window.pageData = {"startDate":"2024-07-12T16:44:44.924Z","endDate":"2026-07-12T16:44:44.924Z","manager":{"_id":7110217233270,"name":"寇斌权","gender":"m","educationCode":"001001","resume":"寇斌权：男，国籍中国，物理学博士，8年证券从业经验。2018年7月加盟鹏华基金管理有限公司，历任量化及衍生品投资部大数据分析研究助理、量化研究员、高级量化研究员、资深量化研究员，现担任指数与量化投资部基金经理。2023年06月至今担任鹏华弘华混合基金经理，2023年09月至今担任鹏华弘达混合基金经理，2023年09月至2025年06月担任鹏华弘实混合基金经理，2023年12月至今担任鹏华畅享债券基金经理，2023年12月至2026年04月担任1000ETF增强基金经理，2024年08月至2026年04月担任鹏华上证科创板50成份增强策略ETF发起式联接基金经理，2025年04月至今担任鹏华中证800自由现金流ETF基金经理，2025年04月至今担任鹏华中证800ETF发起式联接基金经理，2025年04月至今担任鹏华安荣混合基金经理，2025年06月至今担任鹏华中证全指自由现金流ETF基金经理，2025年07月至今担任鹏华中证800自由现金流ETF联接基金经理，2025年08月至今担任鹏华安益增强混合基金经理，2025年11月至今担任鹏华睿丰债券基金经理，寇斌权具备基金从业资格。","tickerId":110217233270,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20907644","exchange":"fm","cnInfoCode":"db20907644","followedNum":0,"currency":"CNY","workingDate":"2023-06-20T16:00:00.000Z","fundCompanyId":4000050060000,"fundManagerSecondLevel":"bond","pinyin":"kbq","fundCompany":{"_id":4000050060000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7110217233270,"type":"fmp","fm_p_r_d":"2026-07-09T16:00:00.000Z","fm_cagr_p_r_fs":0.049891868620763224,"fm_p_r_m1":0.002854106220299135,"fm_p_r_m3":-0.0068782370930107195,"fm_cagr_p_r_fs_m":0.029707011577126297,"fm_cagr_p_r_fs_r_c":1294,"fm_cagr_p_r_fs_rp":0.13921113689095127,"fm_p_r_m1_m":0.0018801539212274232,"fm_p_r_m1_r_c":1269,"fm_p_r_m1_rp":0.27287066246056785,"fm_p_r_m3_m":0.006215609393998345,"fm_p_r_m3_r_c":1252,"fm_p_r_m3_rp":0.9416466826538769,"fm_p_r_m6":-0.004563737494257203,"fm_p_r_m6_m":0.013523210924575979,"fm_p_r_m6_r_c":1217,"fm_p_r_m6_rp":0.9292763157894737,"fm_p_r_fys_m":0.014574442705721724,"fm_p_r_fys_r_c":1214,"fm_p_r_fys_rp":0.6801319043693322,"fm_p_r_y1":0.10561430914518422,"fm_p_r_y1_m":0.019172429678681047,"fm_p_r_y1_r_c":1150,"fm_p_r_y1_rp":0.09747606614447346,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.7677642980935875,"fm_p_r_y3_m":0.08994657540048756,"fm_p_r_y3_r_c":818,"fm_p_r_y3_rp":0.1346389228886169,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.5753899480069324,"fm_p_r_fys":0.012142286545638648,"fm_p_r_y3":0.16319695963340308},"fmi":{"stockId":7110217233270,"type":"fmi","fm_my":3.1,"fm_a_as":0,"fm_a_mfn":15,"fm_as":6170623700.947501,"fm_b_as":4534055693.2423,"fm_e_as":1261985030.6853,"fm_h_as":374582977.0199001,"fm_i_as":1261985030.6853,"fm_mfn":11,"fm_msl":"hybrid","fm_nb_as":1636568007.7052,"fm_q_as":0,"fm_r_f_cagr":0.2455,"fm_r_fd":3000000022695,"fm_r_ftp":0.299,"fm_d":{"3000000001327":"本基金的基金经理","3000000001329":"本基金的基金经理","3000000003142":"本基金的基金经理","3000000015256":"本基金的基金经理","3000000560590":"本基金的基金经理","3000000021908":"本基金的基金经理","3000000011572":"本基金的基金经理","3000000516460":"本基金的基金经理","3000000022695":"本基金的基金经理","3000000004100":"本基金的基金经理","3000000024655":"本基金的基金经理","3000000512130":"本基金的基金经理","3000000025631":"本基金的基金经理"},"fm_wy":7}},"topTenManagedFundList":[{"_id":3000000516460,"__csrcFundId":15007,"stockCode":"516460","masterFundShortName":"鹏华中证800自由现金流ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":516460,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"鹏华中证800自由现金流ETF(516460)","lastUpdated":"2026-07-10T17:13:24.536Z","name":"鹏华中证800自由现金流交易型开放式指数证券投资基金","pinyin":"phzz800zyxjljyxkfszszqtzjj","fundCollectionId":4000050060000,"setUpAssetScale":203701812.54,"setUpDate":"2025-04-16T16:00:00.000Z","setUpShares":203693000,"inceptionDate":"2025-04-17T16:00:00.000Z","__indexSourceCsi":1,"followedNum":7,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000932368,"hotMetrics":{"stockId":3000000516460,"type":"f_as","f_tas":465870791.1,"f_tas_d":"2026-07-09T16:00:00.000Z","fet_as":465870791.1,"fet_as_d":"2026-07-09T16:00:00.000Z"}},{"_id":3000000512130,"__csrcFundId":15129,"stockCode":"512130","masterFundShortName":"鹏华中证全指自由现金流ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":512130,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"鹏华中证全指自由现金流ETF(512130)","lastUpdated":"2026-07-10T17:13:24.321Z","name":"鹏华中证全指自由现金流交易型开放式指数证券投资基金","pinyin":"phzzqzzyxjljyxkfszszqtzjj","fundCollectionId":4000050060000,"followedNum":4,"setUpAssetScale":297911388.03,"setUpDate":"2025-06-04T16:00:00.000Z","setUpShares":297895000,"inceptionDate":"2025-06-05T16:00:00.000Z","__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000932365,"hotMetrics":{"stockId":3000000512130,"type":"f_as","f_tas":15356754,"f_tas_d":"2026-07-09T16:00:00.000Z","fet_as":15356754,"fet_as_d":"2026-07-09T16:00:00.000Z"}},{"_id":3000000027772,"name":"鹏华瑞衡鑫诚债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"027772","tickerId":27772,"shortName":"鹏华瑞衡鑫诚债券C","currency":"CNY","__csrcFundId":17073,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-06T08:02:24.985Z","inceptionDate":"2026-06-25T16:00:00.000Z","pinyin":"phrhxczqxzqtzjj","fundCollectionId":4000050060000,"hotMetrics":{}},{"_id":3000000027771,"__csrcFundId":17073,"stockCode":"027771","masterFundShortName":"鹏华瑞衡鑫诚债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":27771,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鹏华瑞衡鑫诚债券(027771)","lastUpdated":"2026-07-03T21:02:22.330Z","name":"鹏华瑞衡鑫诚债券型证券投资基金","pinyin":"phrhxczqxzqtzjj","fundCollectionId":4000050060000,"setUpAssetScale":1083539814.95,"setUpDate":"2026-06-17T16:00:00.000Z","setUpShares":1083539814.95,"inceptionDate":"2026-06-25T16:00:00.000Z","hotMetrics":{}},{"_id":3000000027038,"name":"鹏华瑞衡鑫益180天持有期债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"027038","tickerId":27038,"shortName":"鹏华瑞衡鑫益180天持有期债券C","currency":"CNY","__csrcFundId":16714,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-04T07:55:42.214Z","inceptionDate":"2026-04-23T16:00:00.000Z","pinyin":"phrhxy180tcyqzqxzqtzjj","fundCollectionId":4000050060000,"hotMetrics":{}},{"_id":3000000027037,"__csrcFundId":16714,"stockCode":"027037","masterFundShortName":"鹏华瑞衡鑫益180天持有期债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":27037,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鹏华瑞衡鑫益180天持有期债券(027037)","lastUpdated":"2026-05-01T21:38:04.188Z","name":"鹏华瑞衡鑫益180天持有期债券型证券投资基金","pinyin":"phrhxy180tcyqzqxzqtzjj","fundCollectionId":4000050060000,"setUpAssetScale":508666528.47,"setUpDate":"2026-04-20T16:00:00.000Z","setUpShares":508666528.47,"inceptionDate":"2026-04-23T16:00:00.000Z","hotMetrics":{}},{"_id":3000000024428,"name":"鹏华畅享债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024428","tickerId":24428,"shortName":"鹏华畅享债券D","currency":"CNY","__csrcFundId":11564,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-06-16T08:50:58.396Z","inceptionDate":"2025-06-02T16:00:00.000Z","