window.pageData = {"startDate":"2024-07-26T23:02:20.441Z","endDate":"2026-07-26T23:02:20.441Z","manager":{"_id":7072608152420,"name":"桂征辉","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"桂征辉：男，硕士。2006年起先后在松下电器、美国在线公司、百度公司工作。2009年加入博时基金管理有限公司。历任高级程序员、高级研究员、基金经理助理、博时富时中国A股指数证券投资基金（2018年6月12日-2019年9月5日）、博时中证500指数增强型证券投资基金（2017年9月26日-2020年12月23日）、博时中证银联智惠大数据100指数型证券投资基金（2016年5月20日-2021年7月16日）、博时中证淘金大数据100指数型证券投资基金（2015年7月21日-2024年7月5日）、博时中证A50指数型发起式证券投资基金（2024年8月27日-2025年5月29日）的基金经理。现任指数与量化投资部投资副总监兼博时裕富沪深300指数证券投资基金（2015年7月21日-至今）、博时沪深300指数增强发起式证券投资基金（2020年12月30日-至今）、博时中证1000指数增强型证券投资基金（2023年4月13日-至今）、博时恒享债券型证券投资基金（2023年9月26日-至今）、博时恒鑫稳健一年持有期混合型证券投资基金（2024年2月2日-至今）、博时中证A50交易型开放式指数证券投资基金发起式联接基金（2025年5月30日-至今）的基金经理。","tickerId":72608152420,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801400124","exchange":"fm","cnInfoCode":"8801400124","followedNum":1,"currency":"CNY","workingDate":"2015-07-20T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"company","pinyin":"gzh","fundCompany":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7072608152420,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.050159814893298016,"fm_p_r_m3":-0.02406483052618069,"fm_p_r_m6":-0.006052697793495487,"fm_p_r_y1":0.14142966751819697,"fm_p_r_y3":0.2758370799670742,"fm_p_r_y5":0.09843226611899092,"fm_cagr_p_r_fs":0.045054870799073665,"fm_cagr_p_r_fs_m":0.05329795538266979,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.5351014040561622,"fm_p_r_fys_m":0.004303697751238511,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.375886524822695,"fm_p_r_m1_m":-0.0657568217831116,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.42718446601941745,"fm_p_r_m3_m":-0.04766162894287096,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.34102141680395387,"fm_p_r_m6_m":-0.04625647858761073,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.32521739130434785,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.49612403100775193,"fm_p_r_y3_m":0.24705131317694518,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.4430051813471503,"fm_p_r_y5_m":0.08226865356594482,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.4674329501915709,"fm_p_r_y10":0.7726714154650083,"fm_p_r_y10_m":0.7869661079172057,"fm_p_r_y10_r_c":89,"fm_p_r_y10_rp":0.5113636363636364,"fm_p_r_fys":0.031625387719768305},"fmi":{"stockId":7072608152420,"type":"fmi","fm_my":11,"fm_d":{"3000000001242":"指数与量化投资部投资副总监/基金经理","3000000002588":"指数与量化投资部投资副总监/基金经理","3000000005062":"指数与量化投资部投资副总监/基金经理","3000000010872":"指数与量化投资部投资副总监/基金经理","3000000014440":"指数与量化投资部投资副总监/基金经理","3000000016936":"指数与量化投资部投资副总监/基金经理","3000000017782":"指数与量化投资部投资副总监/基金经理","3000000050002":"指数与量化投资部投资副总监/基金经理","3000000021233":"指数与量化投资部投资副总监/基金经理","3000000024877":"指数与量化投资部投资副总监/基金经理"},"fm_wy":16,"fm_a_as":0,"fm_a_mfn":11,"fm_as":6498343932.446301,"fm_b_as":0,"fm_e_as":6334285729.4084015,"fm_h_as":164058203.0379,"fm_i_as":6334285729.4084015,"fm_mfn":6,"fm_msl":"company","fm_nb_as":6498343932.446301,"fm_q_as":0,"fm_r_f_cagr":0.0735,"fm_r_fd":3000000002385,"fm_r_ftp":1.1047}},"topTenManagedFundList":[{"_id":3000000960022,"stockCode":"960022","stockType":"fund","areaCode":"cn","followedNum":3,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2003-07-09T16:00:00.000Z","setUpScale":5122780000,"blackenedNum":0,"market":"a","tickerId":960022,"name":"博时裕富沪深300指数证券投资基金","shortName":"博时沪深300指数R","fundSecondLevel":"company","lastUpdated":"2021-08-31T19:32:45.344Z","__csrcFundId":86,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2016-09-08T16:00:00.000Z","delistedDate":"2018-11-13T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","indexId":1000000000300,"hotMetrics":{}},{"_id":3000000050002,"stockCode":"050002