16:00:00.000Z","stockId":7022625220090,"netValue":1.5778410288825657},{"date":"2026-04-21T16:00:00.000Z","stockId":7022625220090,"netValue":1.586358812970807},{"date":"2026-04-20T16:00:00.000Z","stockId":7022625220090,"netValue":1.566693621742573},{"stockId":7022625220090,"date":"2026-04-19T16:00:00.000Z","netValue":1.5618175117187745},{"date":"2026-04-16T16:00:00.000Z","stockId":7022625220090,"netValue":1.556628873664},{"stockId":7022625220090,"date":"2026-04-15T16:00:00.000Z","netValue":1.5524213654532775},{"date":"2026-04-14T16:00:00.000Z","stockId":7022625220090,"netValue":1.5331395771010061},{"stockId":7022625220090,"date":"2026-04-13T16:00:00.000Z","netValue":1.5362044666458208},{"stockId":7022625220090,"date":"2026-04-12T16:00:00.000Z","netValue":1.5179214477908498},{"date":"2026-04-09T16:00:00.000Z","stockId":7022625220090,"netValue":1.5163930660580238},{"stockId":7022625220090,"date":"2026-04-08T16:00:00.000Z","netValue":1.4948640959576742},{"stockId":7022625220090,"date":"2026-04-07T16:00:00.000Z","netValue":1.4930575152947736},{"stockId":7022625220090,"date":"2026-04-06T16:00:00.000Z","netValue":1.4537401003130923},{"date":"2026-04-02T16:00:00.000Z","stockId":7022625220090,"netValue":1.4476803358785741},{"stockId":7022625220090,"date":"2026-04-01T16:00:00.000Z","netValue":1.454961699962939},{"date":"2026-03-31T16:00:00.000Z","stockId":7022625220090,"netValue":1.4682785870375477},{"date":"2026-03-30T16:00:00.000Z","stockId":7022625220090,"netValue":1.4429667617777622},{"date":"2026-03-29T16:00:00.000Z","stockId":7022625220090,"netValue":1.4593733687858053},{"date":"2026-03-26T16:00:00.000Z","stockId":7022625220090,"netValue":1.461912629728408},{"stockId":7022625220090,"date":"2026-03-25T16:00:00.000Z","netValue":1.4492655077854286},{"stockId":7022625220090,"date":"2026-03-24T16:00:00.000Z","netValue":1.4635102321550406},{"stockId":7022625220090,"date":"2026-03-23T16:00:00.000Z","netValue":1.4495347584219627},{"stockId":7022625220090,"date":"2026-03-22T16:00:00.000Z","netValue":1.4274721462602418},{"stockId":7022625220090,"date":"2026-03-19T16:00:00.000Z","netValue":1.4639519831572474},{"date":"2026-03-18T16:00:00.000Z","stockId":7022625220090,"netValue":1.466235937653796},{"stockId":7022625220090,"date":"2026-03-17T16:00:00.000Z","netValue":1.4907105857616516},{"stockId":7022625220090,"date":"2026-03-16T16:00:00.000Z","netValue":1.483387869764351},{"stockId":7022625220090,"date":"2026-03-15T16:00:00.000Z","netValue":1.5061358671444456},{"stockId":7022625220090,"date":"2026-03-12T16:00:00.000Z","netValue":1.5023021388246074},{"stockId":7022625220090,"date":"2026-03-11T16:00:00.000Z","netValue":1.5118159446229062},{"date":"2026-03-10T16:00:00.000Z","stockId":7022625220090,"netValue":1.524405591673218},{"date":"2026-03-09T16:00:00.000Z","stockId":7022625220090,"netValue":1.5198439213428923},{"stockId":7022625220090,"date":"2026-03-08T16:00:00.000Z","netValue":1.4981844798931423},{"stockId":7022625220090,"date":"2026-03-05T16:00:00.000Z","netValue":1.5144301049258728},{"stockId":7022625220090,"date":"2026-03-04T16:00:00.000Z","netValue":1.5062862864500919},{"date":"2026-03-03T16:00:00.000Z","stockId":7022625220090,"netValue":1.4958578928992168},{"date":"2026-03-02T16:00:00.000Z","stockId":7022625220090,"netValue":1.5116801835235025},{"date":"2026-03-01T16:00:00.000Z","stockId":7022625220090,"netValue":1.545407743501951},{"date":"2026-02-26T16:00:00.000Z","stockId":7022625220090,"netValue":1.5436662400606944},{"stockId":7022625220090,"date":"2026-02-25T16:00:00.000Z","netValue":1.542585999801737},{"date":"2026-02-24T16:00:00.000Z","stockId":7022625220090,"netValue":1.5408784468591352},{"date":"2026-02-23T16:00:00.000Z","stockId":7022625220090,"netValue":1.525609720486319},{"date":"2026-02-12T16:00:00.000Z","stockId":7022625220090,"netValue":1.499390957362058},{"date":"2026-02-11T16:00:00.000Z","stockId":7022625220090,"netValue":1.519980784919963},{"stockId":7022625220090,"date":"2026-02-10T16:00:00.000Z","netValue":1.5082394935971117},{"date":"2026-02-09T16:00:00.000Z","stockId":7022625220090,"netValue":1.5061988670722033},{"date":"2026-02-08T16:00:00.000Z","stockId":7022625220090,"netValue":1.5036020667159913},{"stockId":7022625220090,"date":"2026-02-05T16:00:00.000Z","netValue":1.478867451563107},{"stockId":7022625220090,"date":"2026-02-04T16:00:00.000Z","netValue":1.4845113336205005},{"stockId":7022625220090,"date":"2026-02-03T16:00:00.000Z","netValue":1.493891905194365},{"date":"2026-02-02T16:00:00.000Z","stockId":7022625220090,"netValue":1.4893098009878902},{"stockId":7022625220090,"date":"2026-02-01T16:00:00.000Z","netValue":1.4562509219276927},{"stockId":7022625220090,"date":"2026-01-29T16:00:00.000Z","netValue":1.5038884233