pinyin":"phcxzqxzqtzjj","fundCollectionId":4000050060000,"hotMetrics":{"stockId":3000000024428,"type":"f_as","f_tas":2713453996.4186,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015257,"name":"鹏华畅享债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015257","tickerId":15257,"shortName":"鹏华畅享债券C","currency":"CNY","__csrcFundId":11564,"exchange":"jj","lastUpdated":"2025-01-04T00:32:17.185Z","fundCollectionId":4000050060000,"inceptionDate":"2022-09-28T16:00:00.000Z","status":"normal","setUpDate":"2022-09-28T16:00:00.000Z","setUpAssetScale":20118960.9,"setUpShares":20118960.9,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"phcxzqxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000015257,"type":"f_as","f_tas":976198854.904,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015256,"__csrcFundId":11564,"stockCode":"015256","shortName":"鹏华畅享债券(015256)","masterFundShortName":"鹏华畅享债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":15256,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:32:12.001Z","status":"normal","exchange":"jj","fundCollectionId":4000050060000,"name":"鹏华畅享债券型证券投资基金","followedNum":3,"inceptionDate":"2022-09-28T16:00:00.000Z","setUpDate":"2022-09-28T16:00:00.000Z","setUpAssetScale":193033179.71,"setUpShares":193033179.71,"pinyin":"phcxzqxzqtzjj","hotMetrics":{"stockId":3000000015256,"type":"f_as","f_tas":773695372.0824,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024655,"__csrcFundId":15327,"stockCode":"024655","masterFundShortName":"鹏华中证800自由现金流ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24655,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鹏华中证800自由现金流ETF联接(024655)","lastUpdated":"2026-07-10T17:13:24.521Z","name":"鹏华中证800自由现金流交易型开放式指数证券投资基金联接基金","pinyin":"phzz800zyxjljyxkfszszqtzjjljjj","fundCollectionId":4000050060000,"followedNum":2,"__indexSourceEastMoney":1,"setUpAssetScale":425854439.03,"setUpDate":"2025-07-22T16:00:00.000Z","setUpShares":425854439.03,"__indexSourceCsi":1,"inceptionDate":"2025-07-24T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000932368,"hotMetrics":{"stockId":3000000024655,"type":"f_as","f_tas":548863537.2482,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.032581415741888664,"oneMonth":0.0007263486641047034,"threeMonths":0.028978831936119276,"sixMonths":0.0041503624215768475,"oneYear":0.19078860518928664,"threeYears":0.2263404148347279,"fiveYears":-0.07026506680150135,"tenYears":0.4562845214524458},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48925,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25}],"netValueList":[{"stockId":7110217233270,"date":"2026-07-09T16:00:00.000Z","netValue":1.160244931632358},{"date":"2026-07-08T16:00:00.000Z","stockId":7110217233270,"netValue":1.16306042498364},{"stockId":7110217233270,"date":"2026-07-07T16:00:00.000Z","netValue":1.159134443342667},{"stockId":7110217233270,"date":"2026-07-06T16:00:00.000Z","netValue":1.1614008195889867},{"stockId":7110217233270,"date":"2026-07-05T16:00:00.000Z","netValue":1.1639315923887745},{"stockId":7110217233270,"date":"2026-07-02T16:00:00.000Z","netValue":1.163063228327333},{"stockId":7110217233270,"date":"2026-07-01T16:00:00.000Z","netValue":1.1605536552261535},{"stockId":7110217233270,"date":"2026-06-30T16:00:00.000Z","netValue":1.1652235694870778},{"date":"2026-06-29T16:00:00.000Z","stockId":7110217233270,"netValue":1.164161097306767},{"stockId":7110217233270,"date":"2026-06-28T16:00:00.000Z","netValue":1.1596946208089622},{"stockId":7110217233270,"date":"2026-06-25T16:00:00.000Z","netValue":1.1548757907492486},{"stockId":7110217233270,"date":"2026-06-24T16:00:00.000Z","netValue":1.1614873546659208},{"stockId":7110217233270,"date":"2026-06-23T16:00:00.000Z","netValue":1.159624770386586},{"date":"2026-06-22T16:00:00.000Z","stockId":7110217233270,"netValue":1.1571251386526018},{"date":"2026-06-21T16:00:00.000Z","stockId":7110217233270,"netValue":1.1652120239603176},{"stockId":7110217233270,"date":"2026-06-17T16:00:00.000Z","netValue":1.1618739776066855},{"stockId":7110217233270,"date":"2026-06-16T16:00:00.000Z","netValue":1.1617277317860122},{"stockId":7110217233270,"date":"2026-06-15T16:00:00.000Z","netValue":1.159421236112217},{"date":"2026-06-14T16:00:00.000Z","stockId":7110217233270,"netValue":1.1607327633176114},{"date":"2026-06-11T16:00:00.000Z","stockId":7110217233270,"netValue":1.1580634304592197},{"stockId":7110217233270,"date":"2026-06-10T16:00:00.000Z","netValue":1.1569428937228527},{"stockId":7110217233270,"date":"2026-06-09T16:00:00.000Z","netValue":1.1580164337812262},{"date":"2026-06-08T16:00:00.000Z","stockId":7110217233270,"netValue":1.1604803263327514},{"date":"2026-06-07T16:00:00.000Z","stockId":7110217233270,"netValue":1.15827675746999},{"stockId":7110217233270,"date":"2026-06-04T16:00:00.000Z","netValue":1.164262214669411},{"date":"2026-06-03T16:00:00.000Z","stockId":7110217233270,"netValue":1.166629959285183},{"date":"2026-06-02T16:00:00.000Z","stockId":7110217233270,"netValue":1.169968238312438},{"stockId":7110217233270,"date":"2026-06-01T16:00:00.000Z","netValue":1.168760571799665},{"stockId":7110217233270,"date":"2026-05-31T16:00:00.000Z","netValue":1.166796946351779},{"date":"2026-05-28T16:00:00.000Z","stockId":7110217233270,"netValue":1.1677927857109505},{"stockId":7110217233270,"date":"2026-05-27T16:00:00.000Z","netValue":1.1705863481552217},{"stockId":7110217233270,"date":"2026-05-26T16:00:00.000Z","netValue":1.1705855053156216},{"date":"2026-05-25T16:00:00.000Z","stockId":7110217233270,"netValue":1.1738929001205292},{"date":"2026-05-24T16:00:00.000Z","stockId":7110217233270,"netValue":1.1727083355392047},{"date":"2026-05-21T16:00:00.000Z","stockId":7110217233270,"netValue":1.1711539212469084},{"date":"2026-05-20T16:00:00.000Z","stockId":7110217233270,"netValue":1.16961729604821},{"stockId":7110217233270,"date":"2026-05-19T16:00:00.000Z","netValue":1.1782341547394308},{"date":"2026-05-18T16:00:00.000Z","stockId":7110217233270,"netValue":1.178524007715053},{"date":"2026-05-17T16:00:00.000Z","stockId":7110217233270,"netValue":1.1745229511911108},{"stockId":7110217233270,"date":"2026-05-14T16:00:00.000Z","netValue":1.1756622094446665},{"stockId":7110217233270,"date":"2026-05-13T16:00:00.000Z","netValue":1.1796672255337846},{"date":"2026-05-12T16:00:00.000Z","stockId":7110217233270,"netValue":1.1839525321307314},{"stockId":7110217233270,"date":"2026-05-11T16:00:00.000Z","netValue":1.181542692744585},{"stockId":7110217233270,"date":"2026-05-10T16:00:00.000Z","netValue":1.1828677347536314},{"date":"2026-05-07T16:00:00.000