window.pageData = {"startDate":"2024-07-29T23:02:27.482Z","endDate":"2026-07-29T23:02:27.482Z","manager":{"_id":7100810155710,"name":"季慧娟","gender":"f","educationCode":"001002","resume":"季慧娟：女，上海财经大学经济学硕士，同济大学经济学学士，曾任华宝信托有限责任公司交易员，德邦基金管理有限公司债券交易员兼研究员，中欧基金管理有限公司债券交易员。2014年12月加入嘉合基金管理有限公司。2015年7月8日至2020年12月28日期间任嘉合磐石混合型证券投资基金的基金经理，2018年1月24日至2019年6月4日期间任嘉合磐通债券型证券投资基金的基金经理，2018年11月22日至2023年9月8日期间任嘉合磐稳纯债债券型证券投资基金的基金经理，2020年8月5日至2023年9月8日期间任嘉合稳健增长灵活配置混合型证券投资基金的基金经理，2021年4月14日至2024年1月24日期间任嘉合中债-1-3年政策性金融债指数证券投资基金的基金经理，2019年12月13日至2025年3月17日期间任嘉合磐昇纯债债券型证券投资基金的基金经理，2015年7月8日至今任嘉合货币市场基金的基金经理，2020年4月29日至今任嘉合锦鹏添利混合型证券投资基金的基金经理，2020年8月4日至今任嘉合慧康63个月定期开放债券型证券投资基金的基金经理，2022年8月16日至今任嘉合磐恒债券型证券投资基金的基金经理，2022年9月7日至今任嘉合磐弘一年定期开放纯债债券型发起式证券投资基金的基金经理。","tickerId":100810155710,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801399943","exchange":"fm","cnInfoCode":"8801399943","followedNum":0,"currency":"CNY","workingDate":"2015-07-07T16:00:00.000Z","fundCompanyId":4000050940000,"fundManagerSecondLevel":"bond","pinyin":"jhj","fundCompany":{"_id":4000050940000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50940000","tickerId":50940000,"name":"嘉合基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7100810155710,"type":"fmp","fm_p_r_d":"2026-07-28T16:00:00.000Z","fm_p_r_m1":0.00193852362739233,"fm_p_r_m3":0.004709348777418132,"fm_p_r_m6":0.008837796696711475,"fm_p_r_y1":0.025631209365826857,"fm_p_r_y3":0.08130633448904434,"fm_p_r_y5":0.15460201642959892,"fm_cagr_p_r_fs":0.05028890022480326,"fm_cagr_p_r_fs_m":0.029217380927061054,"fm_cagr_p_r_fs_r_c":1300,"fm_cagr_p_r_fs_rp":0.12548113933795227,"fm_p_r_fys_m":0.014841247708139216,"fm_p_r_fys_r_c":1209,"fm_p_r_fys_rp":0.5951986754966887,"fm_p_r_m1_m":0.0006839081554808057,"fm_p_r_m1_r_c":1275,"fm_p_r_m1_rp":0.15934065934065933,"fm_p_r_m3_m":0.004109264790961631,"fm_p_r_m3_r_c":1258,"fm_p_r_m3_rp":0.420843277645187,"fm_p_r_m6_m":0.01076002516154162,"fm_p_r_m6_r_c":1217,"fm_p_r_m6_rp":0.618421052631579,"fm_p_r_y1_m":0.020665339389778437,"fm_p_r_y1_r_c":1146,"fm_p_r_y1_rp":0.31877729257641924,"fm_p_r_y3_m":0.08800744865544274,"fm_p_r_y3_r_c":818,"fm_p_r_y3_rp":0.6034271725826194,"fm_p_r_y5_m":0.15095438583330267,"fm_p_r_y5_r_c":542,"fm_p_r_y5_rp":0.45286506469500926,"fm_p_r_y10":0.4284417943067256,"fm_p_r_y10_m":0.4198157610977512,"fm_p_r_y10_r_c":114,"fm_p_r_y10_rp":0.4690265486725664,"fm_p_r_fys":0.013479450751765043},"fmi":{"stockId":7100810155710,"type":"fmi","fm_my":11.1,"fm_d":{"3000000001571":"嘉合货币市场基金、嘉合磐石混合型证券投资基金、嘉合磐稳纯债债券型证券投资基金、嘉合磐昇纯债债券型证券投资基金、嘉合锦鹏添利混合型证券投资基金、嘉合慧康63个月定期开放债券型证券投资基金、嘉合稳健增长灵活配置混合型证券投资基金的基金经理","3000000006422":"嘉合货币市场基金、嘉合磐稳纯债债券型证券投资基金、嘉合磐昇纯债债券型证券投资基金、嘉合慧康63个月定期开放债券型证券投资基金、嘉合中债-1-3年政策性金融债指数证券投资基金、嘉合稳健增长灵活配置混合型证券投资基金、嘉合锦鹏添利混合型证券投资基金、嘉合磐恒债券型证券投资基金、嘉合磐弘一年定期开放纯债债券型发起式证券投资基金的基金经理。","3000000007141":"嘉合货币市场基金、嘉合磐稳纯债债券型证券投资基金、嘉合磐昇纯债债券型证券投资基金、嘉合慧康63个月定期开放债券型证券投资基金、嘉合中债-1-3年政策性金融债指数证券投资基金、嘉合稳健增长灵活配置混合型证券投资基金、嘉合锦鹏添利混合型证券投资基金、嘉合磐恒债券型证券投资基金、嘉合磐弘一年定期开放纯债债券型发起式证券投资基金的基金经理。","3000000007332":"嘉合货币市场基金、嘉合磐昇纯债债券型证券投资基金、嘉合慧康63个月定期开放债券型证券投资基金、嘉合锦鹏添利混合型证券投资基金、嘉合磐恒债券型证券投资基金、嘉合磐弘一年定期开放纯债债券型发起式证券投资基金的基金经理。","3000000008905":"嘉合货币市场基金、嘉合慧康63个月定期开放债券型证券投资基金、嘉合锦鹏添利混合型证券投资基金、嘉合磐恒债券型证券投资基金、嘉合磐弘一年定期开放纯债债券型发起式证券投资基金的基金经理。","3000000009673":"嘉合货币市场基金、嘉合慧康63个月定期开放债券型证券投资基金、嘉合锦鹏添利混合型证券投资基金、嘉合磐恒债券型证券投资基金、嘉合磐弘一年定期开放纯债债券型发起式证券投资基金的基金经理。","3000000010516":"嘉合货币市场基金、嘉合磐昇纯债债券型证券投资基金、嘉合慧康63个月定期开放债券型证券投资基金、嘉合中债-1-3年政策性金融债指数证券投资基金、嘉合锦鹏添利混合型证券投资基金、嘉合磐恒债券型证券投资基金、嘉合磐弘一年定期开放纯债债券型发起式证券投资基金的基金经理。","3000000014723":"嘉合货币市场基金、嘉合慧康63个月定期开放债券型证券投资基金、嘉合锦鹏添利混合型证券投资基金、嘉合磐恒债券型证券投资基金、嘉合磐弘一年定期开放纯债债券型发起式证券投资基金的基金经理。","3000000014991":"嘉合货币市场基金、嘉合慧康63个月定期开放债券型证券投资基金、嘉合锦鹏添利混合型证券投资基金、嘉合磐恒债券型证券投资基金、嘉合磐弘一年定期开放纯债债券型发起式证券投资基金的基金经理。"},"fm_wy":19,"fm_a_as":0,"fm_a_mfn":12,"fm_as":15364611907.4504,"fm_b_as":15101421271.2747,"fm_e_as":0,"fm_h_as":263190636.1757,"fm_i_as":0,"fm_mfn":6,"fm_msl":"bond","fm_nb_as":263190636.1757,"fm_q_as":0,"fm_r_f_cagr":0.0566,"fm_r_fd":3000000008905,"fm_r_ftp":0.4105}},"topTenManagedFundList":[{"_id":3000000009673,"__csrcFundId":7956,"stockCode":"009673","shortName":"嘉合慧康63个月定开债券(009673)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":9673,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:07.133Z","status":"normal","inceptionDate":"2020-08-03T16:00:00.000Z","name":"嘉合慧康63个月定期开放债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050940000,"currency":"CNY","setUpDate":"2020-08-03T16:00:00.000Z","setUpAssetScale":7999027675.05,"setUpShares":7999027675.05,"pinyin":"jhhk63gydqkfzqxzqtzjj","masterFundShortName":"嘉合慧康63个月定开债券","hotMetrics":{"stockId":3000000009673,"type":"f_as","f_tas":8110055866.9438,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007014,"__csrcFundId":6391,"stockCode":"007014","shortName":"嘉合磐泰短债(007014)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7014,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:07.128Z","status":"normal","inceptionDate":"2019-07-23T16:00:00.000Z","name":"嘉合磐泰短债债券型证券投资基金","exchange":"jj","followedNum":21,"fundCollectionId":4000050940000,"currency":"CNY","pinyin":"jhptdzzqxzqtzjj","memoNum":1,"masterFundShortName":"嘉合磐泰短债","hotMetrics":{"stockId":3000000007014,"type":"f_as","f_tas":2100323932.5072,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014723,"__csrcFundId":11359,"stockCode":"014723","shortName":"嘉合磐弘一年定开纯债债券发起式(014723)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":14723,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:07.145Z","status":"normal","exchange":"jj","name":"嘉合磐弘一年定期开放纯债债券型发起式证券投资基金","fundCollectionId":4000050940000,"followedNum":1,"inceptionDate":"2022-09-06T16:00:00.000Z","setUpDate":"2022-09-06T16:00:00.000Z","setUpAssetScale":609999000,"setUpShares":609999000,"pinyin":"jhphyndqkfczzqxfqszqtzjj","masterFundShortName":"嘉合磐弘一年定开纯债债券发起式","hotMetrics":{"stockId":3000000014723,"type":"f_as","f_tas":1579437133.7521,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019804,"name":"嘉合磐泰短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019804","tickerId":19804,"shortName":"嘉合磐泰短债D","currency":"CNY","__csrcFundId":6391,"lastUpdated":"2025-01-04T00:32:27.540Z","fundCollectionId":4000050940000,"inceptionDate":"2023-10-18T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jhptdzzqxzqtzjj","hotMetrics":{"stockId":3000000019804,"type":"f_as","f_tas":985623023.6520001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007015,"name":"嘉合磐泰短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"007015","tickerId":7015,"shortName":"嘉合磐泰短债C","__csrcFundId":6391,"lastUpdated":"2025-01-04T00:31:59.578Z","exchange":"jj","inceptionDate":"2019-07-23T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050940000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