158765},{"date":"2026-01-28T16:00:00.000Z","stockId":7022625220090,"netValue":1.5097969169396108},{"stockId":7022625220090,"date":"2026-01-27T16:00:00.000Z","netValue":1.5107741517115678},{"stockId":7022625220090,"date":"2026-01-26T16:00:00.000Z","netValue":1.5058944486394328},{"date":"2026-01-25T16:00:00.000Z","stockId":7022625220090,"netValue":1.4986929243831042},{"stockId":7022625220090,"date":"2026-01-22T16:00:00.000Z","netValue":1.497323967603822},{"stockId":7022625220090,"date":"2026-01-21T16:00:00.000Z","netValue":1.4946189691576197},{"stockId":7022625220090,"date":"2026-01-20T16:00:00.000Z","netValue":1.4859734409622902},{"stockId":7022625220090,"date":"2026-01-19T16:00:00.000Z","netValue":1.47534180147909},{"date":"2026-01-18T16:00:00.000Z","stockId":7022625220090,"netValue":1.4822701780391738},{"stockId":7022625220090,"date":"2026-01-15T16:00:00.000Z","netValue":1.4779271372727991},{"date":"2026-01-14T16:00:00.000Z","stockId":7022625220090,"netValue":1.4739171699869287},{"stockId":7022625220090,"date":"2026-01-13T16:00:00.000Z","netValue":1.4658452982893806},{"date":"2026-01-12T16:00:00.000Z","stockId":7022625220090,"netValue":1.4650728250684977},{"date":"2026-01-11T16:00:00.000Z","stockId":7022625220090,"netValue":1.4720908719122885},{"stockId":7022625220090,"date":"2026-01-08T16:00:00.000Z","netValue":1.4584637854690983},{"date":"2026-01-07T16:00:00.000Z","stockId":7022625220090,"netValue":1.4464437788164326},{"date":"2026-01-06T16:00:00.000Z","stockId":7022625220090,"netValue":1.4571910631164855},{"date":"2026-01-05T16:00:00.000Z","stockId":7022625220090,"netValue":1.4534671383804145},{"date":"2026-01-04T16:00:00.000Z","stockId":7022625220090,"netValue":1.4428637093033423},{"date":"2025-12-30T16:00:00.000Z","stockId":7022625220090,"netValue":1.4139425749017118},{"date":"2025-12-29T16:00:00.000Z","stockId":7022625220090,"netValue":1.420185319277999},{"date":"2025-12-28T16:00:00.000Z","stockId":7022625220090,"netValue":1.4139981654833216},{"date":"2025-12-25T16:00:00.000Z","stockId":7022625220090,"netValue":1.4164982051339778},{"date":"2025-12-24T16:00:00.000Z","stockId":7022625220090,"netValue":1.415874371851103},{"date":"2025-12-23T16:00:00.000Z","stockId":7022625220090,"netValue":1.4087227835404061},{"date":"2025-12-22T16:00:00.000Z","stockId":7022625220090,"netValue":1.39994540602839},{"date":"2025-12-21T16:00:00.000Z","stockId":7022625220090,"netValue":1.3968841545042607},{"date":"2025-12-18T16:00:00.000Z","stockId":7022625220090,"netValue":1.3801835733280452},{"date":"2025-12-17T16:00:00.000Z","stockId":7022625220090,"netValue":1.3731710118860778},{"date":"2025-12-16T16:00:00.000Z","stockId":7022625220090,"netValue":1.3839208354651316},{"date":"2025-12-15T16:00:00.000Z","stockId":7022625220090,"netValue":1.3510010650511641},{"date":"2025-12-14T16:00:00.000Z","stockId":7022625220090,"netValue":1.3679694185877291},{"date":"2025-12-11T16:00:00.000Z","stockId":7022625220090,"netValue":1.3797717723438454},{"date":"2025-12-10T16:00:00.000Z","stockId":7022625220090,"netValue":1.3692877042494493},{"date":"2025-12-09T16:00:00.000Z","stockId":7022625220090,"netValue":1.38406767021991},{"date":"2025-12-08T16:00:00.000Z","stockId":7022625220090,"netValue":1.377659237544254},{"date":"2025-12-07T16:00:00.000Z","stockId":7022625220090,"netValue":1.3729356907843218},{"date":"2025-12-04T16:00:00.000Z","stockId":7022625220090,"netValue":1.3570949482016366},{"date":"2025-12-03T16:00:00.000Z","stockId":7022625220090,"netValue":1.345517737433221},{"date":"2025-12-02T16:00:00.000Z","stockId":7022625220090,"netValue":1.339200818183042},{"date":"2025-12-01T16:00:00.000Z","stockId":7022625220090,"netValue":1.3448184792607711},{"date":"2025-11-30T16:00:00.000Z","stockId":7022625220090,"netValue":1.3505037574169714},{"date":"2025-11-27T16:00:00.000Z","stockId":7022625220090,"netValue":1.339011291859505},{"date":"2025-11-26T16:00:00.000Z","stockId":7022625220090,"netValue":1.3332378408471932},{"date":"2025-11-25T16:00:00.000Z","stockId":7022625220090,"netValue":1.3397621889996107},{"date":"2025-11-24T16:00:00.000Z","stockId":7022625220090,"netValue":1.3207990173238482},{"date":"2025-11-23T16:00:00.000Z","stockId":7022625220090,"netValue":1.3015068006002342},{"date":"2025-11-20T16:00:00.000Z","stockId":7022625220090,"netValue":1.303112086330428},{"date":"2025-11-19T16:00:00.000Z","stockId":7022625220090,"netValue":1.3423060062306376},{"date":"2025-11-18T16:00:00.000Z","stockId":7022625220090,"netValue":1.3469788103285694},{"date":"2025-11-17T16:00:00.000Z","stockId":7022625220090,"netValue":1.341370063076879},{"date":"2025-11-16T16:00:00.000Z","stockId":7022625220090,"netValue":1.352619459360328},{"date":"2025-11-13T16:00:00.000Z","stockId":7022625