Z","stockId":7110217233270,"netValue":1.1787269590730998},{"stockId":7110217233270,"date":"2026-05-06T16:00:00.000Z","netValue":1.179662314436806},{"date":"2026-05-05T16:00:00.000Z","stockId":7110217233270,"netValue":1.1800601378759685},{"stockId":7110217233270,"date":"2026-04-29T16:00:00.000Z","netValue":1.178517293816372},{"stockId":7110217233270,"date":"2026-04-28T16:00:00.000Z","netValue":1.1785259335167309},{"date":"2026-04-27T16:00:00.000Z","stockId":7110217233270,"netValue":1.1731948031426844},{"date":"2026-04-26T16:00:00.000Z","stockId":7110217233270,"netValue":1.1727966995296648},{"date":"2026-04-23T16:00:00.000Z","stockId":7110217233270,"netValue":1.171322004738953},{"date":"2026-04-22T16:00:00.000Z","stockId":7110217233270,"netValue":1.1723192478950875},{"stockId":7110217233270,"date":"2026-04-21T16:00:00.000Z","netValue":1.1745532568511938},{"date":"2026-04-20T16:00:00.000Z","stockId":7110217233270,"netValue":1.1728320276556148},{"stockId":7110217233270,"date":"2026-04-19T16:00:00.000Z","netValue":1.1719185707108726},{"date":"2026-04-16T16:00:00.000Z","stockId":7110217233270,"netValue":1.1723776996122155},{"date":"2026-04-15T16:00:00.000Z","stockId":7110217233270,"netValue":1.1728734936075313},{"stockId":7110217233270,"date":"2026-04-14T16:00:00.000Z","netValue":1.1694853429815488},{"stockId":7110217233270,"date":"2026-04-13T16:00:00.000Z","netValue":1.1706163855760237},{"date":"2026-04-12T16:00:00.000Z","stockId":7110217233270,"netValue":1.1680090277670079},{"date":"2026-04-09T16:00:00.000Z","stockId":7110217233270,"netValue":1.168280642885298},{"stockId":7110217233270,"date":"2026-04-08T16:00:00.000Z","netValue":1.1652730359582026},{"date":"2026-04-07T16:00:00.000Z","stockId":7110217233270,"netValue":1.1665696614070469},{"date":"2026-04-06T16:00:00.000Z","stockId":7110217233270,"netValue":1.1529261935783397},{"stockId":7110217233270,"date":"2026-04-02T16:00:00.000Z","netValue":1.1502170920908639},{"date":"2026-04-01T16:00:00.000Z","stockId":7110217233270,"netValue":1.1529479942199494},{"stockId":7110217233270,"date":"2026-03-31T16:00:00.000Z","netValue":1.1576498435403282},{"date":"2026-03-30T16:00:00.000Z","stockId":7110217233270,"netValue":1.1509637175627512},{"date":"2026-03-29T16:00:00.000Z","stockId":7110217233270,"netValue":1.157313188684734},{"date":"2026-03-26T16:00:00.000Z","stockId":7110217233270,"netValue":1.1564433575279454},{"stockId":7110217233270,"date":"2026-03-25T16:00:00.000Z","netValue":1.152990689156845},{"date":"2026-03-24T16:00:00.000Z","stockId":7110217233270,"netValue":1.157646090461038},{"stockId":7110217233270,"date":"2026-03-23T16:00:00.000Z","netValue":1.152463342186594},{"stockId":7110217233270,"date":"2026-03-22T16:00:00.000Z","netValue":1.1451730672358154},{"stockId":7110217233270,"date":"2026-03-19T16:00:00.000Z","netValue":1.1614187132366618},{"stockId":7110217233270,"date":"2026-03-18T16:00:00.000Z","netValue":1.1650514206115035},{"stockId":7110217233270,"date":"2026-03-17T16:00:00.000Z","netValue":1.1724456464493704},{"date":"2026-03-16T16:00:00.000Z","stockId":7110217233270,"netValue":1.1703694425057278},{"stockId":7110217233270,"date":"2026-03-15T16:00:00.000Z","netValue":1.1768107000414039},{"date":"2026-03-12T16:00:00.000Z","stockId":7110217233270,"netValue":1.1790127602361256},{"date":"2026-03-11T16:00:00.000Z","stockId":7110217233270,"netValue":1.1840504641038438},{"stockId":7110217233270,"date":"2026-03-10T16:00:00.000Z","netValue":1.1835694167598905},{"stockId":7110217233270,"date":"2026-03-09T16:00:00.000Z","netValue":1.1830683929888026},{"date":"2026-03-08T16:00:00.000Z","stockId":7110217233270,"netValue":1.1789931282383606},{"stockId":7110217233270,"date":"2026-03-05T16:00:00.000Z","netValue":1.1816552551254773},{"date":"2026-03-04T16:00:00.000Z","stockId":7110217233270,"netValue":1.1794736572523494},{"date":"2026-03-03T16:00:00.000Z","stockId":7110217233270,"netValue":1.175379709828033},{"stockId":7110217233270,"date":"2026-03-02T16:00:00.000Z","netValue":1.177688721602093},{"date":"2026-03-01T16:00:00.000Z","stockId":7110217233270,"netValue":1.189094934188171},{"date":"2026-02-26T16:00:00.000Z","stockId":7110217233270,"netValue":1.1877100461740746},{"date":"2026-02-25T16:00:00.000Z","stockId":7110217233270,"netValue":1.1860132486021857},{"stockId":7110217233270,"date":"2026-02-24T16:00:00.000Z","netValue":1.18433499346717},{"stockId":7110217233270,"date":"2026-02-23T16:00:00.000Z","netValue":1.18091152974101},{"stockId":7110217233270,"date":"2026-02-12T16:00:00.000Z","netValue":1.1768265298160463},{"date":"2026-02-11T16:00:00.000Z","stockId":7110217233270,"netValue":1.1811106839015977},{"date":"2026-02-10T16:00:00.000Z","stockId":7110217233270,"netValue":1.177884564911511},{"date":"2026-02-09T16:00:00.000Z","stockId":7110217233270,"netValue":1.1774815046013252},{"stockId":7110217233270,"date":"2026-02-08T16:00:00.000Z","netValue":1.1763259451729273},{"stockId":7110217233270,"date":"2026-02-05T16:00:00.000Z","netValue":1.1692577449922443},{"stockId":7110217233270,"date":"2026-02-04T16:00:00.000Z","netValue":1.1696829889444504},{"stockId":7110217233270,"date":"2026-02-03T16:00:00.000Z","netValue":1.1747018884140448},{"stockId":7110217233270,"date":"2026-02-02T16:00:00.000Z","netValue":1.173341188769393},{"stockId":7110217233270,"date":"2026-02-01T16:00:00.000Z","netValue":1.1667160636137588},{"date":"2026-01-29T16:00:00.000Z","stockId":7110217233270,"netValue":1.1816651526057336},{"stockId":7110217233270,"date":"2026-01-28T16:00:00.000Z","netValue":1.1856675352597674},{"date":"2026-01-27T16:00:00.000Z","stockId":7110217233270,"netValue":1.1883468576593854},{"date":"2026-01-26T16:00:00.000Z","stockId":7110217233270,"netValue":1.1847276027725304},{"date":"2026-01-25T16:00:00.000Z","stockId":7110217233270,"netValue":1.1818108806676801},{"date":"2026-01-22T16:00:00.000Z","stockId":7110217233270,"netValue":1.183342608404346},{"date":"2026-01-21T16:00:00.000Z","stockId":7110217233270,"netValue":1.1798800608040483},{"date":"2026-01-20T16:00:00.000Z","stockId":7110217233270,"netValue":1.178244308956931},{"date":"2026-01-19T16:00:00.000Z","stockId":7110217233270,"netValue":1.1727548445144256},{"date":"2026-01-18T16:00:00.000Z","stockId":7110217233270,"netValue":1.1734965807851645},{"stockId":7110217233270,"date":"2026-01-15T16:00:00.000Z","netValue":1.171711621842608},{"date":"2026-01-14T16:00:00.000Z","stockId":7110217233270,"netValue":1.169759515906306},{"stockId":7110217233270,"date":"2026-01-13T16:00:00.000Z","netValue":1.1689147516854599},{"date":"2026-01-12T16:00:00