","stockType":"fund","areaCode":"cn","followedNum":442,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2003-07-09T16:00:00.000Z","setUpScale":5122780000,"market":"a","tickerId":50002,"name":"博时裕富沪深300指数证券投资基金","shortName":"博时沪深300指数(050002)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:56.400Z","__csrcFundId":86,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2003-08-25T16:00:00.000Z","memoNum":3,"fundCollectionId":4000050050000,"currency":"CNY","pinyin":"bsyfhs300zszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000300,"masterFundShortName":"博时沪深300指数","hotMetrics":{"stockId":3000000050002,"type":"f_as","f_tas":4535189178.2649,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002385,"stockCode":"002385","stockType":"fund","areaCode":"cn","followedNum":58,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2003-07-09T16:00:00.000Z","setUpScale":5122780000,"market":"a","tickerId":2385,"name":"博时裕富沪深300指数证券投资基金","shortName":"博时沪深300指数C","fundSecondLevel":"company","lastUpdated":"2026-07-24T17:05:49.801Z","__csrcFundId":86,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2016-01-26T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsyfhs300zszqtzjj","__indexSourceEastMoney":1,"indexId":1000000000300,"hotMetrics":{"stockId":3000000002385,"type":"f_as","f_tas":789929484.8376,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016936,"__csrcFundId":12389,"stockCode":"016936","shortName":"博时中证1000指数增强(016936)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":16936,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:56.240Z","status":"normal","exchange":"jj","fundCollectionId":4000050050000,"name":"博时中证1000指数增强型证券投资基金","inceptionDate":"2023-04-12T16:00:00.000Z","followedNum":13,"setUpDate":"2023-04-12T16:00:00.000Z","setUpAssetScale":174832102.91,"setUpShares":174832102.91,"pinyin":"bszz1000zszqxzqtzjj","memoNum":1,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000852,"masterFundShortName":"博时中证1000指数增强","hotMetrics":{"stockId":3000000016936,"type":"f_as","f_tas":349511663.4048,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024877,"__csrcFundId":15454,"stockCode":"024877","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24877,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"博时中证A500指数增强(024877)","lastUpdated":"2026-07-24T21:16:56.384Z","name":"博时中证A500指数增强型证券投资基金","pinyin":"bszza500zszqxzqtzjj","fundCollectionId":4000050050000,"__indexSourceEastMoney":1,"setUpAssetScale":763140496.71,"setUpDate":"2025-08-24T16:00:00.000Z","setUpShares":763140496.71,"__indexSourceCsi":1,"inceptionDate":"2025-08-28T16:00:00.000Z","indexFundFlag":1,"indexId":1000000000510,"masterFundShortName":"博时中证A500指数增强","hotMetrics":{"stockId":3000000024877,"type":"f_as","f_tas":237599049.0288,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016937,"name":"博时中证1000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"016937","tickerId":16937,"shortName":"博时中证1000指数增强C","currency":"CNY","__csrcFundId":12389,"exchange":"jj","lastUpdated":"2026-07-24T17:06:04.582Z","fundCollectionId":4000050050000,"inceptionDate":"2023-04-12T16:00:00.000Z","status":"normal","setUpDate":"2023-04-12T16:00:00.000Z","setUpAssetScale":105444978.24,"setUpShares":105444978.24,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":12,"pinyin":"bszz1000zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000852,"hotMetrics":{"stockId":3000000016937,"type":"f_as","f_tas":234822904.935,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014440,"__csrcFundId":10610,"stockCode":"014440","shortName":"博时恒鑫稳健一年持有期混合(014440)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14440,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:40.332Z","status":"normal","exchange":"jj","name":"博时恒鑫稳健一年持有期混合型证券投资基金","fundCollectionId":4000050050000,"inceptionDate":"2022-01-24T16:00:00.000Z","followedNum":0,"setUpDate":"2022-01-24T16:00:00.000Z","setUpAssetScale":3207252840.71,"setUpShares":3207252840.71,"pinyin":"bshxwjyncyqhhxzqtzjj","masterFundShortName":"博时恒鑫稳健一年持有期混合","hotMetrics":{"stockId":3000000014440,"type":"f_as","f_tas":159727775.8375,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021233,"__csrcFundId":14205,"stockCode":"021233","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21233,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"博时中证A50ETF发起式联接(021233)","lastUpdated":"2026-07-24T21:16:56.304Z","name":"博时中证A50交易型开放式指数证券投资基金发起式联接基金","pinyin":"bszza50jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050050000,"setUpAssetScale":23446482.58,"setUpDate":"2024-08-26T16:00:00.000Z","setUpShares":23446482.58,"inceptionDate":"2024-08-29T16:00:00.000Z","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930050,"masterFundShortName":"博时中证A50ETF发起式联接","hotMetrics":{"stockId":3000000021233,"type":"f_as","f_tas":43684890.232499994,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010872,"__csrcFundId":8506,"stockCode":"010872","shortName":"博时沪深300指数增强(010872)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10872,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:56.220Z","status":"normal","inceptionDate":"2020-12-29T16:00:00.000Z","name":"博时沪深300指数增强发起式证券投资基金","exchange":"jj","followedNum":6,"fundCollectionId":4000050050000,"currency":"CNY","setUpDate":"2020-12-29T16:00:00.000Z","setUpAssetScale":10543325.71,"setUpShares":10543325.71,"pinyin":"bshs300zszqfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000300,"masterFundShortName":"博时沪深300指数增强","hotMetrics":{"stockId":3000000010872,"type":"f_as","f_tas":41856377.1968,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022922,"name":"博时裕富沪深300指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022922","tickerId":22922,"shortName":"博时沪深300指数Y","currency":"CNY","__csrcFundId":86,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:05:49.709Z","inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"bsyfhs300zszqtzjj","fundCollectionId":4000050050000,"followedNum":8,"__indexSourceEastMoney":1,"indexId":1000000000300,"hotMetrics":{"stockId":3000000022922,"type":"f_as","f_tas":32549927.9544,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025521122627569004,"sixMonths":-0.012006740775529212,"oneYear":0.12648649434477943,"threeYears":0.19138211590451903,"fiveYears":-0.021493019819797232,"tenYears":0.4446360949126589},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49104,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"stockId":7072608152420,"date":"2026-07-23T16:00:00.000Z","netValue":1.6243870696372755},{"stockId":7072608152420,"date":"2026-07-22T16:00:00.000Z","netValue":1.6496487919141258},{"date":"2026-07-21T16:00:00.000Z","stockId":7072608152420,"netValue":1.6447827577568481},{"stockId":7072608152420,"date":"2026-07-20T16:00:00.000Z","netValue":1.6554479136084648},{"stockId":7072608152420,"date":"2026-07-19T16:00:00.000Z","netValue":1.6074174145403624},{"stockId":7072608152420,"date":"2026-07-16T16:00:00.000Z","netValue":1.5888435443070204},{"date":"2026-07-15T16:00:00.000Z","stockId":7072608152420,"netValue":1.6489002005289828},{"date":"2026-07-14T16:00:00.000Z","stockId":7072608152420,"netValue":1.6802967489096738},{"date":"2026-07-13T16:00:00.000Z","stockId":7072608152420,"netValue":1.6833406189071107},{"stockId":7072608152420,"date":"2026-07-12T16:00:00.000Z","netValue":1.6471279628955244},{"date":"2026-07-09T16:00:00.000Z","stockId":7072608152420,"netValue":1.679588