220090,"netValue":1.3546133918635737},{"date":"2025-11-12T16:00:00.000Z","stockId":7022625220090,"netValue":1.3806855234637054},{"date":"2025-11-11T16:00:00.000Z","stockId":7022625220090,"netValue":1.3660548627711138},{"date":"2025-11-10T16:00:00.000Z","stockId":7022625220090,"netValue":1.3590604234249455},{"date":"2025-11-09T16:00:00.000Z","stockId":7022625220090,"netValue":1.3736999251058006},{"date":"2025-11-06T16:00:00.000Z","stockId":7022625220090,"netValue":1.3745255503190585},{"date":"2025-11-05T16:00:00.000Z","stockId":7022625220090,"netValue":1.3803143779609341},{"date":"2025-11-04T16:00:00.000Z","stockId":7022625220090,"netValue":1.355666431870371},{"date":"2025-11-03T16:00:00.000Z","stockId":7022625220090,"netValue":1.3525635549016677},{"date":"2025-11-02T16:00:00.000Z","stockId":7022625220090,"netValue":1.3726660109210496},{"date":"2025-10-30T16:00:00.000Z","stockId":7022625220090,"netValue":1.3669978717728593},{"date":"2025-10-29T16:00:00.000Z","stockId":7022625220090,"netValue":1.381177008647543},{"date":"2025-10-28T16:00:00.000Z","stockId":7022625220090,"netValue":1.4021620979172866},{"date":"2025-10-27T16:00:00.000Z","stockId":7022625220090,"netValue":1.3808470770180152},{"date":"2025-10-26T16:00:00.000Z","stockId":7022625220090,"netValue":1.3919040683883845},{"date":"2025-10-23T16:00:00.000Z","stockId":7022625220090,"netValue":1.3749105915914583},{"date":"2025-10-22T16:00:00.000Z","stockId":7022625220090,"netValue":1.338187101699282},{"date":"2025-10-21T16:00:00.000Z","stockId":7022625220090,"netValue":1.3396518886290385},{"date":"2025-10-20T16:00:00.000Z","stockId":7022625220090,"netValue":1.3414782918696713},{"date":"2025-10-19T16:00:00.000Z","stockId":7022625220090,"netValue":1.3086381779612446},{"date":"2025-10-16T16:00:00.000Z","stockId":7022625220090,"netValue":1.2988666313262838},{"date":"2025-10-15T16:00:00.000Z","stockId":7022625220090,"netValue":1.3336798433349926},{"date":"2025-10-14T16:00:00.000Z","stockId":7022625220090,"netValue":1.330878169794346},{"date":"2025-10-13T16:00:00.000Z","stockId":7022625220090,"netValue":1.3089519262778968},{"date":"2025-10-12T16:00:00.000Z","stockId":7022625220090,"netValue":1.3449742620601477},{"date":"2025-10-09T16:00:00.000Z","stockId":7022625220090,"netValue":1.3595045812768138},{"date":"2025-10-08T16:00:00.000Z","stockId":7022625220090,"netValue":1.392842725181104},{"date":"2025-09-29T16:00:00.000Z","stockId":7022625220090,"netValue":1.384708343541708},{"date":"2025-09-28T16:00:00.000Z","stockId":7022625220090,"netValue":1.3753355650162586},{"date":"2025-09-25T16:00:00.000Z","stockId":7022625220090,"netValue":1.3541098945933718},{"date":"2025-09-24T16:00:00.000Z","stockId":7022625220090,"netValue":1.375285494862225},{"date":"2025-09-23T16:00:00.000Z","stockId":7022625220090,"netValue":1.3649402083612892},{"date":"2025-09-22T16:00:00.000Z","stockId":7022625220090,"netValue":1.35389980905812},{"date":"2025-09-21T16:00:00.000Z","stockId":7022625220090,"netValue":1.3527794341615904},{"date":"2025-09-18T16:00:00.000Z","stockId":7022625220090,"netValue":1.3414593309439056},{"date":"2025-09-17T16:00:00.000Z","stockId":7022625220090,"netValue":1.3335072044896228},{"date":"2025-09-16T16:00:00.000Z","stockId":7022625220090,"netValue":1.3421330689825117},{"date":"2025-09-15T16:00:00.000Z","stockId":7022625220090,"netValue":1.329110353791855},{"date":"2025-09-14T16:00:00.000Z","stockId":7022625220090,"netValue":1.323725884889292},{"date":"2025-09-11T16:00:00.000Z","stockId":7022625220090,"netValue":1.3235908541357146},{"date":"2025-09-10T16:00:00.000Z","stockId":7022625220090,"netValue":1.3258393772798196},{"date":"2025-09-09T16:00:00.000Z","stockId":7022625220090,"netValue":1.2948441264583963},{"date":"2025-09-08T16:00:00.000Z","stockId":7022625220090,"netValue":1.2879262749980143},{"date":"2025-09-07T16:00:00.000Z","stockId":7022625220090,"netValue":1.2946104147694966},{"date":"2025-09-04T16:00:00.000Z","stockId":7022625220090,"netValue":1.289363210354745},{"date":"2025-09-03T16:00:00.000Z","stockId":7022625220090,"netValue":1.2423454561119074},{"date":"2025-09-02T16:00:00.000Z","stockId":7022625220090,"netValue":1.2809022539134678},{"date":"2025-09-01T16:00:00.000Z","stockId":7022625220090,"netValue":1.2752310525074697},{"date":"2025-08-31T16:00:00.000Z","stockId":7022625220090,"netValue":1.2983430135232692},{"date":"2025-08-28T16:00:00.000Z","stockId":7022625220090,"netValue":1.2775526833458608},{"date":"2025-08-27T16:00:00.000Z","stockId":7022625220090,"netValue":1.2637773721607486},{"date":"2025-08-26T16:00:00.000Z","stockId":7022625220090,"netValue":1.233392454451397},{"date":"2025-08-25T16:00:00.000Z","stockId":7022625220090,"netValue":1.2482417092000593},{"date":"2025-08-