jhptdzzqxzqtzjj","hotMetrics":{"stockId":3000000007015,"type":"f_as","f_tas":759878741.9859,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014991,"__csrcFundId":11443,"stockCode":"014991","shortName":"嘉合磐恒债券(014991)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":14991,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:07.148Z","status":"normal","exchange":"jj","name":"嘉合磐恒债券型证券投资基金","fundCollectionId":4000050940000,"inceptionDate":"2022-08-15T16:00:00.000Z","followedNum":0,"setUpDate":"2022-08-15T16:00:00.000Z","setUpAssetScale":321306642.33,"setUpShares":321306642.33,"pinyin":"jhphzqxzqtzjj","masterFundShortName":"嘉合磐恒债券","hotMetrics":{"stockId":3000000014991,"type":"f_as","f_tas":567736028.6455001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009739,"name":"嘉合磐泰短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"009739","tickerId":9739,"shortName":"嘉合磐泰短债E","currency":"CNY","__csrcFundId":6391,"lastUpdated":"2025-01-04T00:32:05.138Z","fundCollectionId":4000050940000,"inceptionDate":"2023-10-18T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jhptdzzqxzqtzjj","hotMetrics":{"stockId":3000000009739,"type":"f_as","f_tas":422613255.80660003,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001957,"__csrcFundId":5009,"stockCode":"001957","shortName":"嘉合磐通(001957)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":1957,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:07.122Z","status":"normal","inceptionDate":"2018-01-23T16:00:00.000Z","name":"嘉合磐通债券型证券投资基金","exchange":"jj","followedNum":4,"fundCollectionId":4000050940000,"currency":"CNY","pinyin":"jhptzqxzqtzjj","masterFundShortName":"嘉合磐通","hotMetrics":{"stockId":3000000001957,"type":"f_as","f_tas":326042766.8328,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008906,"name":"嘉合锦鹏添利混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-04-28T16:00:00.000Z","fundStatus":"normal","stockCode":"008906","tickerId":8906,"shortName":"嘉合锦鹏添利混合C","__csrcFundId":7439,"lastUpdated":"2025-01-04T00:32:03.454Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050940000,"currency":"CNY","status":"normal","setUpDate":"2020-04-28T16:00:00.000Z","setUpAssetScale":164281266.96,"setUpShares":164281266.96,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jhjptlhhxzqtzjj","hotMetrics":{"stockId":3000000008906,"type":"f_as","f_tas":148500229.98160002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024482,"name":"嘉合磐恒债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024482","tickerId":24482,"shortName":"嘉合磐恒债券D","currency":"CNY","__csrcFundId":11443,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-06-16T08:51:31.793Z","inceptionDate":"2025-06-04T16:00:00.000Z","pinyin":"jhphzqxzqtzjj","fundCollectionId":4000050940000,"hotMetrics":{"stockId":3000000024482,"type":"f_as","f_tas":132210020.9412,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0064104502434155775,"oneMonth":-0.07614726986823794,"threeMonths":-0.04306982491247713,"sixMonths":-0.022539808003671613,"oneYear":0.10816527109971963,"threeYears":0.15215616343663751,"fiveYears":-0.04383756965561392,"tenYears":0.4358177069014981},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49134,"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":[{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"date":"2026-07-28T16:00:00.000Z","stockId":7100810155710,"netValue":1.720440055061088},{"stockId":7100810155710,"date":"2026-07-27T16:00:00.000Z","netValue":1.720386453661385},{"stockId":7100810155710,"date":"2026-07-26T16:00:00.000Z","netValue":1.7206008716448022},{"date":"2026-07-23T16:00:00.000Z","stockId":7100810155710,"netValue":1.7198658815041947},{"date":"2026-07-22T16:00:00.000Z","stockId":7100810155710,"netValue":1.7204838483942142},{"date":"2026-07-21T16:00:00.000Z","stockId":7100810155710,"netValue":1.7199384869019647},{"stockId":7100810155710,"date":"2026-07-20T16:00:00.000Z","netValue":1.7194883483993602},{"date":"2026-07-19T16:00:00.000Z","stockId":7100810155710,"netValue":1.7190873224525083},{"stockId":7100810155710,"date":"2026-07-16T16:00:00.000Z","netValue":1.7184719842514304},{"stockId":7100810155710,"date":"2026-07-15T16:00:00.000Z","netValue":1.7190363325557483},{"date":"2026-07-14T16:00:00.000Z","stockId":7100810155710,"netValue":1.7189556397611738},{"date":"2026-07-13T16:00:00.000Z","stockId":7100810155710,"netValue":1.7185625064225785},{"date":"2026-07-12T16:00:00.000Z","stockId":7100810155710,"netValue":1.7180912465541172},{"stockId":7100810155710,"date":"2026-07-09T16:00:00.000Z","netValue":1.7180014768983665},{"stockId":7100810155710,"date":"2026-07-08T16:00:00.000Z","netValue":1.7177790047753905},{"date":"2026-07-07T16:00:00.000Z","stockId":7100810155710,"netValue":1.7175045102192934},{"stockId":7100810155710,"date":"2026-07-06T16:00:00.000Z","netValue":1.7178289069919876},{"stockId":7100810155710,"date":"2026-07-05T16:00:00.000Z","netValue":1.7181335320139286},{"stockId":7100810155710,"date":"2026-07-02T16:00:00.000Z","netValue":1.7179554393429644},{"date":"2026-07-01T16:00:00.000Z","stockId":7100810155710,"netValue":1.717601770698172},{"date":"2026-06-30T16:00:00.000Z","stockId":7100810155710,"netValue":1.7172971764531713},{"stockId":7100810155710,"date":"2026-06-29T16:00:00.000Z","netValue":1.7171433889776369},{"stockId":7100810155710,"date":"2026-06-28T16:00:00.000Z","netValue":1.717111394052852},{"date":"2026-06-25T16:00:00.000Z","stockId":7100810155710,"netValue":1.71612455053333},{"date":"2026-06-24T16:00:00.000Z","stockId":7100810155710,"netValue":1.7162917930731614},{"date":"2026-06-23T16:00:00.000Z","stockId":7100810155710,"netValue":1.7164283637419273},{"date":"2026-06-22T16:00:00.000Z","stockId":7100810155710,"netValue":1.7163484292122955},{"stockId":7100810155710,"date":"2026-06-21T16:00:00.000Z","netValue":1.716707737575666},{"date":"2026-06-17T16:00:00.000Z","stockId":7100810155710,"netValue":1.7161252558539535},{"date":"2026-06-16T16:00:00.000Z","stockId":7100810155710,"netValue":1.7158969770074377},{"date":"2026-06-15T16:00:00.000Z","stockId":7100810155710,"netValue":1.7155167281107522},{"stockId":7100810155710,"date":"2026-06-14T16:00:00.000Z","netValue":1.7155624170720514},{"date":"2026-06-11T16:00:00.000Z","stockId":7100810155710,"netValue":1.7149417200621728},{"date":"2026-06-10T16:00:00.000Z","stockId":7100810155710,"netValue":1.7146695793943028},{"stockId":7100810155710,"date":"2026-06-09T16:00:00.000Z","netValue":1.714923230354636},{"stockId":7100810155710,"date":"2026-06-08T16:00:00.000Z","netValue":1.715318932542678},{"stockId":7100810155710,"date":"2026-06-07T16:00:00.000Z","netValue":1.7151268498085732},{"date":"2026-06-04T16:00:00.000Z","stockId":7100810155710,"netValue":1.7155582282260948},{"date":"2026-06-03T16:00:00.000Z","stockId":7100810155710,"netValue":1.7157489005710078},{"date":"2026-06-02T16:00:00.000Z","stockId":7100810155710,"netValue":1.715730968048096},{"stockId":7100810155710,"date":"2026-06-01T16:00:00.000Z","netValue":1.7160358944664218},{"date":"2026-05-31T16:00:00.000Z","stockId":7100810155710,"netValue":1.715776533475939},{"stockId":7100810155710,"date":"2026-05-28T16:00:00.000Z","netValue":1.7155481724849186},{"date":"2026-05-27T16:00:00.000Z","stockId":7100810155710,"netValue":1.715237756150981},{"date":"2026-05-26T16:00:00.000Z","stockId":7100810155710,"netValue":1.715255500717608},{"stockId":7100810155710,"date":"2026-05-25T16:00:00.000Z","netValue":1.7152442583698546},{"stockId":7100810155710,"date":"2026-05-24T16:00:00.000Z","netValue":1.7147366780716577},{"stockId":7100810155710,"date":"2026-05-21T16:00:00.000Z","netValue":1.7144795826841526},{"date":"2026-05-20T16:00:00.000Z","stockId":7100810155710,"netValue":1.7143302277422987},{"date":"2026-05-19T16:00:00.000Z","stockId":7100810155710,"netValue":1.7142333247800576},{"stockId":7100810155710,"date":"2026-05-18T16:00:00.000Z","netValue":1.7139949952724476},{"date":"2026-05-17T16:00:00.000Z","stockId":7100810155710,"netValue":1.71361521753551},{"stockId":7100810155710,"date":"2026-05-14T16:00:00.000Z","netValue":1.7135035968052381},{"stockId":7100810155710,"date":"2026-05-13T16:00:00.000Z","netValue":1.7137272513703368},{"stockId":7100810155710,"date":"2026-05-12T16:00:00.000Z","netValue":1.714344818929297},{"date":"2026-05-11T16:00:00.000Z","stockId":7100810155710,"netValue":1.7138697015022097},{"stockId":7100810155710,"date":"2026-05-10T16:00:00.000Z","netValue":1.7138530168306298},{"date":"2026-05-07T16:00:00.000Z","stockId":7100810155710,"netValue":1.7135598808804677},{"stockId":7100810155710,"date":"2026-05-06T16:00:00.000Z","netValue":1.7137471896645595},{"date":"2026-05-05T16:00:00.000Z","stockId":7100810155710,"netValue":1.7135241088465674},{"stockId":7100810155710,"date":"2026-04-29T16:00:00.000Z","netValue":1.7125883576283096},{"stockId":7100810155710,"date":"2026-04-28T16:00:00.000Z","netValue":1.712375879805048},{"date":"2026-04-27T16:00:00.000Z","stockId":7100810155710,"netValue":1.7120192769461835},{"stockId":7100810155710,"date":"2026-04-26T16:00:00.000Z","netValue":1.712051737120336},{"stockId":7100810155710,"date":"2026-04-23T16:00:00.000Z","netValue":1.7121760579502783},{"stockId":7100810155710,"date":"2026-04-22T16:00:00.000Z","netValue":1.7119285312045809},{"stockId":7100810155710,"date":"2026-04-21T16:00:00.000Z","netValue":1.7122269709501199},{"date":"2026-04-20T16:00:00.000Z","stockId":7100810155710,"netValue":1.7120347807903016},{"date":"2026-04-19T16:00:00.000Z","stockId":7100810155710,"netValue":1.7118224733253453},{"date":"2026-04-16T16:00:00.000Z","stockId":7100810155710,"netValue":1.7115821719507092},{"date":"2026-04-15T16:00:00.000Z","stockId":7100810155710,"netValue":1.7111964227029188},{"date":"2026-04-14T16:00:00.000Z","stockId":7100810155710,"netValue":1.7110173841323033},{"date":"2026-04-13T16:00:00.000Z","stockId":7100810155710,"netValue":1.7107774693441882},{"date":"2026-04-12T16:00:00.000Z","stockId":7100810155710,"netValue":1.7105737602233768},{"date":"2026-04-09T16:00:00.000Z","stockId":7100810155710,"netValue":1.7106208747243457},{"date":"2026-04-08T16:00:00.000Z","stockId":7100810155710,"netValue":1.710211336234524},{"date":"2026-04-07T16:00:00.000Z","stockId":7100810155710,"netValue":1.7105611777685141},{"date":"2026-04-06T16:00:00.000Z","stockId":7100810155710,"netValue":1.7095849964419236},{"stockId":7100810155710,"date":"2026-04-02T16:00:00.000Z","netValue":1.7098849355702306},{"stockId":7100810155710,"date":"2026-04-01T16:00:00.000Z","netValue":1.7094325206239653},{"date":"2026-03-31T16:00:00.000Z","stockId":7100810155710,"netValue":1.7091940647639843},{"date":"2026-03-30T16:00:00.000Z","stockId":7100810155710,"netValue":1.7082208204047058},{"stockId":7100810155710,"date":"2026-03-29T16:00:00.000Z","netValue":1.7082446082431035},{"stockId":7100810155710,"date":"2026-03-26T16:00:00.000Z","netValue":1.7077726511305236},{"date":"2026-03-25T16:00:00.000Z","stockId":7100810155710,"netValue":1.7069047566119704},{"date":"2026-03-24T16:00:00.000Z","stockId":7100810155710,"netValue":1.706954952420534},{"stockId":7100810155710,"date":"2026-03-23T16:00:00.000Z","netValue":1.7065787449878767},{"date":"2026-03-22T16:00:00.000Z","stockId":7100810155710,"netValue":1.7062394032659074},{"stockId":7100810155710,"date":"2026-03-19T16:00:00.000Z","netValue":1.7067120200823078},{"stockId":7100810155710,"date":"2026-03-18T16:00:00.000Z","netValue":1.7065004461053574},{"date":"2026-03-17T16:00:00.000Z","stockId":7100810155710,"netValue":1.7069303146010506},{"date":"2026-03-16T16:00:00.000Z","stockId":7100810155710,"netValue":1.7065384010675968},{"stockId":7100810155710,"date":"2026-03-15T16:00:00.000Z","netValue":1.7063626583201792},{"date":"2026-03-12T16:00:00.000Z","stockId":7100810155710,"netValue":1.7068327282306535},{"date":"2026-03-11T16:00:00.000Z","stockId":7100810155710,"netValue":1.7067821045868108},{"stockId":7100810155710,"date":"2026-03-10T16:00:00.000Z","netValue":1.707117491453076},{"stockId":7100810155710,"date":"2026-03-09T16:00:00.000Z","netValue":1.707003024945226},{"stockId":7100810155710,"date":"2026-03-08T16:00:00.000Z","netValue":1.7064666270123396},{"date":"2026-03-05T16:00:00.000Z","stockId":7100810155710,"netValue":1.7068175684270677},{"date":"2026-03-04T16:00:00.000Z","stockId":7100810155710,"netValue":1.7061207496796045},{"stockId":7100810155710,"date":"2026-03-03T16:00:00.000Z","netValue":1.7060469202310533},{"stockId":7100810155710,"date":"2026-03-02T16:00:00.000Z","netValue":1.7062656472932245},{"date":"2026-03-01T16:00:00.000Z","stockId":7100810155710,"netValue":1.7070821775801255},{"stockId":7100810155710,"date":"2026-02-26T16:00:00.000Z","netValue":1.7063917767853025},{"date":"2026-02-25T16:00:00.000Z","stockId":7100810155710,"netValue":1.7053202395971727},{"date":"2026-02-24T16:00:00.000Z","stockId":7100810155710,"netValue":1.7054161811822497},{"stockId":7100810155710,"date":"2026-02-23T16:00:00.000Z","netValue":1.705326822569164},{"date":"2026-02-12T16:00:00.000Z","stockId":7100810155710,"netValue":1.7048329536058313},{"stockId":7100810155710,"date":"2026-02-11T16:00:00.000Z","netValue":1.7049095385704451},{"stockId":7100810155710,"date":"2026-02-10T16:00:00.000Z","netValue":1.7047504882192823},{"date":"2026-02-09T16:00:00.000Z","stockId":7100810155710,"netValue":1.7046131151846022},{"date":"2026-02-08T16:00:00.000Z","stockId":7100810155710