488925453},{"date":"2026-07-08T16:00:00.000Z","stockId":7072608152420,"netValue":1.7096088766510293},{"date":"2026-07-07T16:00:00.000Z","stockId":7072608152420,"netValue":1.6712544568168684},{"stockId":7072608152420,"date":"2026-07-06T16:00:00.000Z","netValue":1.685624135284874},{"date":"2026-07-05T16:00:00.000Z","stockId":7072608152420,"netValue":1.7055230962051924},{"date":"2026-07-02T16:00:00.000Z","stockId":7072608152420,"netValue":1.7061238821065237},{"stockId":7072608152420,"date":"2026-07-01T16:00:00.000Z","netValue":1.6960623393530903},{"date":"2026-06-30T16:00:00.000Z","stockId":7072608152420,"netValue":1.7424956992672018},{"date":"2026-06-29T16:00:00.000Z","stockId":7072608152420,"netValue":1.7469884747022397},{"date":"2026-06-28T16:00:00.000Z","stockId":7072608152420,"netValue":1.728494082021362},{"stockId":7072608152420,"date":"2026-06-25T16:00:00.000Z","netValue":1.7101688211420505},{"date":"2026-06-24T16:00:00.000Z","stockId":7072608152420,"netValue":1.7582942528608858},{"date":"2026-06-23T16:00:00.000Z","stockId":7072608152420,"netValue":1.735738494236276},{"stockId":7072608152420,"date":"2026-06-22T16:00:00.000Z","netValue":1.7226969412359812},{"date":"2026-06-21T16:00:00.000Z","stockId":7072608152420,"netValue":1.7656240260790295},{"date":"2026-06-17T16:00:00.000Z","stockId":7072608152420,"netValue":1.7259912016485983},{"date":"2026-06-16T16:00:00.000Z","stockId":7072608152420,"netValue":1.7198770096833524},{"stockId":7072608152420,"date":"2026-06-15T16:00:00.000Z","netValue":1.7032645364520667},{"stockId":7072608152420,"date":"2026-06-14T16:00:00.000Z","netValue":1.7036816074120935},{"stockId":7072608152420,"date":"2026-06-11T16:00:00.000Z","netValue":1.6651778449026182},{"stockId":7072608152420,"date":"2026-06-10T16:00:00.000Z","netValue":1.6444200094752466},{"date":"2026-06-09T16:00:00.000Z","stockId":7072608152420,"netValue":1.6515067211728578},{"date":"2026-06-08T16:00:00.000Z","stockId":7072608152420,"netValue":1.6649021439281921},{"date":"2026-06-07T16:00:00.000Z","stockId":7072608152420,"netValue":1.6363434540400967},{"stockId":7072608152420,"date":"2026-06-04T16:00:00.000Z","netValue":1.6705728208768091},{"stockId":7072608152420,"date":"2026-06-03T16:00:00.000Z","netValue":1.6989982086919195},{"stockId":7072608152420,"date":"2026-06-02T16:00:00.000Z","netValue":1.7099888352893693},{"stockId":7072608152420,"date":"2026-06-01T16:00:00.000Z","netValue":1.7031868762740063},{"date":"2026-05-31T16:00:00.000Z","stockId":7072608152420,"netValue":1.6808788924765643},{"stockId":7072608152420,"date":"2026-05-28T16:00:00.000Z","netValue":1.6937415116015684},{"date":"2026-05-27T16:00:00.000Z","stockId":7072608152420,"netValue":1.6983880994717742},{"date":"2026-05-26T16:00:00.000Z","stockId":7072608152420,"netValue":1.6951873550766876},{"stockId":7072608152420,"date":"2026-05-25T16:00:00.000Z","netValue":1.7062509783259985},{"stockId":7072608152420,"date":"2026-05-24T16:00:00.000Z","netValue":1.7015903535590509},{"date":"2026-05-21T16:00:00.000Z","stockId":7072608152420,"netValue":1.680395966357758},{"date":"2026-05-20T16:00:00.000Z","stockId":7072608152420,"netValue":1.660090546890502},{"date":"2026-05-19T16:00:00.000Z","stockId":7072608152420,"netValue":1.6886758336943795},{"date":"2026-05-18T16:00:00.000Z","stockId":7072608152420,"netValue":1.6865061419781258},{"stockId":7072608152420,"date":"2026-05-17T16:00:00.000Z","netValue":1.6820335075863009},{"stockId":7072608152420,"date":"2026-05-14T16:00:00.000Z","netValue":1.6882265304215966},{"stockId":7072608152420,"date":"2026-05-13T16:00:00.000Z","netValue":1.7087430157177506},{"date":"2026-05-12T16:00:00.000Z","stockId":7072608152420,"netValue":1.7351953373979572},