24T16:00:00.000Z","stockId":7022625220090,"netValue":1.2612716668807549},{"date":"2025-08-21T16:00:00.000Z","stockId":7022625220090,"netValue":1.2280358000728313},{"date":"2025-08-20T16:00:00.000Z","stockId":7022625220090,"netValue":1.2014225259325098},{"date":"2025-08-19T16:00:00.000Z","stockId":7022625220090,"netValue":1.2038387468556557},{"date":"2025-08-18T16:00:00.000Z","stockId":7022625220090,"netValue":1.1941710189182826},{"date":"2025-08-17T16:00:00.000Z","stockId":7022625220090,"netValue":1.1913997180876665},{"date":"2025-08-14T16:00:00.000Z","stockId":7022625220090,"netValue":1.1782212985780256},{"date":"2025-08-13T16:00:00.000Z","stockId":7022625220090,"netValue":1.1618816652734083},{"date":"2025-08-12T16:00:00.000Z","stockId":7022625220090,"netValue":1.1775918030393384},{"date":"2025-08-11T16:00:00.000Z","stockId":7022625220090,"netValue":1.1564753008470452},{"date":"2025-08-10T16:00:00.000Z","stockId":7022625220090,"netValue":1.142633636903017},{"date":"2025-08-07T16:00:00.000Z","stockId":7022625220090,"netValue":1.132470406824255},{"date":"2025-08-06T16:00:00.000Z","stockId":7022625220090,"netValue":1.1316830186587705},{"date":"2025-08-05T16:00:00.000Z","stockId":7022625220090,"netValue":1.1337125769605816},{"date":"2025-08-04T16:00:00.000Z","stockId":7022625220090,"netValue":1.1269316278676242},{"date":"2025-08-03T16:00:00.000Z","stockId":7022625220090,"netValue":1.1214739557687066},{"date":"2025-07-31T16:00:00.000Z","stockId":7022625220090,"netValue":1.1125342416833741},{"date":"2025-07-30T16:00:00.000Z","stockId":7022625220090,"netValue":1.1134507294702083},{"date":"2025-07-29T16:00:00.000Z","stockId":7022625220090,"netValue":1.1235275221371197},{"date":"2025-07-28T16:00:00.000Z","stockId":7022625220090,"netValue":1.1273197336940737},{"date":"2025-07-27T16:00:00.000Z","stockId":7022625220090,"netValue":1.1137721156357014},{"date":"2025-07-24T16:00:00.000Z","stockId":7022625220090,"netValue":1.1087788862986572},{"date":"2025-07-23T16:00:00.000Z","stockId":7022625220090,"netValue":1.1068709885071575},{"date":"2025-07-22T16:00:00.000Z","stockId":7022625220090,"netValue":1.0965104200402092},{"date":"2025-07-21T16:00:00.000Z","stockId":7022625220090,"netValue":1.098553137979119},{"date":"2025-07-20T16:00:00.000Z","stockId":7022625220090,"netValue":1.0911013997889993},{"date":"2025-07-17T16:00:00.000Z","stockId":7022625220090,"netValue":1.0816460401216148},{"date":"2025-07-16T16:00:00.000Z","stockId":7022625220090,"netValue":1.0820745801324838},{"date":"2025-07-15T16:00:00.000Z","stockId":7022625220090,"netValue":1.0703439780275468},{"date":"2025-07-14T16:00:00.000Z","stockId":7022625220090,"netValue":1.0739757058683816},{"date":"2025-07-13T16:00:00.000Z","stockId":7022625220090,"netValue":1.065613136109238},{"date":"2025-07-10T16:00:00.000Z","stockId":7022625220090,"netValue":1.0619884284158196},{"date":"2025-07-09T16:00:00.000Z","stockId":7022625220090,"netValue":1.060633766134471},{"date":"2025-07-08T16:00:00.000Z","stockId":7022625220090,"netValue":1.0620711149157187},{"date":"2025-07-07T16:00:00.000Z","stockId":7022625220090,"netValue":1.0622881910778688},{"date":"2025-07-06T16:00:00.000Z","stockId":7022625220090,"netValue":1.0455744656629538},{"date":"2025-07-03T16:00:00.000Z","stockId":7022625220090,"netValue":1.0492134860160671},{"date":"2025-07-02T16:00:00.000Z","stockId":7022625220090,"netValue":1.0507198801096258},{"date":"2025-07-01T16:00:00.000Z","stockId":7022625220090,"netValue":1.0417676337499546},{"date":"2025-06-30T16:00:00.000Z","stockId":7022625220090,"netValue":1.0459075246757283},{"date":"2025-06-29T16:00:00.000Z","stockId":7022625220090,"netValue":1.0435577699297929},{"date":"2025-06-26T16:00:00.000Z","stockId":7022625220090,"netValue":1.0319326288763504},{"date":"2025-06-25T16:00:00.000Z","stockId":7022625220090,"netValue":1.0283290392585887},{"date":"2025-06-24T16:00:00.000Z","stockId":7022625220090,"netValue":1.03211770488496},{"date":"2025-06-23T16:00:00.000Z","stockId":7022625220090,"netValue":1.02169238617894},{"date":"2025-06-22T16:00:00.000Z","stockId":7022625220090,"netValue":1.0087290070277246},{"date":"2025-06-19T16:00:00.000Z","stockId":7022625220090,"netValue":1.0094847008026526},{"date":"2025-06-18T16:00:00.000Z","stockId":7022625220090,"netValue":1.0161036554623815},{"date":"2025-06-17T16:00:00.000Z","stockId":7022625220090,"netValue":1.0254797294263918},{"date":"2025-06-16T16:00:00.000Z","stockId":7022625220090,"netValue":1.018856154346801},{"date":"2025-06-15T16:00:00.000Z","stockId":7022625220090,"netValue":1.02178030216432},{"date":"2025-06-12T16:00:00.000Z","stockId":7022625220090,"netValue":1.0222160494131984},{"date":"2025-06-11T16:00:00.000Z","stockId":7022625220090,"netValue":1.