,"netValue":1.7043387917591521},{"stockId":7100810155710,"date":"2026-02-05T16:00:00.000Z","netValue":1.7039557672061187},{"stockId":7100810155710,"date":"2026-02-04T16:00:00.000Z","netValue":1.7034003742469712},{"date":"2026-02-03T16:00:00.000Z","stockId":7100810155710,"netValue":1.7038074165106114},{"stockId":7100810155710,"date":"2026-02-02T16:00:00.000Z","netValue":1.7037036729864992},{"stockId":7100810155710,"date":"2026-02-01T16:00:00.000Z","netValue":1.7034028671721244},{"date":"2026-01-29T16:00:00.000Z","stockId":7100810155710,"netValue":1.7045301571596534},{"stockId":7100810155710,"date":"2026-01-28T16:00:00.000Z","netValue":1.705368356235672},{"stockId":7100810155710,"date":"2026-01-27T16:00:00.000Z","netValue":1.7050645535547029},{"stockId":7100810155710,"date":"2026-01-26T16:00:00.000Z","netValue":1.7040537881801343},{"stockId":7100810155710,"date":"2026-01-25T16:00:00.000Z","netValue":1.7040722026919952},{"date":"2026-01-22T16:00:00.000Z","stockId":7100810155710,"netValue":1.7031569949204628},{"stockId":7100810155710,"date":"2026-01-21T16:00:00.000Z","netValue":1.7021714466165516},{"stockId":7100810155710,"date":"2026-01-20T16:00:00.000Z","netValue":1.7025219342925395},{"stockId":7100810155710,"date":"2026-01-19T16:00:00.000Z","netValue":1.7018301714570214},{"stockId":7100810155710,"date":"2026-01-18T16:00:00.000Z","netValue":1.7014655549506192},{"stockId":7100810155710,"date":"2026-01-15T16:00:00.000Z","netValue":1.7010815799646206},{"date":"2026-01-14T16:00:00.000Z","stockId":7100810155710,"netValue":1.7007206947911753},{"stockId":7100810155710,"date":"2026-01-13T16:00:00.000Z","netValue":1.7006732270773348},{"date":"2026-01-12T16:00:00.000Z","stockId":7100810155710,"netValue":1.7005301110927178},{"stockId":7100810155710,"date":"2026-01-11T16:00:00.000Z","netValue":1.7000698288736404},{"stockId":7100810155710,"date":"2026-01-08T16:00:00.000Z","netValue":1.6998354423847188},{"date":"2026-01-07T16:00:00.000Z","stockId":7100810155710,"netValue":1.6987290806195978},{"date":"2026-01-06T16:00:00.000Z","stockId":7100810155710,"netValue":1.6987562662666424},{"date":"2026-01-05T16:00:00.000Z","stockId":7100810155710,"netValue":1.6984965334707607},{"date":"2026-01-04T16:00:00.000Z","stockId":7100810155710,"netValue":1.6982364955990688},{"date":"2025-12-30T16:00:00.000Z","stockId":7100810155710,"netValue":1.6975579068573352},{"date":"2025-12-29T16:00:00.000Z","stockId":7100810155710,"netValue":1.6972494301330983},{"date":"2025-12-28T16:00:00.000Z","stockId":7100810155710,"netValue":1.697082097779593},{"date":"2025-12-25T16:00:00.000Z","stockId":7100810155710,"netValue":1.6976107320369147},{"date":"2025-12-24T16:00:00.000Z","stockId":7100810155710,"netValue":1.697042799084452},{"date":"2025-12-23T16:00:00.000Z","stockId":7100810155710,"netValue":1.6973502134648712},{"date":"2025-12-22T16:00:00.000Z","stockId":7100810155710,"netValue":1.6973216432205964},{"date":"2025-12-21T16:00:00.000Z","stockId":7100810155710,"netValue":1.6972595441488327},{"date":"2025-12-18T16:00:00.000Z","stockId":7100810155710,"netValue":1.6970467774440265},{"date":"2025-12-17T16:00:00.000Z","stockId":7100810155710,"netValue":1.696209089608102},{"date":"2025-12-16T16:00:00.000Z","stockId":7100810155710,"netValue":1.696064944571453},{"date":"2025-12-15T16:00:00.000Z","stockId":7100810155710,"netValue":1.6951802432354957},{"date":"2025-12-14T16:00:00.000Z","stockId":7100810155710,"netValue":1.695816339787875},{"date":"2025-12-11T16:00:00.000Z","stockId":7100810155710,"netValue":1.696151831531918},{"date":"2025-12-10T16:00:00.000Z","stockId":7100810155710,"netValue":1.6958965700722284},{"date":"2025-12-09T16:00:00.000Z","stockId":7100810155710,"netValue":1.6957273887647104},{"date":"2025-12-08T16:00:00.000Z","stockId":7100810155710,"netValue":1.6952848738604624},{"date":"2025-12-07T16:00:00.000Z","stockId":7100810155710,"netValue":1.695503542601222},{"date":"2025-12-04T16:00:00.000Z","stockId":7100810155710,"netValue":1.6960190607371088},{"date":"2025-12-03T16:00:00.000Z","stockId":7100810155710,"netValue":1.6953078075874264},{"date":"2025-12-02T16:00:00.000Z","stockId":7100810155710,"netValue":1.695945079269446},{"date":"2025-12-01T16:00:00.000Z","stockId":7100810155710,"netValue":1.6963172623419873},{"date":"2025-11-30T16:00:00.000Z","stockId":7100810155710,"netValue":1.6965602269801778},{"date":"2025-11-27T16:00:00.000Z","stockId":7100810155710,"netValue":1.6962336692680837},{"date":"2025-11-26T16:00:00.000Z","stockId":7100810155710,"netValue":1.6956719017284148},{"date":"2025-11-25T16:00:00.000Z","stockId":7100810155710,"netValue":1.6956906720457878},{"date":"2025-11-24T16:00:00.000Z","stockId":7100810155710,"netValue":1.6957503110826535},{"date":"2025-11-23T16:00:00.000Z","stockId":7100810155710,"netValue":1.6956082137555084},{"date":"2025-11-20T16:00:00.000Z","stockId":7100810155710,"netValue":1.6954931799470945},{"date":"2025-11-19T16:00:00.000Z","stockId":7100810155710,"netValue":1.6956057598852023},{"date":"2025-11-18T16:00:00.000Z","stockId":7100810155710,"netValue":1.695660860174779},{"date":"2025-11-17T16:00:00.000Z","stockId":7100810155710,"netValue":1.6952930741885048},{"date":"2025-11-16T16:00:00.000Z","stockId":7100810155710,"netValue":1.6955295728298074},{"date":"2025-11-13T16:00:00.000Z","stockId":7100810155710,"netValue":1.6958350285650419},{"date":"2025-11-12T16:00:00.000Z","stockId":7100810155710,"netValue":1.6959843879818255},{"date":"2025-11-11T16:00:00.000Z","stockId":7100810155710,"netValue":1.6952679533219372},{"date":"2025-11-10T16:00:00.000Z","stockId":7100810155710,"netValue":1.694909896533828},{"date":"2025-11-09T16:00:00.000Z","stockId":7100810155710,"netValue":1.6950661586164224},{"date":"2025-11-06T16:00:00.000Z","stockId":7100810155710,"netValue":1.6945883197428195},{"date":"2025-11-05T16:00:00.000Z","stockId":7100810155710,"netValue":1.6948326420623225},{"date":"2025-11-04T16:00:00.000Z","stockId":7100810155710,"netValue":1.6946674255398906},{"date":"2025-11-03T16:00:00.000Z","stockId":7100810155710,"netValue":1.6946026520605797},{"date":"2025-11-02T16:00:00.000Z","stockId":7100810155710,"netValue":1.6951584783490112},{"date":"2025-10-30T16:00:00.000Z","stockId":7100810155710,"netValue":1.6948900949966756},{"date":"2025-10-29T16:00:00.000Z","stockId":7100810155710,"netValue":1.6937437254349104},{"date":"2025-10-28T16:00:00.000Z","stockId":7100810155710,"netValue":1.69371931855315},{"date":"2025-10-27T16:00:00.000Z","stockId":7100810155710,"netValue":1.6932501227317067},{"date":"2025-10-26T16:00:00.000Z","stockId":7100810155710,"netValue":1.6932602437286894},{"date":"2025-10-23T16:00:00.000Z","stockId":7100810155710,"netValue":1.6930003