{"date":"2026-05-11T16:00:00.000Z","stockId":7072608152420,"netValue":1.7177389178116074},{"date":"2026-05-10T16:00:00.000Z","stockId":7072608152420,"netValue":1.7189748950600028},{"stockId":7072608152420,"date":"2026-05-07T16:00:00.000Z","netValue":1.6948904485668423},{"date":"2026-05-06T16:00:00.000Z","stockId":7072608152420,"netValue":1.7055789459089494},{"stockId":7072608152420,"date":"2026-05-05T16:00:00.000Z","netValue":1.6982515808669705},{"stockId":7072608152420,"date":"2026-04-29T16:00:00.000Z","netValue":1.6749389914179071},{"date":"2026-04-28T16:00:00.000Z","stockId":7072608152420,"netValue":1.6793853274434951},{"stockId":7072608152420,"date":"2026-04-27T16:00:00.000Z","netValue":1.6611054225412238},{"stockId":7072608152420,"date":"2026-04-26T16:00:00.000Z","netValue":1.6644415740372105},{"stockId":7072608152420,"date":"2026-04-23T16:00:00.000Z","netValue":1.6656189637692163},{"date":"2026-04-22T16:00:00.000Z","stockId":7072608152420,"netValue":1.6718518739864603},{"date":"2026-04-21T16:00:00.000Z","stockId":7072608152420,"netValue":1.6803805768158653},{"date":"2026-04-20T16:00:00.000Z","stockId":7072608152420,"netValue":1.6660283462707683},{"date":"2026-04-19T16:00:00.000Z","stockId":7072608152420,"netValue":1.6614648421632758},{"date":"2026-04-16T16:00:00.000Z","stockId":7072608152420,"netValue":1.6560328358366219},{"date":"2026-04-15T16:00:00.000Z","stockId":7072608152420,"netValue":1.6552877439477727},{"stockId":7072608152420,"date":"2026-04-14T16:00:00.000Z","netValue":1.6344103983328915},{"stockId":7072608152420,"date":"2026-04-13T16:00:00.000Z","netValue":1.6382414573420203},{"date":"2026-04-12T16:00:00.000Z","stockId":7072608152420,"netValue":1.620122184726972},{"stockId":7072608152420,"date":"2026-04-09T16:00:00.000Z","netValue":1.617203025362694},{"date":"2026-04-08T16:00:00.000Z","stockId":7072608152420,"netValue":1.5933684933760004},{"stockId":7072608152420,"date":"2026-04-07T16:00:00.000Z","netValue":1.6014832852212917},{"date":"2026-04-06T16:00:00.000Z","stockId":7072608152420,"netValue":1.5500652480626484},{"date":"2026-04-02T16:00:00.000Z","stockId":7072608152420,"netValue":1.549463981352027},{"date":"2026-04-01T16:00:00.000Z","stockId":7072608152420,"netValue":1.5604069276116517},{"stockId":7072608152420,"date":"2026-03-31T16:00:00.000Z","netValue":1.5764944882778766},{"date":"2026-03-30T16:00:00.000Z","stockId":7072608152420,"netValue":1.551448891499577},{"date":"2026-03-29T16:00:00.000Z","stockId":7072608152420,"netValue":1.566405219977425},{"date":"2026-03-26T16:00:00.000Z","stockId":7072608152420,"netValue":1.5700352795668964},{"stockId":7072608152420,"date":"2026-03-25T16:00:00.000Z","netValue":1.5623819966037102},{"date":"2026-03-24T16:00:00.000Z","stockId":7072608152420,"netValue":1.5809656264433576},{"date":"2026-03-23T16:00:00.000Z","stockId":7072608152420,"netValue":1.557839745287712},{"date":"2026-03-22T16:00:00.000Z","stockId":7072608152420,"netValue":1.5351539971271544},{"stockId":7072608152420,"date":"2026-03-19T16:00:00.000Z","netValue":1.5882687474406132},{"stockId":7072608152420,"date":"2026-03-18T16:00:00.000Z","netValue":1.5939107625611204},{"date":"2026-03-17T16:00:00.000Z","stockId":7072608152420,"netValue":1.6176033660262097},{"date":"2026-03-16T16:00:00.000Z","stockId":7072608152420,"netValue":1.6089426883734335},{"date":"2026-03-15T16:00:00.000Z","stockId":7072608152420,"netValue":1.6225650491863486},{"stockId":7072608152420,"date":"2026-03-12T16:00:00.000Z","netValue":1.622214988981668},{"stockId":7072608152420,"date":"2026-03-11T16:00:00.000Z","netValue":1.6261057000401558},{"stockId":7072608152420,"date":"2026-03-10T16:00:00.000Z","netValue":1.6300528337648899},{"stockId":7072