.000Z","stockId":7110217233270,"netValue":1.1662276149814246},{"stockId":7110217233270,"date":"2026-01-11T16:00:00.000Z","netValue":1.170222652587243},{"date":"2026-01-08T16:00:00.000Z","stockId":7110217233270,"netValue":1.165564260952031},{"stockId":7110217233270,"date":"2026-01-07T16:00:00.000Z","netValue":1.1608311653956163},{"date":"2026-01-06T16:00:00.000Z","stockId":7110217233270,"netValue":1.1606202691117753},{"date":"2026-01-05T16:00:00.000Z","stockId":7110217233270,"netValue":1.1600157618896487},{"date":"2026-01-04T16:00:00.000Z","stockId":7110217233270,"netValue":1.1535895315188358},{"date":"2025-12-30T16:00:00.000Z","stockId":7110217233270,"netValue":1.14632591391096},{"date":"2025-12-29T16:00:00.000Z","stockId":7110217233270,"netValue":1.1469718492610461},{"date":"2025-12-28T16:00:00.000Z","stockId":7110217233270,"netValue":1.144657322082145},{"date":"2025-12-25T16:00:00.000Z","stockId":7110217233270,"netValue":1.1447255170736805},{"date":"2025-12-24T16:00:00.000Z","stockId":7110217233270,"netValue":1.1433199081655794},{"date":"2025-12-23T16:00:00.000Z","stockId":7110217233270,"netValue":1.1421962310937395},{"date":"2025-12-22T16:00:00.000Z","stockId":7110217233270,"netValue":1.1395249669890217},{"date":"2025-12-21T16:00:00.000Z","stockId":7110217233270,"netValue":1.1390002080224717},{"date":"2025-12-18T16:00:00.000Z","stockId":7110217233270,"netValue":1.1358788483667122},{"date":"2025-12-17T16:00:00.000Z","stockId":7110217233270,"netValue":1.133565592910407},{"date":"2025-12-16T16:00:00.000Z","stockId":7110217233270,"netValue":1.1346702104958268},{"date":"2025-12-15T16:00:00.000Z","stockId":7110217233270,"netValue":1.1285863629975905},{"date":"2025-12-14T16:00:00.000Z","stockId":7110217233270,"netValue":1.133353568389928},{"date":"2025-12-11T16:00:00.000Z","stockId":7110217233270,"netValue":1.1373395929761911},{"date":"2025-12-10T16:00:00.000Z","stockId":7110217233270,"netValue":1.132476614154304},{"date":"2025-12-09T16:00:00.000Z","stockId":7110217233270,"netValue":1.1350149902018252},{"date":"2025-12-08T16:00:00.000Z","stockId":7110217233270,"netValue":1.1335959165086453},{"date":"2025-12-07T16:00:00.000Z","stockId":7110217233270,"netValue":1.1383963201543554},{"date":"2025-12-04T16:00:00.000Z","stockId":7110217233270,"netValue":1.1367699217215708},{"date":"2025-12-03T16:00:00.000Z","stockId":7110217233270,"netValue":1.1327711485448033},{"date":"2025-12-02T16:00:00.000Z","stockId":7110217233270,"netValue":1.131657824793503},{"date":"2025-12-01T16:00:00.000Z","stockId":7110217233270,"netValue":1.1314683098064255},{"date":"2025-11-30T16:00:00.000Z","stockId":7110217233270,"netValue":1.1342630976484402},{"date":"2025-11-27T16:00:00.000Z","stockId":7110217233270,"netValue":1.130638944991707},{"date":"2025-11-26T16:00:00.000Z","stockId":7110217233270,"netValue":1.1278213617669024},{"date":"2025-11-25T16:00:00.000Z","stockId":7110217233270,"netValue":1.1276550912979793},{"date":"2025-11-24T16:00:00.000Z","stockId":7110217233270,"netValue":1.1267695769111343},{"date":"2025-11-23T16:00:00.000Z","stockId":7110217233270,"netValue":1.1240535508885212},{"date":"2025-11-20T16:00:00.000Z","stockId":7110217233270,"netValue":1.12345419657274},{"date":"2025-11-19T16:00:00.000Z","stockId":7110217233270,"netValue":1.1328251596206442},{"date":"2025-11-18T16:00:00.000Z","stockId":7110217233270,"netValue":1.1354703791090541},{"date":"2025-11-17T16:00:00.000Z","stockId":7110217233270,"netValue":1.1352893164182258},{"date":"2025-11-16T16:00:00.000Z","stockId":7110217233270,"netValue":1.1382277955580469},{"date":"2025-11-13T16:00:00.000Z","stockId":7110217233270,"netValue":1.1409365383381398},{"date":"2025-11-12T16:00:00.000Z","stockId":7110217233270,"netValue":1.1459052742979854},{"date":"2025-11-11T16:00:00.000Z","stockId":7110217233270,"netValue":1.142203024522181},{"date":"2025-11-10T16:00:00.000Z","stockId":7110217233270,"netValue":1.1412369907672897},{"date":"2025-11-09T16:00:00.000Z","stockId":7110217233270,"netValue":1.1436430692547555},{"date":"2025-11-06T16:00:00.000Z","stockId":7110217233270,"netValue":1.140889558488167},{"date":"2025-11-05T16:00:00.000Z","stockId":7110217233270,"netValue":1.1416334097957583},{"date":"2025-11-04T16:00:00.000Z","stockId":7110217233270,"netValue":1.1335425618310349},{"date":"2025-11-03T16:00:00.000Z","stockId":7110217233270,"netValue":1.1330476363107644},{"date":"2025-11-02T16:00:00.000Z","stockId":7110217233270,"netValue":1.1378822048963084},{"date":"2025-10-30T16:00:00.000Z","stockId":7110217233270,"netValue":1.1370749203036679},{"date":"2025-10-29T16:00:00.000Z","stockId":7110217233270,"netValue":1.1399664589886869},{"date":"2025-10-28T16:00:00.000Z","stockId":7110217233270,"netValue":1.1414685200370727},{"date":"2025-10-27T16:00:00.000Z","stockId":7110217233270,"netValue":1.1368124528891839},{"date":"2025-10-26T16:00:00.000Z","stockId":7110217233270,"netValue":1.139236812310487},{"date":"2025-10-23T16:00:00.000Z","stockId":7110217233270,"netValue":1.133912564658812},{"date":"2025-10-22T16:00:00.000Z","stockId":7110217233270,"netValue":1.1290169743984309},{"date":"2025-10-21T16:00:00.000Z","stockId":7110217233270,"netValue":1.1276422659987206},{"date":"2025-10-20T16:00:00.000Z","stockId":7110217233270,"netValue":1.1276112273790273},{"date":"2025-10-19T16:00:00.000Z","stockId":7110217233270,"netValue":1.1224904497105281},{"date":"2025-10-16T16:00:00.000Z","stockId":7110217233270,"netValue":1.1210042307804293},{"date":"2025-10-15T16:00:00.000Z","stockId":7110217233270,"netValue":1.129877249716885},{"date":"2025-10-14T16:00:00.000Z","stockId":7110217233270,"netValue":1.13133797179833},{"date":"2025-10-13T16:00:00.000Z","stockId":7110217233270,"netValue":1.12773801305681},{"date":"2025-10-12T16:00:00.000Z","stockId":7110217233270,"netValue":1.132536551166374},{"date":"2025-10-09T16:00:00.000Z","stockId":7110217233270,"netValue":1.1345269037773418},{"date":"2025-10-08T16:00:00.000Z","stockId":7110217233270,"netValue":1.141435463737001},{"date":"2025-09-29T16:00:00.000Z","stockId":7110217233270,"netValue":1.127459186347411},{"date":"2025-09-28T16:00:00.000Z","stockId":7110217233270,"netValue":1.121855387706254},{"date":"2025-09-25T16:00:00.000Z","stockId":7110217233270,"netValue":1.115052437451406},{"date":"2025-09-24T16:00:00.000Z","stockId":7110217233270,"netValue":1.116344873738644},{"date":"2025-09-23T16:00:00.000Z","stockId":7110217233270,"netValue":1.1150124328385433},{"date":"2025-09-22T16:00:00.000Z","stockId":7110217233270,"netValue":1.1067930251023146},{"date":"2025-09-21T16:00:00.000