046396995},{"date":"2025-10-22T16:00:00.000Z","stockId":7100810155710,"netValue":1.6924794388463327},{"date":"2025-10-21T16:00:00.000Z","stockId":7100810155710,"netValue":1.692561588482831},{"date":"2025-10-20T16:00:00.000Z","stockId":7100810155710,"netValue":1.692738725403153},{"date":"2025-10-19T16:00:00.000Z","stockId":7100810155710,"netValue":1.692557686077907},{"date":"2025-10-16T16:00:00.000Z","stockId":7100810155710,"netValue":1.6925965589282999},{"date":"2025-10-15T16:00:00.000Z","stockId":7100810155710,"netValue":1.6922488406240022},{"date":"2025-10-14T16:00:00.000Z","stockId":7100810155710,"netValue":1.6922360249302906},{"date":"2025-10-13T16:00:00.000Z","stockId":7100810155710,"netValue":1.691384152584971},{"date":"2025-10-12T16:00:00.000Z","stockId":7100810155710,"netValue":1.6928388721257344},{"date":"2025-10-09T16:00:00.000Z","stockId":7100810155710,"netValue":1.6922898235796293},{"date":"2025-10-08T16:00:00.000Z","stockId":7100810155710,"netValue":1.6927933957842753},{"date":"2025-09-29T16:00:00.000Z","stockId":7100810155710,"netValue":1.6915908990284956},{"date":"2025-09-28T16:00:00.000Z","stockId":7100810155710,"netValue":1.690423364121704},{"date":"2025-09-25T16:00:00.000Z","stockId":7100810155710,"netValue":1.689903599957446},{"date":"2025-09-24T16:00:00.000Z","stockId":7100810155710,"netValue":1.6895069871781547},{"date":"2025-09-23T16:00:00.000Z","stockId":7100810155710,"netValue":1.6893602383357007},{"date":"2025-09-22T16:00:00.000Z","stockId":7100810155710,"netValue":1.6888279976226126},{"date":"2025-09-21T16:00:00.000Z","stockId":7100810155710,"netValue":1.6887818869959639},{"date":"2025-09-18T16:00:00.000Z","stockId":7100810155710,"netValue":1.6879853368709705},{"date":"2025-09-17T16:00:00.000Z","stockId":7100810155710,"netValue":1.6877285402809534},{"date":"2025-09-16T16:00:00.000Z","stockId":7100810155710,"netValue":1.6880056457102295},{"date":"2025-09-15T16:00:00.000Z","stockId":7100810155710,"netValue":1.6878671266104726},{"date":"2025-09-14T16:00:00.000Z","stockId":7100810155710,"netValue":1.6878375104087002},{"date":"2025-09-11T16:00:00.000Z","stockId":7100810155710,"netValue":1.6878921861436393},{"date":"2025-09-10T16:00:00.000Z","stockId":7100810155710,"netValue":1.687057220904478},{"date":"2025-09-09T16:00:00.000Z","stockId":7100810155710,"netValue":1.6866757534909695},{"date":"2025-09-08T16:00:00.000Z","stockId":7100810155710,"netValue":1.687563944574518},{"date":"2025-09-07T16:00:00.000Z","stockId":7100810155710,"netValue":1.6870456819316912},{"date":"2025-09-04T16:00:00.000Z","stockId":7100810155710,"netValue":1.6872331193382795},{"date":"2025-09-03T16:00:00.000Z","stockId":7100810155710,"netValue":1.6857564731967896},{"date":"2025-09-02T16:00:00.000Z","stockId":7100810155710,"netValue":1.6868765922083306},{"date":"2025-09-01T16:00:00.000Z","stockId":7100810155710,"netValue":1.6861102068550613},{"date":"2025-08-31T16:00:00.000Z","stockId":7100810155710,"netValue":1.686120910626574},{"date":"2025-08-28T16:00:00.000Z","stockId":7100810155710,"netValue":1.6843002178163167},{"date":"2025-08-27T16:00:00.000Z","stockId":7100810155710,"netValue":1.6832832570805005},{"date":"2025-08-26T16:00:00.000Z","stockId":7100810155710,"netValue":1.683116507224122},{"date":"2025-08-25T16:00:00.000Z","stockId":7100810155710,"netValue":1.683612908690177},{"date":"2025-08-24T16:00:00.000Z","stockId":7100810155710,"netValue":1.683337121730737},{"date":"2025-08-21T16:00:00.000Z","stockId":7100810155710,"netValue":1.6824207886769245},{"date":"2025-08-20T16:00:00.000Z","stockId":7100810155710,"netValue":1.6815257715190413},{"date":"2025-08-19T16:00:00.000Z","stockId":7100810155710,"netValue":1.681248507768117},{"date":"2025-08-18T16:00:00.000Z","stockId":7100810155710,"netValue":1.681882885942876},{"date":"2025-08-17T16:00:00.000Z","stockId":7100810155710,"netValue":1.6815819004144097},{"date":"2025-08-14T16:00:00.000Z","stockId":7100810155710,"netValue":1.6816854751122914},{"date":"2025-08-13T16:00:00.000Z","stockId":7100810155710,"netValue":1.6805499311248342},{"date":"2025-08-12T16:00:00.000Z","stockId":7100810155710,"netValue":1.6809496556399},{"date":"2025-08-11T16:00:00.000Z","stockId":7100810155710,"netValue":1.679672784254447},{"date":"2025-08-10T16:00:00.000Z","stockId":7100810155710,"netValue":1.679524630185032},{"date":"2025-08-07T16:00:00.000Z","stockId":7100810155710,"netValue":1.6790942442392949},{"date":"2025-08-06T16:00:00.000Z","stockId":7100810155710,"netValue":1.6779835806023882},{"date":"2025-08-05T16:00:00.000Z","stockId":7100810155710,"netValue":1.6784739750304527},{"date":"2025-08-04T16:00:00.000Z","stockId":7100810155710,"netValue":1.6782549261016804},{"date":"2025-08-03T16:00:00.000Z","stockId":7100810155710,"netValue":1.6779793190204833},{"date":"2025-07-31T16:00:00.000Z","stockId":7100810155710,"netValue":1.6779916124573595},{"date":"2025-07-30T16:00:00.000Z","stockId":7100810155710,"netValue":1.6772082581069276},{"date":"2025-07-29T16:00:00.000Z","stockId":7100810155710,"netValue":1.6778848841145546},{"date":"2025-07-28T16:00:00.000Z","stockId":7100810155710,"netValue":1.6774451082908044},{"date":"2025-07-27T16:00:00.000Z","stockId":7100810155710,"netValue":1.676990594617634},{"date":"2025-07-24T16:00:00.000Z","stockId":7100810155710,"netValue":1.6756182500918597},{"date":"2025-07-23T16:00:00.000Z","stockId":7100810155710,"netValue":1.6748494127911622},{"date":"2025-07-22T16:00:00.000Z","stockId":7100810155710,"netValue":1.675343888668442},{"date":"2025-07-21T16:00:00.000Z","stockId":7100810155710,"netValue":1.6756214236148923},{"date":"2025-07-20T16:00:00.000Z","stockId":7100810155710,"netValue":1.6756778929809595},{"date":"2025-07-17T16:00:00.000Z","stockId":7100810155710,"netValue":1.675839680744751},{"date":"2025-07-16T16:00:00.000Z","stockId":7100810155710,"netValue":1.6748385536156245},{"date":"2025-07-15T16:00:00.000Z","stockId":7100810155710,"netValue":1.6739025584748695},{"date":"2025-07-14T16:00:00.000Z","stockId":7100810155710,"netValue":1.6741979641479423},{"date":"2025-07-13T16:00:00.000Z","stockId":7100810155710,"netValue":1.6729650190817995},{"date":"2025-07-10T16:00:00.000Z","stockId":7100810155710,"netValue":1.672796862454744},{"date":"2025-07-09T16:00:00.000Z","stockId":7100810155710,"netValue":1.672164450889245},{"date":"2025-07-08T16:00:00.000Z","stockId":7100810155710,"netValue":1.672502044868991},{"date":"2025-07-07T16:00:00.000Z","stockId":7100810155710,"netValue":1.6731124618269435},{"date":"2025-07-06T16:00:00.000Z","stockId":7100810155710,"netValue":1.672868852010605},{"date":"2025-07-03T16:00:00.000Z","stockId":7100810155710,"netValue":1.67359198933533},{"date":"2025-07-02T16