608152420,"date":"2026-03-09T16:00:00.000Z","netValue":1.6204411764804976},{"date":"2026-03-08T16:00:00.000Z","stockId":7072608152420,"netValue":1.600145994582649},{"stockId":7072608152420,"date":"2026-03-05T16:00:00.000Z","netValue":1.6123913026119476},{"stockId":7072608152420,"date":"2026-03-04T16:00:00.000Z","netValue":1.6067917355248889},{"date":"2026-03-03T16:00:00.000Z","stockId":7072608152420,"netValue":1.5929288864185631},{"stockId":7072608152420,"date":"2026-03-02T16:00:00.000Z","netValue":1.6103356917755158},{"date":"2026-03-01T16:00:00.000Z","stockId":7072608152420,"netValue":1.6357544062986014},{"stockId":7072608152420,"date":"2026-02-26T16:00:00.000Z","netValue":1.632194482646701},{"date":"2026-02-25T16:00:00.000Z","stockId":7072608152420,"netValue":1.6373702957457876},{"date":"2026-02-24T16:00:00.000Z","stockId":7072608152420,"netValue":1.637154480398321},{"stockId":7072608152420,"date":"2026-02-23T16:00:00.000Z","netValue":1.6263631236282894},{"date":"2026-02-12T16:00:00.000Z","stockId":7072608152420,"netValue":1.610967675660429},{"date":"2026-02-11T16:00:00.000Z","stockId":7072608152420,"netValue":1.629832427030116},{"date":"2026-02-10T16:00:00.000Z","stockId":7072608152420,"netValue":1.6261147667395677},{"date":"2026-02-09T16:00:00.000Z","stockId":7072608152420,"netValue":1.6287024710692897},{"date":"2026-02-08T16:00:00.000Z","stockId":7072608152420,"netValue":1.6276123871078516},{"stockId":7072608152420,"date":"2026-02-05T16:00:00.000Z","netValue":1.6040440354957752},{"date":"2026-02-04T16:00:00.000Z","stockId":7072608152420,"netValue":1.6111010018797538},{"stockId":7072608152420,"date":"2026-02-03T16:00:00.000Z","netValue":1.6200891813665648},{"stockId":7072608152420,"date":"2026-02-02T16:00:00.000Z","netValue":1.610165225157952},{"stockId":7072608152420,"date":"2026-02-01T16:00:00.000Z","netValue":1.5930623168061295},{"stockId":7072608152420,"date":"2026-01-29T16:00:00.000Z","netValue":1.6305585246867653},{"stockId":7072608152420,"date":"2026-01-28T16:00:00.000Z","netValue":1.6458848030945712},{"date":"2026-01-27T16:00:00.000Z","stockId":7072608152420,"netValue":1.6394619656147194},{"date":"2026-01-26T16:00:00.000Z","stockId":7072608152420,"netValue":1.6342788657217862},{"stockId":7072608152420,"date":"2026-01-25T16:00:00.000Z","netValue":1.6318048270878933},{"stockId":7072608152420,"date":"2026-01-22T16:00:00.000Z","netValue":1.6301148664465726},{"stockId":7072608152420,"date":"2026-01-21T16:00:00.000Z","netValue":1.634459261793379},{"stockId":7072608152420,"date":"2026-01-20T16:00:00.000Z","netValue":1.6291696756714855},{"stockId":7072608152420,"date":"2026-01-19T16:00:00.000Z","netValue":1.6237995837876777},{"date":"2026-01-18T16:00:00.000Z","stockId":7072608152420,"netValue":1.6289017955542473},{"stockId":7072608152420,"date":"2026-01-15T16:00:00.000Z","netValue":1.625471035104179},{"date":"2026-01-14T16:00:00.000Z","stockId":7072608152420,"netValue":1.6290451692323022},{"stockId":7072608152420,"date":"2026-01-13T16:00:00.000Z","netValue":1.6234435312682425},{"stockId":7072608152420,"date":"2026-01-12T16:00:00.000Z","netValue":1.623536028525068},{"date":"2026-01-11T16:00:00.000Z","stockId":7072608152420,"netValue":1.632938442110541},{"date":"2026-01-08T16:00:00.000Z","stockId":7072608152420,"netValue":1.62258169672893},{"date":"2026-01-07T16:00:00.000Z","stockId":7072608152420,"netValue":1.6131971633145488},{"date":"2026-01-06T16:00:00.000Z","stockId":7072608152420,"netValue":1.6247782749330744},{"date":"2026-01-05T16:00:00.000Z","stockId":7072608152420,"netValue":1.6267401688955776},{"date":"2026-01-04T16:00:00.000Z","stockId":7072608152420,"netValue":1.605224226845098},{"date":"2025-12-30T16:00:00.000Z