0308295341564657},{"date":"2025-06-10T16:00:00.000Z","stockId":7022625220090,"netValue":1.0290101636943003},{"date":"2025-06-09T16:00:00.000Z","stockId":7022625220090,"netValue":1.0233576674976221},{"date":"2025-06-08T16:00:00.000Z","stockId":7022625220090,"netValue":1.0287640717741489},{"date":"2025-06-05T16:00:00.000Z","stockId":7022625220090,"netValue":1.0234693473277885},{"date":"2025-06-04T16:00:00.000Z","stockId":7022625220090,"netValue":1.0267925031117036},{"date":"2025-06-03T16:00:00.000Z","stockId":7022625220090,"netValue":1.0196541397725352},{"date":"2025-06-02T16:00:00.000Z","stockId":7022625220090,"netValue":1.009975558920447},{"date":"2025-05-29T16:00:00.000Z","stockId":7022625220090,"netValue":1.0075787274249293},{"date":"2025-05-28T16:00:00.000Z","stockId":7022625220090,"netValue":1.0149957743670408},{"date":"2025-05-27T16:00:00.000Z","stockId":7022625220090,"netValue":1.0047393862162641},{"date":"2025-05-26T16:00:00.000Z","stockId":7022625220090,"netValue":1.0049769260171122},{"date":"2025-05-25T16:00:00.000Z","stockId":7022625220090,"netValue":1.0133612546912423},{"date":"2025-05-22T16:00:00.000Z","stockId":7022625220090,"netValue":1.0164903618129733},{"date":"2025-05-21T16:00:00.000Z","stockId":7022625220090,"netValue":1.021445169205791},{"date":"2025-05-20T16:00:00.000Z","stockId":7022625220090,"netValue":1.0270043511679672},{"date":"2025-05-19T16:00:00.000Z","stockId":7022625220090,"netValue":1.0270669005328643},{"date":"2025-05-18T16:00:00.000Z","stockId":7022625220090,"netValue":1.0201863159839233},{"date":"2025-05-15T16:00:00.000Z","stockId":7022625220090,"netValue":1.0227377422955153},{"date":"2025-05-14T16:00:00.000Z","stockId":7022625220090,"netValue":1.0234647132440844},{"date":"2025-05-13T16:00:00.000Z","stockId":7022625220090,"netValue":1.0340082239685076},{"date":"2025-05-12T16:00:00.000Z","stockId":7022625220090,"netValue":1.0299048920187126},{"date":"2025-05-11T16:00:00.000Z","stockId":7022625220090,"netValue":1.0298964541578672},{"date":"2025-05-08T16:00:00.000Z","stockId":7022625220090,"netValue":1.0198177495684537},{"date":"2025-05-07T16:00:00.000Z","stockId":7022625220090,"netValue":1.0244650163585773},{"date":"2025-05-06T16:00:00.000Z","stockId":7022625220090,"netValue":1.0229995567601975},{"date":"2025-05-05T16:00:00.000Z","stockId":7022625220090,"netValue":1.0234927684086386},{"date":"2025-04-29T16:00:00.000Z","stockId":7022625220090,"netValue":1.0085174924582196},{"date":"2025-04-28T16:00:00.000Z","stockId":7022625220090,"netValue":1.0038559653504384},{"date":"2025-04-27T16:00:00.000Z","stockId":7022625220090,"netValue":1.0018076932555047},{"date":"2025-04-24T16:00:00.000Z","stockId":7022625220090,"netValue":1.0049325004229348},{"date":"2025-04-23T16:00:00.000Z","stockId":7022625220090,"netValue":1.0029051243682527},{"date":"2025-04-22T16:00:00.000Z","stockId":7022625220090,"netValue":1.0049246169576804},{"date":"2025-04-21T16:00:00.000Z","stockId":7022625220090,"netValue":1.0005882044248224},{"date":"2025-04-20T16:00:00.000Z","stockId":7022625220090,"netValue":1.0012861632198817},{"date":"2025-04-17T16:00:00.000Z","stockId":7022625220090,"netValue":0.9915557488537282},{"date":"2025-04-16T16:00:00.000Z","stockId":7022625220090,"netValue":0.9920298351490713},{"date":"2025-04-15T16:00:00.000Z","stockId":7022625220090,"netValue":0.9896922975051325},{"date":"2025-04-14T16:00:00.000Z","stockId":7022625220090,"netValue":0.9961200126830965},{"date":"2025-04-13T16:00:00.000Z","stockId":7022625220090,"netValue":0.9961417608077412},{"date":"2025-04-10T16:00:00.000Z","stockId":7022625220090,"netValue":0.9928241788787933},{"date":"2025-04-09T16:00:00.000Z","stockId":7022625220090,"netValue":0.9851234256285661},{"date":"2025-04-08T16:00:00.000Z","stockId":7022625220090,"netValue":0.9687580706356578},{"date":"2025-04-07T16:00:00.000Z","stockId":7022625220090,"netValue":0.958213088526621},{"date":"2025-04-06T16:00:00.000Z","stockId":7022625220090,"netValue":0.9491968696576517},{"date":"2025-04-02T16:00:00.000Z","stockId":7022625220090,"netValue":1.025645821595686},{"date":"2025-04-01T16:00:00.000Z","stockId":7022625220090,"netValue":1.0376201948779202},{"date":"2025-03-31T16:00:00.000Z","stockId":7022625220090,"netValue":1.0371109073598843},{"date":"2025-03-30T16:00:00.000Z","stockId":7022625220090,"netValue":1.0323000516100347},{"date":"2025-03-27T16:00:00.000Z","stockId":7022625220090,"netValue":1.039303784678814},{"date":"2025-03-26T16:00:00.000Z","stockId":7022625220090,"netValue":1.0454869190062015},{"date":"2025-03-25T16:00:00.000Z","stockId":7022625220090,"netValue":1.0407607395668144},{"date":"2025-03-24T16:00:00.000Z","stockId":7022625220090,"netValue":1.0424123148466784},{"date":"2025-03-23T16:00:00.000