Z","stockId":7110217233270,"netValue":1.1096839684797426},{"date":"2025-09-18T16:00:00.000Z","stockId":7110217233270,"netValue":1.1120368943372463},{"date":"2025-09-17T16:00:00.000Z","stockId":7110217233270,"netValue":1.109775407378592},{"date":"2025-09-16T16:00:00.000Z","stockId":7110217233270,"netValue":1.119389769137497},{"date":"2025-09-15T16:00:00.000Z","stockId":7110217233270,"netValue":1.115450645300412},{"date":"2025-09-14T16:00:00.000Z","stockId":7110217233270,"netValue":1.1180211093405015},{"date":"2025-09-11T16:00:00.000Z","stockId":7110217233270,"netValue":1.1192973846822891},{"date":"2025-09-10T16:00:00.000Z","stockId":7110217233270,"netValue":1.1164277782755145},{"date":"2025-09-09T16:00:00.000Z","stockId":7110217233270,"netValue":1.1030817624522264},{"date":"2025-09-08T16:00:00.000Z","stockId":7110217233270,"netValue":1.1053435326759384},{"date":"2025-09-07T16:00:00.000Z","stockId":7110217233270,"netValue":1.109341641733028},{"date":"2025-09-04T16:00:00.000Z","stockId":7110217233270,"netValue":1.1054502750592656},{"date":"2025-09-03T16:00:00.000Z","stockId":7110217233270,"netValue":1.092203183823541},{"date":"2025-09-02T16:00:00.000Z","stockId":7110217233270,"netValue":1.1093152017502268},{"date":"2025-09-01T16:00:00.000Z","stockId":7110217233270,"netValue":1.115271290221159},{"date":"2025-08-31T16:00:00.000Z","stockId":7110217233270,"netValue":1.119514364867424},{"date":"2025-08-28T16:00:00.000Z","stockId":7110217233270,"netValue":1.1142786129703355},{"date":"2025-08-27T16:00:00.000Z","stockId":7110217233270,"netValue":1.117018434383144},{"date":"2025-08-26T16:00:00.000Z","stockId":7110217233270,"netValue":1.1071832933563142},{"date":"2025-08-25T16:00:00.000Z","stockId":7110217233270,"netValue":1.1203299457068212},{"date":"2025-08-24T16:00:00.000Z","stockId":7110217233270,"netValue":1.1151277121492924},{"date":"2025-08-21T16:00:00.000Z","stockId":7110217233270,"netValue":1.0970189074739787},{"date":"2025-08-20T16:00:00.000Z","stockId":7110217233270,"netValue":1.0875682953020434},{"date":"2025-08-19T16:00:00.000Z","stockId":7110217233270,"netValue":1.085770578416814},{"date":"2025-08-18T16:00:00.000Z","stockId":7110217233270,"netValue":1.0773721133970964},{"date":"2025-08-17T16:00:00.000Z","stockId":7110217233270,"netValue":1.079399615498905},{"date":"2025-08-14T16:00:00.000Z","stockId":7110217233270,"netValue":1.078096542988356},{"date":"2025-08-13T16:00:00.000Z","stockId":7110217233270,"netValue":1.0711876307704216},{"date":"2025-08-12T16:00:00.000Z","stockId":7110217233270,"netValue":1.0742427134002943},{"date":"2025-08-11T16:00:00.000Z","stockId":7110217233270,"netValue":1.070701932019184},{"date":"2025-08-10T16:00:00.000Z","stockId":7110217233270,"netValue":1.0682206938970082},{"date":"2025-08-07T16:00:00.000Z","stockId":7110217233270,"netValue":1.067141213842077},{"date":"2025-08-06T16:00:00.000Z","stockId":7110217233270,"netValue":1.0677255019938137},{"date":"2025-08-05T16:00:00.000Z","stockId":7110217233270,"netValue":1.0666987610339624},{"date":"2025-08-04T16:00:00.000Z","stockId":7110217233270,"netValue":1.0643773028042933},{"date":"2025-08-03T16:00:00.000Z","stockId":7110217233270,"netValue":1.062300715769226},{"date":"2025-07-31T16:00:00.000Z","stockId":7110217233270,"netValue":1.0597641898050452},{"date":"2025-07-30T16:00:00.000Z","stockId":7110217233270,"netValue":1.06173869314559},{"date":"2025-07-29T16:00:00.000Z","stockId":7110217233270,"netValue":1.0650942624554918},{"date":"2025-07-28T16:00:00.000Z","stockId":7110217233270,"netValue":1.0663684657358046},{"date":"2025-07-27T16:00:00.000Z","stockId":7110217233270,"netValue":1.064379110969354},{"date":"2025-07-24T16:00:00.000Z","stockId":7110217233270,"netValue":1.0639068555836917},{"date":"2025-07-23T16:00:00.000Z","stockId":7110217233270,"netValue":1.0611411661869932},{"date":"2025-07-22T16:00:00.000Z","stockId":7110217233270,"netValue":1.0590204103246685},{"date":"2025-07-21T16:00:00.000Z","stockId":7110217233270,"netValue":1.0589670157983369},{"date":"2025-07-20T16:00:00.000Z","stockId":7110217233270,"netValue":1.056268684963551},{"date":"2025-07-17T16:00:00.000Z","stockId":7110217233270,"netValue":1.0547674550496386},{"date":"2025-07-16T16:00:00.000Z","stockId":7110217233270,"netValue":1.0532222555789352},{"date":"2025-07-15T16:00:00.000Z","stockId":7110217233270,"netValue":1.0503816610089638},{"date":"2025-07-14T16:00:00.000Z","stockId":7110217233270,"netValue":1.0502459359552183},{"date":"2025-07-13T16:00:00.000Z","stockId":7110217233270,"netValue":1.0490226337945143},{"date":"2025-07-10T16:00:00.000Z","stockId":7110217233270,"netValue":1.0494120074562094},{"date":"2025-07-09T16:00:00.000Z","stockId":7110217233270,"netValue":1.0462755765913199},{"date":"2025-07-08T16:00:00.000Z","stockId":7110217233270,"netValue":1.0452084770888608},{"date":"2025-07-07T16:00:00.000Z","stockId":7110217233270,"netValue":1.0477995664857596},{"date":"2025-07-06T16:00:00.000Z","stockId":7110217233270,"netValue":1.044466793708289},{"date":"2025-07-03T16:00:00.000Z","stockId":7110217233270,"netValue":1.046452425803772},{"date":"2025-07-02T16:00:00.000Z","stockId":7110217233270,"netValue":1.0456795851490583},{"date":"2025-07-01T16:00:00.000Z","stockId":7110217233270,"netValue":1.044934616260592},{"date":"2025-06-30T16:00:00.000Z","stockId":7110217233270,"netValue":1.0440937451669967},{"date":"2025-06-29T16:00:00.000Z","stockId":7110217233270,"netValue":1.0429440877087335},{"date":"2025-06-26T16:00:00.000Z","stockId":7110217233270,"netValue":1.0399440558368367},{"date":"2025-06-25T16:00:00.000Z","stockId":7110217233270,"netValue":1.0358821454011804},{"date":"2025-06-24T16:00:00.000Z","stockId":7110217233270,"netValue":1.0372346101610224},{"date":"2025-06-23T16:00:00.000Z","stockId":7110217233270,"netValue":1.0345957269591661},{"date":"2025-06-22T16:00:00.000Z","stockId":7110217233270,"netValue":1.031648399286308},{"date":"2025-06-19T16:00:00.000Z","stockId":7110217233270,"netValue":1.0308093579348763},{"date":"2025-06-18T16:00:00.000Z","stockId":7110217233270,"netValue":1.0322328689888787},{"date":"2025-06-17T16:00:00.000Z","stockId":7110217233270,"netValue":1.0329435892662688},{"date":"2025-06-16T16:00:00.000Z","stockId":7110217233270,"netValue":1.031919152429348},{"date":"2025-06-15T16:00:00.000Z","stockId":7110217233270,"netValue":1.0326002050742513},{"date":"2025-06-12T16:00:00.000Z","stockId":7110217233270,"netValue":1.0324240790422752},{"date":"2025-06-11T16:00:00.000Z","stockId":7110217233270,"netValue":1.033664946550224},{"date":"2025-06-10T16:00:00.000