","stockId":7072608152420,"netValue":1.574590048842929},{"date":"2025-12-29T16:00:00.000Z","stockId":7072608152420,"netValue":1.5809241513108372},{"date":"2025-12-28T16:00:00.000Z","stockId":7072608152420,"netValue":1.580467053840271},{"date":"2025-12-25T16:00:00.000Z","stockId":7072608152420,"netValue":1.5850560154343591},{"date":"2025-12-24T16:00:00.000Z","stockId":7072608152420,"netValue":1.582156801694015},{"date":"2025-12-23T16:00:00.000Z","stockId":7072608152420,"netValue":1.5789832223174156},{"date":"2025-12-22T16:00:00.000Z","stockId":7072608152420,"netValue":1.5740809869676844},{"date":"2025-12-21T16:00:00.000Z","stockId":7072608152420,"netValue":1.5696267222942895},{"date":"2025-12-18T16:00:00.000Z","stockId":7072608152420,"netValue":1.5546548669109812},{"date":"2025-12-17T16:00:00.000Z","stockId":7072608152420,"netValue":1.5488190235881023},{"date":"2025-12-16T16:00:00.000Z","stockId":7072608152420,"netValue":1.55591206739602},{"date":"2025-12-15T16:00:00.000Z","stockId":7072608152420,"netValue":1.5277138111431223},{"date":"2025-12-14T16:00:00.000Z","stockId":7072608152420,"netValue":1.5457864519511868},{"date":"2025-12-11T16:00:00.000Z","stockId":7072608152420,"netValue":1.5537361242777503},{"date":"2025-12-10T16:00:00.000Z","stockId":7072608152420,"netValue":1.5426824989002061},{"date":"2025-12-09T16:00:00.000Z","stockId":7072608152420,"netValue":1.5547953312812437},{"date":"2025-12-08T16:00:00.000Z","stockId":7072608152420,"netValue":1.5558481035910579},{"date":"2025-12-07T16:00:00.000Z","stockId":7072608152420,"netValue":1.5607171336621242},{"date":"2025-12-04T16:00:00.000Z","stockId":7072608152420,"netValue":1.5483405734134128},{"date":"2025-12-03T16:00:00.000Z","stockId":7072608152420,"netValue":1.535630294247589},{"date":"2025-12-02T16:00:00.000Z","stockId":7072608152420,"netValue":1.5309863162438606},{"date":"2025-12-01T16:00:00.000Z","stockId":7072608152420,"netValue":1.5366128600037157},{"date":"2025-11-30T16:00:00.000Z","stockId":7072608152420,"netValue":1.5417705922202094},{"date":"2025-11-27T16:00:00.000Z","stockId":7072608152420,"netValue":1.5284634613753727},{"date":"2025-11-26T16:00:00.000Z","stockId":7072608152420,"netValue":1.5235725728966403},{"date":"2025-11-25T16:00:00.000Z","stockId":7072608152420,"netValue":1.524600425491891},{"date":"2025-11-24T16:00:00.000Z","stockId":7072608152420,"netValue":1.51641072919246},{"date":"2025-11-23T16:00:00.000Z","stockId":7072608152420,"netValue":1.5021125962092423},{"date":"2025-11-20T16:00:00.000Z","stockId":7072608152420,"netValue":1.500633081818669},{"date":"2025-11-19T16:00:00.000Z","stockId":7072608152420,"netValue":1.5356659272397302},{"date":"2025-11-18T16:00:00.000Z","stockId":7072608152420,"netValue":1.541118410830308},{"date":"2025-11-17T16:00:00.000Z","stockId":7072608152420,"netValue":1.5355919546626633},{"date":"2025-11-16T16:00:00.000Z","stockId":7072608152420,"netValue":1.545256897204676},{"date":"2025-11-13T16:00:00.000Z","stockId":7072608152420,"netValue":1.555146767663925},{"date":"2025-11-12T16:00:00.000Z","stockId":7072608152420,"netValue":1.5764866348138962},{"date":"2025-11-11T16:00:00.000Z","stockId":7072608152420,"netValue":1.560565374440908},{"date":"2025-11-10T16:00:00.000Z","stockId":7072608152420,"netValue":1.5598558196565888},{"date":"2025-11-09T16:00:00.000Z","stockId":7072608152420,"netValue":1.5725037500121268},{"date":"2025-11-06T16:00:00.000Z","stockId":7072608152420,"netValue":1.5715296866455988},{"date":"2025-11-05T16:00:00.000Z","stockId":7072608152420,"netValue":1.5765845991621437},{"date":"2025-11-04T16:00:00.000Z","stockId":7072608152420,"netValue":1.557032423006448},{"date":"2025-11-03T16:00:00.000Z","stockId":7072608152