Z","stockId":7022625220090,"netValue":1.049925197614751},{"date":"2025-03-20T16:00:00.000Z","stockId":7022625220090,"netValue":1.0458928304761386},{"date":"2025-03-19T16:00:00.000Z","stockId":7022625220090,"netValue":1.0636029217772291},{"date":"2025-03-18T16:00:00.000Z","stockId":7022625220090,"netValue":1.0714678699559275},{"date":"2025-03-17T16:00:00.000Z","stockId":7022625220090,"netValue":1.0749097970730652},{"date":"2025-03-16T16:00:00.000Z","stockId":7022625220090,"netValue":1.0714094733035466},{"date":"2025-03-13T16:00:00.000Z","stockId":7022625220090,"netValue":1.0708080477116715},{"date":"2025-03-12T16:00:00.000Z","stockId":7022625220090,"netValue":1.0474362914449118},{"date":"2025-03-11T16:00:00.000Z","stockId":7022625220090,"netValue":1.0585903465906787},{"date":"2025-03-10T16:00:00.000Z","stockId":7022625220090,"netValue":1.0635049694044527},{"date":"2025-03-09T16:00:00.000Z","stockId":7022625220090,"netValue":1.0612306842998531},{"date":"2025-03-06T16:00:00.000Z","stockId":7022625220090,"netValue":1.0580122880950134},{"date":"2025-03-05T16:00:00.000Z","stockId":7022625220090,"netValue":1.0535261667787739},{"date":"2025-03-04T16:00:00.000Z","stockId":7022625220090,"netValue":1.0365017108010512},{"date":"2025-03-03T16:00:00.000Z","stockId":7022625220090,"netValue":1.031882168096566},{"date":"2025-03-02T16:00:00.000Z","stockId":7022625220090,"netValue":1.0284009828348002},{"date":"2025-02-27T16:00:00.000Z","stockId":7022625220090,"netValue":1.0280883232139804},{"date":"2025-02-26T16:00:00.000Z","stockId":7022625220090,"netValue":1.0464139876640817},{"date":"2025-02-25T16:00:00.000Z","stockId":7022625220090,"netValue":1.0460997498826046},{"date":"2025-02-24T16:00:00.000Z","stockId":7022625220090,"netValue":1.0379492729813609},{"date":"2025-02-23T16:00:00.000Z","stockId":7022625220090,"netValue":1.0468138829725653},{"date":"2025-02-20T16:00:00.000Z","stockId":7022625220090,"netValue":1.0526537552027284},{"date":"2025-02-19T16:00:00.000Z","stockId":7022625220090,"netValue":1.0337146704731328},{"date":"2025-02-18T16:00:00.000Z","stockId":7022625220090,"netValue":1.0318845327512578},{"date":"2025-02-17T16:00:00.000Z","stockId":7022625220090,"netValue":1.0186654704125924},{"date":"2025-02-16T16:00:00.000Z","stockId":7022625220090,"netValue":1.0281265301314977},{"date":"2025-02-13T16:00:00.000Z","stockId":7022625220090,"netValue":1.025630194665384},{"date":"2025-02-12T16:00:00.000Z","stockId":7022625220090,"netValue":1.0161437083123661},{"date":"2025-02-11T16:00:00.000Z","stockId":7022625220090,"netValue":1.0278043085995159},{"date":"2025-02-10T16:00:00.000Z","stockId":7022625220090,"netValue":1.0139628384864856},{"date":"2025-02-09T16:00:00.000Z","stockId":7022625220090,"netValue":1.0161462597431306},{"date":"2025-02-06T16:00:00.000Z","stockId":7022625220090,"netValue":1.013071644658177},{"date":"2025-02-05T16:00:00.000Z","stockId":7022625220090,"netValue":1.0015312340062907},{"date":"2025-02-04T16:00:00.000Z","stockId":7022625220090,"netValue":0.9869497690486965},{"date":"2025-01-26T16:00:00.000Z","stockId":7022625220090,"netValue":0.9938203625740922},{"date":"2025-01-23T16:00:00.000Z","stockId":7022625220090,"netValue":0.9938635099194447},{"date":"2025-01-22T16:00:00.000Z","stockId":7022625220090,"netValue":0.9839452264289784},{"date":"2025-01-21T16:00:00.000Z","stockId":7022625220090,"netValue":0.9863090208350052},{"date":"2025-01-20T16:00:00.000Z","stockId":7022625220090,"netValue":0.991309160651298},{"date":"2025-01-19T16:00:00.000Z","stockId":7022625220090,"netValue":0.9875639596014161},{"date":"2025-01-16T16:00:00.000Z","stockId":7022625220090,"netValue":0.981487982102389},{"date":"2025-01-15T16:00:00.000Z","stockId":7022625220090,"netValue":0.9730368241882487},{"date":"2025-01-14T16:00:00.000Z","stockId":7022625220090,"netValue":0.970428597487794},{"date":"2025-01-13T16:00:00.000Z","stockId":7022625220090,"netValue":0.9760399491983446},{"date":"2025-01-12T16:00:00.000Z","stockId":7022625220090,"netValue":0.9484740353834011},{"date":"2025-01-09T16:00:00.000Z","stockId":7022625220090,"netValue":0.9478840681539991},{"date":"2025-01-08T16:00:00.000Z","stockId":7022625220090,"netValue":0.9596565364267687},{"date":"2025-01-07T16:00:00.000Z","stockId":7022625220090,"netValue":0.9623939883387178},{"date":"2025-01-06T16:00:00.000Z","stockId":7022625220090,"netValue":0.9588885041376625},{"date":"2025-01-05T16:00:00.000Z","stockId":7022625220090,"netValue":0.9509106109239241},{"date":"2025-01-02T16:00:00.000Z","stockId":7022625220090,"netValue":0.9558401565382186},{"date":"2025-01-01T16:00:00.000Z","stockId":7022625220090,"netValue":0.9681969504302708},{"date":"2024-12-30T16:00:00.000Z","stockId":7022625220090,"netValue":0.9905671774