Z","stockId":7110217233270,"netValue":1.0334485955153145},{"date":"2025-06-09T16:00:00.000Z","stockId":7110217233270,"netValue":1.033493846263314},{"date":"2025-06-08T16:00:00.000Z","stockId":7110217233270,"netValue":1.03562858422562},{"date":"2025-06-05T16:00:00.000Z","stockId":7110217233270,"netValue":1.0340273388772294},{"date":"2025-06-04T16:00:00.000Z","stockId":7110217233270,"netValue":1.033365359465133},{"date":"2025-06-03T16:00:00.000Z","stockId":7110217233270,"netValue":1.0303880616828074},{"date":"2025-06-02T16:00:00.000Z","stockId":7110217233270,"netValue":1.0287786370075416},{"date":"2025-05-29T16:00:00.000Z","stockId":7110217233270,"netValue":1.0277218443530398},{"date":"2025-05-28T16:00:00.000Z","stockId":7110217233270,"netValue":1.0289223993675087},{"date":"2025-05-27T16:00:00.000Z","stockId":7110217233270,"netValue":1.0254755147388244},{"date":"2025-05-26T16:00:00.000Z","stockId":7110217233270,"netValue":1.0253784212612962},{"date":"2025-05-25T16:00:00.000Z","stockId":7110217233270,"netValue":1.0279707409849006},{"date":"2025-05-22T16:00:00.000Z","stockId":7110217233270,"netValue":1.02769314282809},{"date":"2025-05-21T16:00:00.000Z","stockId":7110217233270,"netValue":1.0305587449124491},{"date":"2025-05-20T16:00:00.000Z","stockId":7110217233270,"netValue":1.0315979863537776},{"date":"2025-05-19T16:00:00.000Z","stockId":7110217233270,"netValue":1.030753881571778},{"date":"2025-05-18T16:00:00.000Z","stockId":7110217233270,"netValue":1.0297952893482},{"date":"2025-05-15T16:00:00.000Z","stockId":7110217233270,"netValue":1.0295679844376706},{"date":"2025-05-14T16:00:00.000Z","stockId":7110217233270,"netValue":1.0306547413414344},{"date":"2025-05-13T16:00:00.000Z","stockId":7110217233270,"netValue":1.0343724742813398},{"date":"2025-05-12T16:00:00.000Z","stockId":7110217233270,"netValue":1.0321540686338266},{"date":"2025-05-11T16:00:00.000Z","stockId":7110217233270,"netValue":1.031231109866445},{"date":"2025-05-08T16:00:00.000Z","stockId":7110217233270,"netValue":1.030032024573477},{"date":"2025-05-07T16:00:00.000Z","stockId":7110217233270,"netValue":1.0321602273854165},{"date":"2025-05-06T16:00:00.000Z","stockId":7110217233270,"netValue":1.0319922011009564},{"date":"2025-05-05T16:00:00.000Z","stockId":7110217233270,"netValue":1.030905174129843},{"date":"2025-04-29T16:00:00.000Z","stockId":7110217233270,"netValue":1.0271172061391107},{"date":"2025-04-28T16:00:00.000Z","stockId":7110217233270,"netValue":1.0252750604120975},{"date":"2025-04-27T16:00:00.000Z","stockId":7110217233270,"netValue":1.0252377817445826},{"date":"2025-04-24T16:00:00.000Z","stockId":7110217233270,"netValue":1.0251174168335426},{"date":"2025-04-23T16:00:00.000Z","stockId":7110217233270,"netValue":1.0249506632029988},{"date":"2025-04-22T16:00:00.000Z","stockId":7110217233270,"netValue":1.0267712961095727},{"date":"2025-04-21T16:00:00.000Z","stockId":7110217233270,"netValue":1.026735785194834},{"date":"2025-04-20T16:00:00.000Z","stockId":7110217233270,"netValue":1.0264953566647759},{"date":"2025-04-17T16:00:00.000Z","stockId":7110217233270,"netValue":1.0239014497528014},{"date":"2025-04-16T16:00:00.000Z","stockId":7110217233270,"netValue":1.0249092062994722},{"date":"2025-04-15T16:00:00.000Z","stockId":7110217233270,"netValue":1.0238188589489634},{"date":"2025-04-14T16:00:00.000Z","stockId":7110217233270,"netValue":1.0233778163336968},{"date":"2025-04-13T16:00:00.000Z","stockId":7110217233270,"netValue":1.0249699508197139},{"date":"2025-04-10T16:00:00.000Z","stockId":7110217233270,"netValue":1.024091782981813},{"date":"2025-04-09T16:00:00.000Z","stockId":7110217233270,"netValue":1.0173109881510278},{"date":"2025-04-08T16:00:00.000Z","stockId":7110217233270,"netValue":1.0135437582449442},{"date":"2025-04-07T16:00:00.000Z","stockId":7110217233270,"netValue":1.0061175994416385},{"date":"2025-04-06T16:00:00.000Z","stockId":7110217233270,"netValue":1.0050983171664978},{"date":"2025-04-02T16:00:00.000Z","stockId":7110217233270,"netValue":1.0215306828184574},{"date":"2025-04-01T16:00:00.000Z","stockId":7110217233270,"netValue":1.0216732526559718},{"date":"2025-03-31T16:00:00.000Z","stockId":7110217233270,"netValue":1.0210499306938297},{"date":"2025-03-30T16:00:00.000Z","stockId":7110217233270,"netValue":1.0204849597253614},{"date":"2025-03-27T16:00:00.000Z","stockId":7110217233270,"netValue":1.0206349161368817},{"date":"2025-03-26T16:00:00.000Z","stockId":7110217233270,"netValue":1.0221890798351783},{"date":"2025-03-25T16:00:00.000Z","stockId":7110217233270,"netValue":1.0206619558701553},{"date":"2025-03-24T16:00:00.000Z","stockId":7110217233270,"netValue":1.0201867912449705},{"date":"2025-03-23T16:00:00.000Z","stockId":7110217233270,"netValue":1.0219117201094639},{"date":"2025-03-20T16:00:00.000Z","stockId":7110217233270,"netValue":1.0212945264541164},{"date":"2025-03-19T16:00:00.000Z","stockId":7110217233270,"netValue":1.025070742815444},{"date":"2025-03-18T16:00:00.000Z","stockId":7110217233270,"netValue":1.0259061330779482},{"date":"2025-03-17T16:00:00.000Z","stockId":7110217233270,"netValue":1.0272110024482937},{"date":"2025-03-16T16:00:00.000Z","stockId":7110217233270,"netValue":1.025700772651239},{"date":"2025-03-13T16:00:00.000Z","stockId":7110217233270,"netValue":1.0264176112176084},{"date":"2025-03-12T16:00:00.000Z","stockId":7110217233270,"netValue":1.0229902137507227},{"date":"2025-03-11T16:00:00.000Z","stockId":7110217233270,"netValue":1.0265583241944343},{"date":"2025-03-10T16:00:00.000Z","stockId":7110217233270,"netValue":1.0269920351007187},{"date":"2025-03-09T16:00:00.000Z","stockId":7110217233270,"netValue":1.0284545762172177},{"date":"2025-03-06T16:00:00.000Z","stockId":7110217233270,"netValue":1.0288013322356175},{"date":"2025-03-05T16:00:00.000Z","stockId":7110217233270,"netValue":1.0318313274563269},{"date":"2025-03-04T16:00:00.000Z","stockId":7110217233270,"netValue":1.0270633166267906},{"date":"2025-03-03T16:00:00.000Z","stockId":7110217233270,"netValue":1.0258629401834565},{"date":"2025-03-02T16:00:00.000Z","stockId":7110217233270,"netValue":1.023641283326697},{"date":"2025-02-27T16:00:00.000Z","stockId":7110217233270,"netValue":1.0241551965473612},{"date":"2025-02-26T16:00:00.000Z","stockId":7110217233270,"netValue":1.0309921700136853},{"date":"2025-02-25T16:00:00.000Z","stockId":7110217233270,"netValue":1.0314070844516519},{"date":"2025-02-24T16:00:00.000Z","stockId":7110217233270,"netValue":1.0278545988030787},{"date":"2025-02-23T16:00:00.000Z","stockId":7110217233270,"netValue":1.0278405292912989},{"date":"2025-02-20T16:00:00.000Z","stockId":7110217233270,"netValue":1.0282167331834238},{"date":"2025-02-19T16:00:00.000Z","stockId":7110217233270,"netValue":1.021936317587902},{"date":"2025-02-18T16:00:00.000Z","stockId":7110217233270,"netValue":1.0220141180911948},{"date":"2025-02-17T16:00:00.000Z","stockId":7110217233270,"netValue":1.0174341728726968},{"date":"2025-02-16T16:00:00.000Z","stockId":7110217233270,"netValue":1.021471126131567},{"date":"2025-02-13T16:00:00.000Z","stockId":7110217233270,"netValue":1.0204856564858966},{"date":"2025-02-12T16:00:00.000Z","stockId":7110217233270,"netValue":1.0203002468118423},{"date":"2025-02-11T16:00:00.000Z","stockId":7110217233270,"netValue":1.0241091761128989},{"date":"2025-02-10T16:00:00.000Z","stockId":7110217233270,"netValue":1.0211717616972507},{"date":"2025-02-09T16:00:00.000Z","stockId":7110217233270,"netValue":1.0228153052342657},{"date":"2025-02-06T16:00:00.000Z","stockId":7110217233270,"netValue":1.0210573894347457},{"date":"2025-02-05T16:00:00.000Z","stockId":7110217233270,"netValue":1.0166281287157526},{"date":"2025-02-04T16:00:00.000Z","stockId":7110217233270,"netValue":1.012515993329084},{"date":"2025-01-26T16:00:00.000Z","stockId":7110217233270,"netValue":1.0103754705846424},{"date":"2025-01-23T16:00:00.000Z","stockId":7110217233270,"netValue":1.012213844489134},{"date":"2025-01-22T16:00:00.000Z","stockId":7110217233270,"netValue":1.010466853005313},{"date":"2025-01-21T16:00:00.000Z","stockId":7110217233270,"netValue":1.0116765975416995},{"date":"2025-01-20T16:00:00.000Z","stockId":7110217233270,"netValue":1.0120613249501553},{"date":"2025-01-19T16:00:00.000Z","stockId":7110217233270,"netValue":1.0106337983269194},{"date":"2025-01-16T16:00:00.000Z","stockId":7110217233270,"netValue":1.0101681705106005},{"date":"2025-01-15T16:00:00.000Z","stockId":7110217233270,"netValue":1.008610536663118},{"date":"2025-01-14T16:00:00.000Z","stockId":7110217233270,"netValue":1.010177821399974},{"date":"2025-01-13T16:00:00.000Z","stockId":7110217233270,"netValue":1.0106176730105547},{"date":"2025-01-12T16:00:00.000Z","stockId":7110217233270,"netValue":1.0059850877360235},{"date":"2025-01-09T16:00:00.000Z","stockId":7110217233270,"netValue":1.0062857190424939},{"date":"2025-01-08T16:00:00.000Z","stockId":7110217233270,"netValue":1.0082074246611632},{"date":"2025-01-07T16:00:00.000Z","stockId":7110217233270,"netValue":1.0086049840037847},{"date":"2025-01-06T16:00:00.000Z","stockId":7110217233270,"netValue":1.0088312859423694},{"date":"2025-01-05T16:00:00.000Z","stockId":7110217233270,"netValue":1.0064576988022012},{"date":"2025-01-02T16:00:00.000Z","stockId":7110217233270,"netValue":1.0070287833656841},{"date":"2025-01-01T16:00:00.000Z","stockId":7110217233270,"netValue":1.009453128938749},{"date":"2024-12-30T16:00:00.000Z","stockId":7110217233270,"netValue":1.0123692532146424},{"date":"2024-12-29T16:00:00.000Z","stockId":7110217233270,"netValue":1.0155894710153754},{"date":"2024-12-26T16:00:00.000Z","stockId":7110217233270,"netValue":1.0155516640088103},{"date":"2024-12-25T16:00:00.000Z","stockId":7110217233270,"netValue":1.0156288312134376},{"date":"2024-12-24T16:00:00.000Z","stockId":7110217233270,"netValue":1.0139694719861334},{"date":"2024-12-23T16:00:00.000Z","stockId":7110217233270,"netValue":1.0146396565523472},{"date":"2024-12-22T16:00:00.000Z","stockId":7110217233270,"netValue":1.0132634535189249},{"date":"2024-12-19T16:00:00.000Z","stockId":7110217233270,"netValue":1.0157533545361335},{"date":"2024-12-18T16:00:00.000Z","stockId":7110217233270,"netValue":1.0134020033230864},{"date":"2024-12-17T16:00:00.000Z","stockId":7110217233270,"netValue":1.011914718717918},{"date":"2024-12-16T16:00:00.000Z","stockId":7110217233270,"netValue":1.0104799221118899},{"date":"2024-12-15T16:00:00.000Z","stockId":7110217233270,"netValue":1.0125887421133475},{"date":"2024-12-12T16:00:00.000Z","stockId":7110217233270,"netValue":1.013950044612826},{"date":"2024-12-11T16:00:00.000Z","stockId":7110217233270,"netValue":1.0157396733062427},{"date":"2024-12-10T16:00:00.000Z","stockId":7110217233270,"netValue":1.0147180876067752},{"date":"2024-12-09T16:00:00.000Z","stockId":7110217233270,"netValue":1.0134719697682484},{"date":"2024-12-08T16:00:00.000Z","stockId":7110217233270,"netValue":1.011555971377139},{"date":"2024-12-05T16:00:00.000Z","stockId":7110217233270,"netValue":1.0119833194763463},{"date":"2024-12-04T16:00:00.000Z","stockId":7110217233270,"netValue":1.0107991062435642},{"date":"2024-12-03T16:00:00.000Z","stockId":7110217233270,"netValue":1.009724686718987},{"date":"2024-12-02T16:00:00.000Z","stockId":7110217233270,"netValue":1.010632372993723},{"date":"2024-12-01T16:00:00.000Z","stockId":7110217233270,"netValue":1.0111570581260865},{"date":"2024-11-28T16:00:00.000Z","stockId":7110217233270,"netValue":1.0085736997325374},{"date":"2024-11-27T16:00:00.000Z","stockId":7110217233270,"netValue":1.0056117464858005},{"date":"2024-11-26T16:00:00.000Z","stockId":7110217233270,"netValue":1.0059517272019982},{"date":"2024-11-25T16:00:00.000Z","stockId":7110217233270,"netValue":1.0024358800041249},{"date":"2024-11-24T16:00:00.000Z","stockId":7110217233270,"netValue":1.003483570217634},{"date":"2024-11-21T16:00:00.000Z","stockId":7110217233270,"netValue":1.0038124945967615},{"date":"2024-11-20T16:00:00.000Z","stockId":7110217233270,"netValue":1.0084688556686423},{"date":"2024-11-19T16:00:00.000Z","stockId":7110217233270,"netValue":1.007569693732882},{"date":"2024-11-18T16:00:00.000Z","stockId":7110217233270,"netValue":1.0057726941233203},{"date":"2024-11-17T16:00:00.000Z","stockId":7110217233270,"netValue":1.0024263474007127},{"date":"2024-11-14T16:00:00.000Z","stockId":7110217233270,"netValue":1.0054509573236918},{"date":"2024-11-13T16:00:00.000Z","stockId":7110217233270,"netValue":1.0086434021851796},{"date":"2024-11-12T16:00:00.000Z","stockId":7110217233270,"netValue":1.012306017056207},{"date":"2024-11-11T16:00:00.000Z","stockId":7110217233270,"netValue":1.0119355042785427},{"date":"2024-11-10T16:00:00.000Z","stockId":7110217233270,"netValue":1.0142858333381477},{"date":"2024-11-07T16:00:00.000Z","stockId":7110217233270,"netValue":1.009903382345917},{"date":"2024-11-06T16:00:00.000Z","stockId":7110217233270,"netValue":1.0097527359543388},{"date":"2024-11-05T16:00:00.000Z","stockId":7110217233270,"netValue":1.0063543509252229},{"date":"2024-11-04T16:00:00.000Z","stockId":7110217233270,"netValue":1.0058332957116347},{"date":"2024-11-03T16:00:00.000Z","stockId":7110217233270,"netValue":1.000633822303403},{"date":"2024-10