:00:00.000Z","stockId":7100810155710,"netValue":1.6724309052108832},{"date":"2025-07-01T16:00:00.000Z","stockId":7100810155710,"netValue":1.6717984744100376},{"date":"2025-06-30T16:00:00.000Z","stockId":7100810155710,"netValue":1.6721623720299674},{"date":"2025-06-29T16:00:00.000Z","stockId":7100810155710,"netValue":1.6713041943854323},{"date":"2025-06-26T16:00:00.000Z","stockId":7100810155710,"netValue":1.6709456743452664},{"date":"2025-06-25T16:00:00.000Z","stockId":7100810155710,"netValue":1.6694342914344233},{"date":"2025-06-24T16:00:00.000Z","stockId":7100810155710,"netValue":1.6698718135204258},{"date":"2025-06-23T16:00:00.000Z","stockId":7100810155710,"netValue":1.6691152144541104},{"date":"2025-06-22T16:00:00.000Z","stockId":7100810155710,"netValue":1.668651890767763},{"date":"2025-06-19T16:00:00.000Z","stockId":7100810155710,"netValue":1.668586104443209},{"date":"2025-06-18T16:00:00.000Z","stockId":7100810155710,"netValue":1.6677666751007523},{"date":"2025-06-17T16:00:00.000Z","stockId":7100810155710,"netValue":1.6682696340942351},{"date":"2025-06-16T16:00:00.000Z","stockId":7100810155710,"netValue":1.6679952842793586},{"date":"2025-06-15T16:00:00.000Z","stockId":7100810155710,"netValue":1.6684723425853822},{"date":"2025-06-12T16:00:00.000Z","stockId":7100810155710,"netValue":1.6687085837177638},{"date":"2025-06-11T16:00:00.000Z","stockId":7100810155710,"netValue":1.668640849806425},{"date":"2025-06-10T16:00:00.000Z","stockId":7100810155710,"netValue":1.6678344262585538},{"date":"2025-06-09T16:00:00.000Z","stockId":7100810155710,"netValue":1.6676565792570226},{"date":"2025-06-08T16:00:00.000Z","stockId":7100810155710,"netValue":1.6672542519167335},{"date":"2025-06-05T16:00:00.000Z","stockId":7100810155710,"netValue":1.666518099404855},{"date":"2025-06-04T16:00:00.000Z","stockId":7100810155710,"netValue":1.6653579052893062},{"date":"2025-06-03T16:00:00.000Z","stockId":7100810155710,"netValue":1.665411384072021},{"date":"2025-06-02T16:00:00.000Z","stockId":7100810155710,"netValue":1.665014610552492},{"date":"2025-05-29T16:00:00.000Z","stockId":7100810155710,"netValue":1.6648527346752928},{"date":"2025-05-28T16:00:00.000Z","stockId":7100810155710,"netValue":1.6636441702515288},{"date":"2025-05-27T16:00:00.000Z","stockId":7100810155710,"netValue":1.6634685972337344},{"date":"2025-05-26T16:00:00.000Z","stockId":7100810155710,"netValue":1.6633673125597712},{"date":"2025-05-25T16:00:00.000Z","stockId":7100810155710,"netValue":1.663442506482595},{"date":"2025-05-22T16:00:00.000Z","stockId":7100810155710,"netValue":1.6636409700223747},{"date":"2025-05-21T16:00:00.000Z","stockId":7100810155710,"netValue":1.663169617277351},{"date":"2025-05-20T16:00:00.000Z","stockId":7100810155710,"netValue":1.663120769491742},{"date":"2025-05-19T16:00:00.000Z","stockId":7100810155710,"netValue":1.6625463841529062},{"date":"2025-05-18T16:00:00.000Z","stockId":7100810155710,"netValue":1.6616644575478245},{"date":"2025-05-15T16:00:00.000Z","stockId":7100810155710,"netValue":1.661700792652183},{"date":"2025-05-14T16:00:00.000Z","stockId":7100810155710,"netValue":1.6610263481981264},{"date":"2025-05-13T16:00:00.000Z","stockId":7100810155710,"netValue":1.661091110400568},{"date":"2025-05-12T16:00:00.000Z","stockId":7100810155710,"netValue":1.6608269079550455},{"date":"2025-05-11T16:00:00.000Z","stockId":7100810155710,"netValue":1.6601332627683956},{"date":"2025-05-08T16:00:00.000Z","stockId":7100810155710,"netValue":1.6608997001936567},{"date":"2025-05-07T16:00:00.000Z","stockId":7100810155710,"netValue":1.6596326269572477},{"date":"2025-05-06T16:00:00.000Z","stockId":7100810155710,"netValue":1.6597317000106795},{"date":"2025-05-05T16:00:00.000Z","stockId":7100810155710,"netValue":1.6598389869143464},{"date":"2025-04-29T16:00:00.000Z","stockId":7100810155710,"netValue":1.6596611601166644},{"date":"2025-04-28T16:00:00.000Z","stockId":7100810155710,"netValue":1.658411388459567},{"date":"2025-04-27T16:00:00.000Z","stockId":7100810155710,"netValue":1.6583453969956021},{"date":"2025-04-24T16:00:00.000Z","stockId":7100810155710,"netValue":1.658221702001404},{"date":"2025-04-23T16:00:00.000Z","stockId":7100810155710,"netValue":1.6578527717923168},{"date":"2025-04-22T16:00:00.000Z","stockId":7100810155710,"netValue":1.6577291161296233},{"date":"2025-04-21T16:00:00.000Z","stockId":7100810155710,"netValue":1.6587943841529778},{"date":"2025-04-20T16:00:00.000Z","stockId":7100810155710,"netValue":1.6578965285829201},{"date":"2025-04-17T16:00:00.000Z","stockId":7100810155710,"netValue":1.6571441033510181},{"date":"2025-04-16T16:00:00.000Z","stockId":7100810155710,"netValue":1.65671106951247},{"date":"2025-04-15T16:00:00.000Z","stockId":7100810155710,"netValue":1.656613777362987},{"date":"2025-04-14T16:00:00.000Z","stockId":7100810155710,"netValue":1.6564567994579253},{"date":"2025-04-13T16:00:00.000Z","stockId":7100810155710,"netValue":1.6559956526095458},{"date":"2025-04-10T16:00:00.000Z","stockId":7100810155710,"netValue":1.6560910626080698},{"date":"2025-04-09T16:00:00.000Z","stockId":7100810155710,"netValue":1.6549156829934324},{"date":"2025-04-08T16:00:00.000Z","stockId":7100810155710,"netValue":1.6534735162752465},{"date":"2025-04-07T16:00:00.000Z","stockId":7100810155710,"netValue":1.653463274370068},{"date":"2025-04-06T16:00:00.000Z","stockId":7100810155710,"netValue":1.6537237688853683},{"date":"2025-04-02T16:00:00.000Z","stockId":7100810155710,"netValue":1.6569626642854587},{"date":"2025-04-01T16:00:00.000Z","stockId":7100810155710,"netValue":1.6562658140838198},{"date":"2025-03-31T16:00:00.000Z","stockId":7100810155710,"netValue":1.6557270062918936},{"date":"2025-03-30T16:00:00.000Z","stockId":7100810155710,"netValue":1.6543692301350252},{"date":"2025-03-27T16:00:00.000Z","stockId":7100810155710,"netValue":1.6547575333612954},{"date":"2025-03-26T16:00:00.000Z","stockId":7100810155710,"netValue":1.6535868776502134},{"date":"2025-03-25T16:00:00.000Z","stockId":7100810155710,"netValue":1.6528420355160431},{"date":"2025-03-24T16:00:00.000Z","stockId":7100810155710,"netValue":1.652892268231391},{"date":"2025-03-23T16:00:00.000Z","stockId":7100810155710,"netValue":1.652470038790311},{"date":"2025-03-20T16:00:00.000Z","stockId":7100810155710,"netValue":1.6523893018635774},{"date":"2025-03-19T16:00:00.000Z","stockId":7100810155710,"netValue":1.6523336609697548},{"date":"2025-03-18T16:00:00.000Z","stockId":7100810155710,"netValue":1.6519144133761539},{"date":"2025-03-17T16:00:00.000Z","stockId":7100810155710,"netValue":1.6518392552421646},{"date":"2025-03-16T16:00:00.000Z","stockId":7100810155710,"netValue":1.6513568663597857},{"date":"2025-03-13T16:00:00.000Z","stockId":7