242991},{"date":"2024-12-29T16:00:00.000Z","stockId":7022625220090,"netValue":0.9996850998285058},{"date":"2024-12-26T16:00:00.000Z","stockId":7022625220090,"netValue":0.996052540547891},{"date":"2024-12-25T16:00:00.000Z","stockId":7022625220090,"netValue":0.9979974707211543},{"date":"2024-12-24T16:00:00.000Z","stockId":7022625220090,"netValue":0.9920346727496776},{"date":"2024-12-23T16:00:00.000Z","stockId":7022625220090,"netValue":0.9958200527301652},{"date":"2024-12-22T16:00:00.000Z","stockId":7022625220090,"netValue":0.9842667768758321},{"date":"2024-12-19T16:00:00.000Z","stockId":7022625220090,"netValue":0.990511884601369},{"date":"2024-12-18T16:00:00.000Z","stockId":7022625220090,"netValue":0.9937321757096568},{"date":"2024-12-17T16:00:00.000Z","stockId":7022625220090,"netValue":0.9960182198287099},{"date":"2024-12-16T16:00:00.000Z","stockId":7022625220090,"netValue":0.9942298218304663},{"date":"2024-12-15T16:00:00.000Z","stockId":7022625220090,"netValue":0.9983522617412177},{"date":"2024-12-12T16:00:00.000Z","stockId":7022625220090,"netValue":1.0094574386620792},{"date":"2024-12-11T16:00:00.000Z","stockId":7022625220090,"netValue":1.0288436109919303},{"date":"2024-12-10T16:00:00.000Z","stockId":7022625220090,"netValue":1.0175590832520298},{"date":"2024-12-09T16:00:00.000Z","stockId":7022625220090,"netValue":1.0133029279298753},{"date":"2024-12-08T16:00:00.000Z","stockId":7022625220090,"netValue":1.0052594723205701},{"date":"2024-12-05T16:00:00.000Z","stockId":7022625220090,"netValue":1.004581669481547},{"date":"2024-12-04T16:00:00.000Z","stockId":7022625220090,"netValue":0.9960857501911317},{"date":"2024-12-03T16:00:00.000Z","stockId":7022625220090,"netValue":0.9951592582393365},{"date":"2024-12-02T16:00:00.000Z","stockId":7022625220090,"netValue":1.0038760322386588},{"date":"2024-12-01T16:00:00.000Z","stockId":7022625220090,"netValue":1.0072536853298077},{"date":"2024-11-28T16:00:00.000Z","stockId":7022625220090,"netValue":0.9982777304017498},{"date":"2024-11-27T16:00:00.000Z","stockId":7022625220090,"netValue":0.9842844277462229},{"date":"2024-11-26T16:00:00.000Z","stockId":7022625220090,"netValue":0.9907520298092449},{"date":"2024-11-25T16:00:00.000Z","stockId":7022625220090,"netValue":0.9749529363552137},{"date":"2024-11-24T16:00:00.000Z","stockId":7022625220090,"netValue":0.9802803459498076},{"date":"2024-11-21T16:00:00.000Z","stockId":7022625220090,"netValue":0.9802908787387732},{"date":"2024-11-20T16:00:00.000Z","stockId":7022625220090,"netValue":1.0091199737783851},{"date":"2024-11-19T16:00:00.000Z","stockId":7022625220090,"netValue":1.0110756240034842},{"date":"2024-11-18T16:00:00.000Z","stockId":7022625220090,"netValue":1.0056832674665392},{"date":"2024-11-17T16:00:00.000Z","stockId":7022625220090,"netValue":0.9925613947957483},{"date":"2024-11-14T16:00:00.000Z","stockId":7022625220090,"netValue":1.0042241930350055},{"date":"2024-11-13T16:00:00.000Z","stockId":7022625220090,"netValue":1.022592898463122},{"date":"2024-11-12T16:00:00.000Z","stockId":7022625220090,"netValue":1.0439085383921791},{"date":"2024-11-11T16:00:00.000Z","stockId":7022625220090,"netValue":1.04077387046718},{"date":"2024-11-10T16:00:00.000Z","stockId":7022625220090,"netValue":1.0483584696620765},{"date":"2024-11-07T16:00:00.000Z","stockId":7022625220090,"netValue":1.0416043044888195},{"date":"2024-11-06T16:00:00.000Z","stockId":7022625220090,"netValue":1.0517509092431614},{"date":"2024-11-05T16:00:00.000Z","stockId":7022625220090,"netValue":1.0186520450997982},{"date":"2024-11-04T16:00:00.000Z","stockId":7022625220090,"netValue":1.0215850623988065},{"date":"2024-11-03T16:00:00.000Z","stockId":7022625220090,"netValue":1.0022840122702428},{"date":"2024-10-31T16:00:00.000Z","stockId":7022625220090,"netValue":0.9907843838188425},{"date":"2024-10-30T16:00:00.000Z","stockId":7022625220090,"netValue":0.9888953932290795},{"date":"2024-10-29T16:00:00.000Z","stockId":7022625220090,"netValue":0.9908142343360274},{"date":"2024-10-28T16:00:00.000Z","stockId":7022625220090,"netValue":0.9979016508966878},{"date":"2024-10-27T16:00:00.000Z","stockId":7022625220090,"netValue":1.011049645278359},{"date":"2024-10-24T16:00:00.000Z","stockId":7022625220090,"netValue":1.0041072944586786},{"date":"2024-10-23T16:00:00.000Z","stockId":7022625220090,"netValue":0.9955249046093404},{"date":"2024-10-22T16:00:00.000Z","stockId":7022625220090,"netValue":1.0051709423164787},{"date":"2024-10-21T16:00:00.000Z","stockId":7022625220090,"netValue":0.9997388502870562},{"date":"2024-10-20T16:00:00.000Z","stockId":7022625220090,"netValue":0.991275707888152},{"date":"2024-10-17T16:00:00.000Z","stockId":7022625220090,"netValue":0.9888011967939391},{"date":"2024-10-16T16:00:00.000Z","stockId