-31T16:00:00.000Z","stockId":7110217233270,"netValue":0.9979682872202867},{"date":"2024-10-30T16:00:00.000Z","stockId":7110217233270,"netValue":1.0012042460882604},{"date":"2024-10-29T16:00:00.000Z","stockId":7110217233270,"netValue":0.999396808209134},{"date":"2024-10-28T16:00:00.000Z","stockId":7110217233270,"netValue":1.0000851018321533},{"date":"2024-10-27T16:00:00.000Z","stockId":7110217233270,"netValue":1.0017500686611374},{"date":"2024-10-24T16:00:00.000Z","stockId":7110217233270,"netValue":1.0006587112567316},{"date":"2024-10-23T16:00:00.000Z","stockId":7110217233270,"netValue":0.9988416142951078},{"date":"2024-10-22T16:00:00.000Z","stockId":7110217233270,"netValue":0.999746807230668},{"date":"2024-10-21T16:00:00.000Z","stockId":7110217233270,"netValue":1.0000755121487197},{"date":"2024-10-20T16:00:00.000Z","stockId":7110217233270,"netValue":1.0006645098638594},{"date":"2024-10-17T16:00:00.000Z","stockId":7110217233270,"netValue":0.9985514774460817},{"date":"2024-10-16T16:00:00.000Z","stockId":7110217233270,"netValue":0.9894227370721104},{"date":"2024-10-15T16:00:00.000Z","stockId":7110217233270,"netValue":0.9892510954213233},{"date":"2024-10-14T16:00:00.000Z","stockId":7110217233270,"netValue":0.9902486714539122},{"date":"2024-10-13T16:00:00.000Z","stockId":7110217233270,"netValue":0.993373170097051},{"date":"2024-10-10T16:00:00.000Z","stockId":7110217233270,"netValue":0.9881026285222799},{"date":"2024-10-09T16:00:00.000Z","stockId":7110217233270,"netValue":0.9908033397455228},{"date":"2024-10-08T16:00:00.000Z","stockId":7110217233270,"netValue":0.9924545541857709},{"date":"2024-10-07T16:00:00.000Z","stockId":7110217233270,"netValue":0.9978735474331027},{"date":"2024-09-29T16:00:00.000Z","stockId":7110217233270,"netValue":0.9911879932147086},{"date":"2024-09-26T16:00:00.000Z","stockId":7110217233270,"netValue":0.9850696933529541},{"date":"2024-09-25T16:00:00.000Z","stockId":7110217233270,"netValue":0.9821670020695272},{"date":"2024-09-24T16:00:00.000Z","stockId":7110217233270,"netValue":0.980247114769625},{"date":"2024-09-23T16:00:00.000Z","stockId":7110217233270,"netValue":0.9798051926419908},{"date":"2024-09-22T16:00:00.000Z","stockId":7110217233270,"netValue":0.9779754009353282},{"date":"2024-09-19T16:00:00.000Z","stockId":7110217233270,"netValue":0.9780741105255111},{"date":"2024-09-18T16:00:00.000Z","stockId":7110217233270,"netValue":0.9782523947057937},{"date":"2024-09-17T16:00:00.000Z","stockId":7110217233270,"netValue":0.9777722653470092},{"date":"2024-09-12T16:00:00.000Z","stockId":7110217233270,"netValue":0.9777864039240522},{"date":"2024-09-11T16:00:00.000Z","stockId":7110217233270,"netValue":0.9781469986290952},{"date":"2024-09-10T16:00:00.000Z","stockId":7110217233270,"netValue":0.9783103590738893},{"date":"2024-09-09T16:00:00.000Z","stockId":7110217233270,"netValue":0.9781945112950934},{"date":"2024-09-08T16:00:00.000Z","stockId":7110217233270,"netValue":0.9779083763006905},{"date":"2024-09-05T16:00:00.000Z","stockId":7110217233270,"netValue":0.9780552921180433},{"date":"2024-09-04T16:00:00.000Z","stockId":7110217233270,"netValue":0.9787338000969367},{"date":"2024-09-03T16:00:00.000Z","stockId":7110217233270,"netValue":0.9784590527742845},{"date":"2024-09-02T16:00:00.000Z","stockId":7110217233270,"netValue":0.9784930564000835},{"date":"2024-09-01T16:00:00.000Z","stockId":7110217233270,"netValue":0.9780694887669383},{"date":"2024-08-29T16:00:00.000Z","stockId":7110217233270,"netValue":0.9784757789782036},{"date":"2024-08-28T16:00:00.000Z","stockId":7110217233270,"netValue":0.9778055171999942},{"date":"2024-08-27T16:00:00.000Z","stockId":7110217233270,"netValue":0.9772198076557718},{"date":"2024-08-26T16:00:00.000Z","stockId":7110217233270,"netValue":0.9771722782952563},{"date":"2024-08-25T16:00:00.000Z","stockId":7110217233270,"netValue":0.9777873070988389},{"date":"2024-08-22T16:00:00.000Z","stockId":7110217233270,"netValue":0.9777297192630867},{"date":"2024-08-21T16:00:00.000Z","stockId":7110217233270,"netValue":0.9777782514300107},{"date":"2024-08-20T16:00:00.000Z","stockId":7110217233270,"netValue":0.9781060891490184},{"date":"2024-08-19T16:00:00.000Z","stockId":7110217233270,"netValue":0.9784086031364102},{"date":"2024-08-18T16:00:00.000Z","stockId":7110217233270,"netValue":0.9789523097070093},{"date":"2024-08-15T16:00:00.000Z","stockId":7110217233270,"netValue":0.9788377131570573},{"date":"2024-08-14T16:00:00.000Z","stockId":7110217233270,"netValue":0.9788973373805301},{"date":"2024-08-13T16:00:00.000Z","stockId":7110217233270,"netValue":0.9786882432486668},{"date":"2024-08-12T16:00:00.000Z","stockId":7110217233270,"netValue":0.9786311623312332},{"date":"2024-08-11T16:00:00.000Z","stockId":7110217233270,"netValue":0.9784427618127521},{"date":"2024-08-08T16:00:00.000Z","stockId":7110217233270,"netValue":0.9790272289277152},{"date":"2024-08-07T16:00:00.000Z","stockId":7110217233270,"netValue":0.9793868884110425},{"date":"2024-08-06T16:00:00.000Z","stockId":7110217233270,"netValue":0.9796133385535664},{"date":"2024-08-05T16:00:00.000Z","stockId":7110217233270,"netValue":0.9795816021914422},{"date":"2024-08-04T16:00:00.000Z","stockId":7110217233270,"netValue":0.9792469788463367},{"date":"2024-08-01T16:00:00.000Z","stockId":7110217233270,"netValue":0.9797786431648805},{"date":"2024-07-31T16:00:00.000Z","stockId":7110217233270,"netValue":0.9800608385928387},{"date":"2024-07-30T16:00:00.000Z","stockId":7110217233270,"netValue":0.9798581755371534},{"date":"2024-07-29T16:00:00.000Z","stockId":7110217233270,"netValue":0.9784914322643897},{"date":"2024-07-28T16:00:00.000Z","stockId":7110217233270,"netValue":0.9782903803106988},{"date":"2024-07-25T16:00:00.000Z","stockId":7110217233270,"netValue":0.9782070498930466},{"date":"2024-07-24T16:00:00.000Z","stockId":7110217233270,"netValue":0.9775431626713319},{"date":"2024-07-23T16:00:00.000Z","stockId":7110217233270,"netValue":0.9774486198763999},{"date":"2024-07-22T16:00:00.000Z","stockId":7110217233270,"netValue":0.9778811363670313},{"date":"2024-07-21T16:00:00.000Z","stockId":7110217233270,"netValue":0.9787378896064167},{"date":"2024-07-18T16:00:00.000Z","stockId":7110217233270,"netValue":0.9783701465835479},{"date":"2024-07-17T16:00:00.000Z","stockId":7110217233270,"netValue":0.97817408510845},{"date":"2024-07-16T16:00:00.000Z","stockId":7110217233270,"netValue":0.978122998401281},{"date":"2024-07-15T16:00:00.000Z","stockId":7110217233270,"netValue":0.97845254020589},{"date":"2024-07-14T16:00:00.000Z","stockId":7110217233270,"netValue":0.9782473935282355}]}