100810155710,"netValue":1.6521983929205981},{"date":"2025-03-12T16:00:00.000Z","stockId":7100810155710,"netValue":1.6502089567016989},{"date":"2025-03-11T16:00:00.000Z","stockId":7100810155710,"netValue":1.6503230766738985},{"date":"2025-03-10T16:00:00.000Z","stockId":7100810155710,"netValue":1.6500927557554463},{"date":"2025-03-09T16:00:00.000Z","stockId":7100810155710,"netValue":1.651151014977061},{"date":"2025-03-06T16:00:00.000Z","stockId":7100810155710,"netValue":1.6513574307769734},{"date":"2025-03-05T16:00:00.000Z","stockId":7100810155710,"netValue":1.6515318846751899},{"date":"2025-03-04T16:00:00.000Z","stockId":7100810155710,"netValue":1.6516587727202803},{"date":"2025-03-03T16:00:00.000Z","stockId":7100810155710,"netValue":1.6514421807303448},{"date":"2025-03-02T16:00:00.000Z","stockId":7100810155710,"netValue":1.6512056497181002},{"date":"2025-02-27T16:00:00.000Z","stockId":7100810155710,"netValue":1.6508379431894515},{"date":"2025-02-26T16:00:00.000Z","stockId":7100810155710,"netValue":1.6505391772747242},{"date":"2025-02-25T16:00:00.000Z","stockId":7100810155710,"netValue":1.6511091373446976},{"date":"2025-02-24T16:00:00.000Z","stockId":7100810155710,"netValue":1.6504175134211636},{"date":"2025-02-23T16:00:00.000Z","stockId":7100810155710,"netValue":1.650854292230247},{"date":"2025-02-20T16:00:00.000Z","stockId":7100810155710,"netValue":1.6520173780158662},{"date":"2025-02-19T16:00:00.000Z","stockId":7100810155710,"netValue":1.6510920346573548},{"date":"2025-02-18T16:00:00.000Z","stockId":7100810155710,"netValue":1.651557790474085},{"date":"2025-02-17T16:00:00.000Z","stockId":7100810155710,"netValue":1.6511328530332832},{"date":"2025-02-16T16:00:00.000Z","stockId":7100810155710,"netValue":1.6518536110671576},{"date":"2025-02-13T16:00:00.000Z","stockId":7100810155710,"netValue":1.6524095928474818},{"date":"2025-02-12T16:00:00.000Z","stockId":7100810155710,"netValue":1.6518128811417845},{"date":"2025-02-11T16:00:00.000Z","stockId":7100810155710,"netValue":1.652288992036139},{"date":"2025-02-10T16:00:00.000Z","stockId":7100810155710,"netValue":1.652481804504945},{"date":"2025-02-09T16:00:00.000Z","stockId":7100810155710,"netValue":1.6525796935129458},{"date":"2025-02-06T16:00:00.000Z","stockId":7100810155710,"netValue":1.6530281665206323},{"date":"2025-02-05T16:00:00.000Z","stockId":7100810155710,"netValue":1.6516554233183824},{"date":"2025-02-04T16:00:00.000Z","stockId":7100810155710,"netValue":1.6503401165838494},{"date":"2025-01-26T16:00:00.000Z","stockId":7100810155710,"netValue":1.6503927658006197},{"date":"2025-01-23T16:00:00.000Z","stockId":7100810155710,"netValue":1.6496074882671734},{"date":"2025-01-22T16:00:00.000Z","stockId":7100810155710,"netValue":1.6487200678884366},{"date":"2025-01-21T16:00:00.000Z","stockId":7100810155710,"netValue":1.6489240998736956},{"date":"2025-01-20T16:00:00.000Z","stockId":7100810155710,"netValue":1.6485989935910528},{"date":"2025-01-19T16:00:00.000Z","stockId":7100810155710,"netValue":1.6481974580995964},{"date":"2025-01-16T16:00:00.000Z","stockId":7100810155710,"netValue":1.6479288232097375},{"date":"2025-01-15T16:00:00.000Z","stockId":7100810155710,"netValue":1.6467978582522842},{"date":"2025-01-14T16:00:00.000Z","stockId":7100810155710,"netValue":1.647069079171551},{"date":"2025-01-13T16:00:00.000Z","stockId":7100810155710,"netValue":1.6474102372267043},{"date":"2025-01-12T16:00:00.000Z","stockId":7100810155710,"netValue":1.6456837828347328},{"date":"2025-01-09T16:00:00.000Z","stockId":7100810155710,"netValue":1.645620108640984},{"date":"2025-01-08T16:00:00.000Z","stockId":7100810155710,"netValue":1.6450203461327664},{"date":"2025-01-07T16:00:00.000Z","stockId":7100810155710,"netValue":1.6450023934780784},{"date":"2025-01-06T16:00:00.000Z","stockId":7100810155710,"netValue":1.6451882115822127},{"date":"2025-01-05T16:00:00.000Z","stockId":7100810155710,"netValue":1.6455390397721281},{"date":"2025-01-02T16:00:00.000Z","stockId":7100810155710,"netValue":1.6455075429994241},{"date":"2025-01-01T16:00:00.000Z","stockId":7100810155710,"netValue":1.6454739626831945},{"date":"2024-12-30T16:00:00.000Z","stockId":7100810155710,"netValue":1.6460284133936294},{"date":"2024-12-29T16:00:00.000Z","stockId":7100810155710,"netValue":1.6457714173541027},{"date":"2024-12-26T16:00:00.000Z","stockId":7100810155710,"netValue":1.6460080146398846},{"date":"2024-12-25T16:00:00.000Z","stockId":7100810155710,"netValue":1.6444231273987882},{"date":"2024-12-24T16:00:00.000Z","stockId":7100810155710,"netValue":1.6442200624696583},{"date":"2024-12-23T16:00:00.000Z","stockId":7100810155710,"netValue":1.6446865352085984},{"date":"2024-12-22T16:00:00.000Z","stockId":7100810155710,"netValue":1.6440600843525195},{"date":"2024-12-19T16:00:00.000Z","stockId":7100810155710,"netValue":1.6445481308334147},{"date":"2024-12-18T16:00:00.000Z","stockId":7100810155710,"netValue":1.6430771072990777},{"date":"2024-12-17T16:00:00.000Z","stockId":7100810155710,"netValue":1.643551598824968},{"date":"2024-12-16T16:00:00.000Z","stockId":7100810155710,"netValue":1.6438185824745435},{"date":"2024-12-15T16:00:00.000Z","stockId":7100810155710,"netValue":1.644261961468057},{"date":"2024-12-12T16:00:00.000Z","stockId":7100810155710,"netValue":1.64465808467635},{"date":"2024-12-11T16:00:00.000Z","stockId":7100810155710,"netValue":1.6446819458726278},{"date":"2024-12-10T16:00:00.000Z","stockId":7100810155710,"netValue":1.6442160850573933},{"date":"2024-12-09T16:00:00.000Z","stockId":7100810155710,"netValue":1.6442162880958988},{"date":"2024-12-08T16:00:00.000Z","stockId":7100810155710,"netValue":1.6436158140156425},{"date":"2024-12-05T16:00:00.000Z","stockId":7100810155710,"netValue":1.64389813449008},{"date":"2024-12-04T16:00:00.000Z","stockId":7100810155710,"netValue":1.6422754419762484},{"date":"2024-12-03T16:00:00.000Z","stockId":7100810155710,"netValue":1.642117161861187},{"date":"2024-12-02T16:00:00.000Z","stockId":7100810155710,"netValue":1.642457262900378},{"date":"2024-12-01T16:00:00.000Z","stockId":7100810155710,"netValue":1.642392623019527},{"date":"2024-11-28T16:00:00.000Z","stockId":7100810155710,"netValue":1.6407115712991904},{"date":"2024-11-27T16:00:00.000Z","stockId":7100810155710,"netValue":1.6386241284279977},{"date":"2024-11-26T16:00:00.000Z","stockId":7100810155710,"netValue":1.6390062339034277},{"date":"2024-11-25T16:00:00.000Z","stockId":7100810155710,"netValue":1.6377557901102087},{"date":"2024-11-24T16:00:00.000Z","stockId":7100810155710,"netValue":1.6372621750700909},{"date":"2024-11-21T16:00:00.000Z","stockId":7100810155710,"netValue":1.6369237323994765},{"date":"2024-11-20T16:00:00.000Z","stockId":7100810155710,"netValue":