":7022625220090,"netValue":0.9614981392415319},{"date":"2024-10-15T16:00:00.000Z","stockId":7022625220090,"netValue":0.9705067164427958},{"date":"2024-10-14T16:00:00.000Z","stockId":7022625220090,"netValue":0.9758152663478107},{"date":"2024-10-13T16:00:00.000Z","stockId":7022625220090,"netValue":1.0039322177659338},{"date":"2024-10-10T16:00:00.000Z","stockId":7022625220090,"netValue":0.9870631246938074},{"date":"2024-10-09T16:00:00.000Z","stockId":7022625220090,"netValue":1.0164876228740432},{"date":"2024-10-08T16:00:00.000Z","stockId":7022625220090,"netValue":1.006055599364494},{"date":"2024-10-07T16:00:00.000Z","stockId":7022625220090,"netValue":1.0924955828041576},{"date":"2024-09-29T16:00:00.000Z","stockId":7022625220090,"netValue":1.0466850076165797},{"date":"2024-09-26T16:00:00.000Z","stockId":7022625220090,"netValue":0.9619616449775189},{"date":"2024-09-25T16:00:00.000Z","stockId":7022625220090,"netValue":0.9100328732900107},{"date":"2024-09-24T16:00:00.000Z","stockId":7022625220090,"netValue":0.8651448747782671},{"date":"2024-09-23T16:00:00.000Z","stockId":7022625220090,"netValue":0.860123868785038},{"date":"2024-09-22T16:00:00.000Z","stockId":7022625220090,"netValue":0.8229558882280023},{"date":"2024-09-19T16:00:00.000Z","stockId":7022625220090,"netValue":0.8216010928566461},{"date":"2024-09-18T16:00:00.000Z","stockId":7022625220090,"netValue":0.8245319384010639},{"date":"2024-09-17T16:00:00.000Z","stockId":7022625220090,"netValue":0.8157089088143417},{"date":"2024-09-12T16:00:00.000Z","stockId":7022625220090,"netValue":0.8139243815279286},{"date":"2024-09-11T16:00:00.000Z","stockId":7022625220090,"netValue":0.8252086963995415},{"date":"2024-09-10T16:00:00.000Z","stockId":7022625220090,"netValue":0.8360819861222687},{"date":"2024-09-09T16:00:00.000Z","stockId":7022625220090,"netValue":0.8336558434942632},{"date":"2024-09-08T16:00:00.000Z","stockId":7022625220090,"netValue":0.8311371585364595},{"date":"2024-09-05T16:00:00.000Z","stockId":7022625220090,"netValue":0.8442399719294749},{"date":"2024-09-04T16:00:00.000Z","stockId":7022625220090,"netValue":0.8553826167199867},{"date":"2024-09-03T16:00:00.000Z","stockId":7022625220090,"netValue":0.8524330284252303},{"date":"2024-09-02T16:00:00.000Z","stockId":7022625220090,"netValue":0.8580160650394478},{"date":"2024-09-01T16:00:00.000Z","stockId":7022625220090,"netValue":0.8507633004846428},{"date":"2024-08-29T16:00:00.000Z","stockId":7022625220090,"netValue":0.8695896131669125},{"date":"2024-08-28T16:00:00.000Z","stockId":7022625220090,"netValue":0.852150859684924},{"date":"2024-08-27T16:00:00.000Z","stockId":7022625220090,"netValue":0.8447517393614327},{"date":"2024-08-26T16:00:00.000Z","stockId":7022625220090,"netValue":0.852321851297598},{"date":"2024-08-25T16:00:00.000Z","stockId":7022625220090,"netValue":0.8568170687802833},{"date":"2024-08-22T16:00:00.000Z","stockId":7022625220090,"netValue":0.8554248238924176},{"date":"2024-08-21T16:00:00.000Z","stockId":7022625220090,"netValue":0.8515197511562291},{"date":"2024-08-20T16:00:00.000Z","stockId":7022625220090,"netValue":0.8575781691552861},{"date":"2024-08-19T16:00:00.000Z","stockId":7022625220090,"netValue":0.8603802302594608},{"date":"2024-08-18T16:00:00.000Z","stockId":7022625220090,"netValue":0.8707055464239533},{"date":"2024-08-15T16:00:00.000Z","stockId":7022625220090,"netValue":0.8700990017709096},{"date":"2024-08-14T16:00:00.000Z","stockId":7022625220090,"netValue":0.8716984803818947},{"date":"2024-08-13T16:00:00.000Z","stockId":7022625220090,"netValue":0.8676259662828886},{"date":"2024-08-12T16:00:00.000Z","stockId":7022625220090,"netValue":0.8790636654545649},{"date":"2024-08-11T16:00:00.000Z","stockId":7022625220090,"netValue":0.8812298963582914},{"date":"2024-08-08T16:00:00.000Z","stockId":7022625220090,"netValue":0.8823563364282291},{"date":"2024-08-07T16:00:00.000Z","stockId":7022625220090,"netValue":0.8885681747115178},{"date":"2024-08-06T16:00:00.000Z","stockId":7022625220090,"netValue":0.8809430419304006},{"date":"2024-08-05T16:00:00.000Z","stockId":7022625220090,"netValue":0.876090684706053},{"date":"2024-08-04T16:00:00.000Z","stockId":7022625220090,"netValue":0.8724514167877923},{"date":"2024-08-01T16:00:00.000Z","stockId":7022625220090,"netValue":0.8768705278313945},{"date":"2024-07-31T16:00:00.000Z","stockId":7022625220090,"netValue":0.8833680491206777},{"date":"2024-07-30T16:00:00.000Z","stockId":7022625220090,"netValue":0.8995714562805524},{"date":"2024-07-29T16:00:00.000Z","stockId":7022625220090,"netValue":0.8703706636983185},{"date":"2024-07-28T16:00:00.000Z","stockId":7022625220090,"netValue":0.8788622888409264},{"date":"2024-07-25T16:00:00.000Z","stockId":7022625220090,"netValue":0.890819883429497}]}