1.6380563748974677},{"date":"2024-11-19T16:00:00.000Z","stockId":7100810155710,"netValue":1.6383640492829743},{"date":"2024-11-18T16:00:00.000Z","stockId":7100810155710,"netValue":1.6367619045303092},{"date":"2024-11-17T16:00:00.000Z","stockId":7100810155710,"netValue":1.6361775905990092},{"date":"2024-11-14T16:00:00.000Z","stockId":7100810155710,"netValue":1.6372017024372445},{"date":"2024-11-13T16:00:00.000Z","stockId":7100810155710,"netValue":1.6373798811176181},{"date":"2024-11-12T16:00:00.000Z","stockId":7100810155710,"netValue":1.6394188030313805},{"date":"2024-11-11T16:00:00.000Z","stockId":7100810155710,"netValue":1.6400608818483493},{"date":"2024-11-10T16:00:00.000Z","stockId":7100810155710,"netValue":1.6404908815083092},{"date":"2024-11-07T16:00:00.000Z","stockId":7100810155710,"netValue":1.6400351889615106},{"date":"2024-11-06T16:00:00.000Z","stockId":7100810155710,"netValue":1.6393664319909917},{"date":"2024-11-05T16:00:00.000Z","stockId":7100810155710,"netValue":1.6378129354557847},{"date":"2024-11-04T16:00:00.000Z","stockId":7100810155710,"netValue":1.6380295517899632},{"date":"2024-11-03T16:00:00.000Z","stockId":7100810155710,"netValue":1.636812830825864},{"date":"2024-10-31T16:00:00.000Z","stockId":7100810155710,"netValue":1.6360657932876643},{"date":"2024-10-30T16:00:00.000Z","stockId":7100810155710,"netValue":1.6349230368892502},{"date":"2024-10-29T16:00:00.000Z","stockId":7100810155710,"netValue":1.6352236965655031},{"date":"2024-10-28T16:00:00.000Z","stockId":7100810155710,"netValue":1.6363949313427406},{"date":"2024-10-27T16:00:00.000Z","stockId":7100810155710,"netValue":1.637914370188002},{"date":"2024-10-24T16:00:00.000Z","stockId":7100810155710,"netValue":1.6370012389641329},{"date":"2024-10-23T16:00:00.000Z","stockId":7100810155710,"netValue":1.635588233052665},{"date":"2024-10-22T16:00:00.000Z","stockId":7100810155710,"netValue":1.6358004091284113},{"date":"2024-10-21T16:00:00.000Z","stockId":7100810155710,"netValue":1.636295840654963},{"date":"2024-10-20T16:00:00.000Z","stockId":7100810155710,"netValue":1.6369063822540022},{"date":"2024-10-17T16:00:00.000Z","stockId":7100810155710,"netValue":1.6361080479373515},{"date":"2024-10-16T16:00:00.000Z","stockId":7100810155710,"netValue":1.633482221729197},{"date":"2024-10-15T16:00:00.000Z","stockId":7100810155710,"netValue":1.6340357439144566},{"date":"2024-10-14T16:00:00.000Z","stockId":7100810155710,"netValue":1.6342596802116036},{"date":"2024-10-13T16:00:00.000Z","stockId":7100810155710,"netValue":1.635424014626476},{"date":"2024-10-10T16:00:00.000Z","stockId":7100810155710,"netValue":1.6333497635915808},{"date":"2024-10-09T16:00:00.000Z","stockId":7100810155710,"netValue":1.6339034779018566},{"date":"2024-10-08T16:00:00.000Z","stockId":7100810155710,"netValue":1.633401536451926},{"date":"2024-10-07T16:00:00.000Z","stockId":7100810155710,"netValue":1.6414664670068828},{"date":"2024-09-29T16:00:00.000Z","stockId":7100810155710,"netValue":1.637112646832971},{"date":"2024-09-26T16:00:00.000Z","stockId":7100810155710,"netValue":1.6304669547939588},{"date":"2024-09-25T16:00:00.000Z","stockId":7100810155710,"netValue":1.6264599996090032},{"date":"2024-09-24T16:00:00.000Z","stockId":7100810155710,"netValue":1.6237242241693743},{"date":"2024-09-23T16:00:00.000Z","stockId":7100810155710,"netValue":1.6233905923479286},{"date":"2024-09-22T16:00:00.000Z","stockId":7100810155710,"netValue":1.622232204608664},{"date":"2024-09-19T16:00:00.000Z","stockId":7100810155710,"netValue":1.6227500497027807},{"date":"2024-09-18T16:00:00.000Z","stockId":7100810155710,"netValue":1.622703522128159},{"date":"2024-09-17T16:00:00.000Z","stockId":7100810155710,"netValue":1.6224696159033516},{"date":"2024-09-12T16:00:00.000Z","stockId":7100810155710,"netValue":1.6222045471084987},{"date":"2024-09-11T16:00:00.000Z","stockId":7100810155710,"netValue":1.6219632259764785},{"date":"2024-09-10T16:00:00.000Z","stockId":7100810155710,"netValue":1.6226663898409386},{"date":"2024-09-09T16:00:00.000Z","stockId":7100810155710,"netValue":1.6226424177700234},{"date":"2024-09-08T16:00:00.000Z","stockId":7100810155710,"netValue":1.6232669033461058},{"date":"2024-09-05T16:00:00.000Z","stockId":7100810155710,"netValue":1.623819764348461},{"date":"2024-09-04T16:00:00.000Z","stockId":7100810155710,"netValue":1.6239119405577584},{"date":"2024-09-03T16:00:00.000Z","stockId":7100810155710,"netValue":1.6234023065871854},{"date":"2024-09-02T16:00:00.000Z","stockId":7100810155710,"netValue":1.62313717728068},{"date":"2024-09-01T16:00:00.000Z","stockId":7100810155710,"netValue":1.6227078981278598},{"date":"2024-08-29T16:00:00.000Z","stockId":7100810155710,"netValue":1.6239494762050861},{"date":"2024-08-28T16:00:00.000Z","stockId":7100810155710,"netValue":1.6223994834884214},{"date":"2024-08-27T16:00:00.000Z","stockId":7100810155710,"netValue":1.6219438295355468},{"date":"2024-08-26T16:00:00.000Z","stockId":7100810155710,"netValue":1.6218411562750699},{"date":"2024-08-25T16:00:00.000Z","stockId":7100810155710,"netValue":1.6227729471730705},{"date":"2024-08-22T16:00:00.000Z","stockId":7100810155710,"netValue":1.6242058571970972},{"date":"2024-08-21T16:00:00.000Z","stockId":7100810155710,"netValue":1.6235503874588992},{"date":"2024-08-20T16:00:00.000Z","stockId":7100810155710,"netValue":1.6236523525880828},{"date":"2024-08-19T16:00:00.000Z","stockId":7100810155710,"netValue":1.6239910474762016},{"date":"2024-08-18T16:00:00.000Z","stockId":7100810155710,"netValue":1.6250043563117984},{"date":"2024-08-15T16:00:00.000Z","stockId":7100810155710,"netValue":1.6250076863033693},{"date":"2024-08-14T16:00:00.000Z","stockId":7100810155710,"netValue":1.6241611949730759},{"date":"2024-08-13T16:00:00.000Z","stockId":7100810155710,"netValue":1.624111521160754},{"date":"2024-08-12T16:00:00.000Z","stockId":7100810155710,"netValue":1.6247008465175767},{"date":"2024-08-11T16:00:00.000Z","stockId":7100810155710,"netValue":1.624597796848673},{"date":"2024-08-08T16:00:00.000Z","stockId":7100810155710,"netValue":1.6248536736988914},{"date":"2024-08-07T16:00:00.000Z","stockId":7100810155710,"netValue":1.624658829568569},{"date":"2024-08-06T16:00:00.000Z","stockId":7100810155710,"netValue":1.6246822708864903},{"date":"2024-08-05T16:00:00.000Z","stockId":7100810155710,"netValue":1.6245514591963712},{"date":"2024-08-04T16:00:00.000Z","stockId":7100810155710,"netValue":1.6235074675518062},{"date":"2024-08-01T16:00:00.000Z","stockId":7100810155710,"netValue":1.6237014135272576},{"date":"2024-07-31T16:00:00.000Z","stockId":7100810155710,"netValue":1.6225303439201473},{"date":"2024-07-30T16:00:00.000Z","stockId":7100810155710,"netValue":1.6232373913608167}]}