420,"netValue":1.553800004668935},{"date":"2025-11-02T16:00:00.000Z","stockId":7072608152420,"netValue":1.5673540706663687},{"date":"2025-10-30T16:00:00.000Z","stockId":7072608152420,"netValue":1.5678619894480808},{"date":"2025-10-29T16:00:00.000Z","stockId":7072608152420,"netValue":1.5879823427132465},{"date":"2025-10-28T16:00:00.000Z","stockId":7072608152420,"netValue":1.6039856655704525},{"date":"2025-10-27T16:00:00.000Z","stockId":7072608152420,"netValue":1.5864537995259473},{"date":"2025-10-26T16:00:00.000Z","stockId":7072608152420,"netValue":1.5958153043595236},{"date":"2025-10-23T16:00:00.000Z","stockId":7072608152420,"netValue":1.578317546894597},{"date":"2025-10-22T16:00:00.000Z","stockId":7072608152420,"netValue":1.5574113284289461},{"date":"2025-10-21T16:00:00.000Z","stockId":7072608152420,"netValue":1.5541209597250853},{"date":"2025-10-20T16:00:00.000Z","stockId":7072608152420,"netValue":1.5574202869942249},{"date":"2025-10-19T16:00:00.000Z","stockId":7072608152420,"netValue":1.53296012312273},{"date":"2025-10-16T16:00:00.000Z","stockId":7072608152420,"netValue":1.525322665907117},{"date":"2025-10-15T16:00:00.000Z","stockId":7072608152420,"netValue":1.5574530770937265},{"date":"2025-10-14T16:00:00.000Z","stockId":7072608152420,"netValue":1.5566244980102268},{"date":"2025-10-13T16:00:00.000Z","stockId":7072608152420,"netValue":1.5346296538323738},{"date":"2025-10-12T16:00:00.000Z","stockId":7072608152420,"netValue":1.5536726253937945},{"date":"2025-10-09T16:00:00.000Z","stockId":7072608152420,"netValue":1.5623932004857242},{"date":"2025-10-08T16:00:00.000Z","stockId":7072608152420,"netValue":1.5872838780878569},{"date":"2025-09-29T16:00:00.000Z","stockId":7072608152420,"netValue":1.5682844709513035},{"date":"2025-09-28T16:00:00.000Z","stockId":7072608152420,"netValue":1.5628949388858349},{"date":"2025-09-25T16:00:00.000Z","stockId":7072608152420,"netValue":1.543578491121382},{"date":"2025-09-24T16:00:00.000Z","stockId":7072608152420,"netValue":1.558013073612569},{"date":"2025-09-23T16:00:00.000Z","stockId":7072608152420,"netValue":1.5517216546039159},{"date":"2025-09-22T16:00:00.000Z","stockId":7072608152420,"netValue":1.5363354868738017},{"date":"2025-09-21T16:00:00.000Z","stockId":7072608152420,"netValue":1.5378877716129336},{"date":"2025-09-18T16:00:00.000Z","stockId":7072608152420,"netValue":1.5318625498827476},{"date":"2025-09-17T16:00:00.000Z","stockId":7072608152420,"netValue":1.5305396753590768},{"date":"2025-09-16T16:00:00.000Z","stockId":7072608152420,"netValue":1.543999441773137},{"date":"2025-09-15T16:00:00.000Z","stockId":7072608152420,"netValue":1.5344033429370585},{"date":"2025-09-14T16:00:00.000Z","stockId":7072608152420,"netValue":1.5360898842948645},{"date":"2025-09-11T16:00:00.000Z","stockId":7072608152420,"netValue":1.5354953761277388},{"date":"2025-09-10T16:00:00.000Z","stockId":7072608152420,"netValue":1.542555681193144},{"date":"2025-09-09T16:00:00.000Z","stockId":7072608152420,"netValue":1.5109441825955554},{"date":"2025-09-08T16:00:00.000Z","stockId":7072608152420,"netValue":1.5081227718717454},{"date":"2025-09-07T16:00:00.000Z","stockId":7072608152420,"netValue":1.5154578552254236},{"date":"2025-09-04T16:00:00.000Z","stockId":7072608152420,"netValue":1.513355080000601},{"date":"2025-09-03T16:00:00.000Z","stockId":7072608152420,"netValue":1.4852664818905523},{"date":"2025-09-02T16:00:00.000Z","stockId":7072608152420,"netValue":1.5115814424515084},{"date":"2025-09-01T16:00:00.000Z","stockId":7072608152420,"netValue":1.5213550879464213},{"date":"2025-08-31T16:00:00.000Z","stockId":7072608152420,"netValue":1.5352750766535033},{"date":"2025-08-28T16:00:00.000Z","stockId":7072608152420,"netValue":1.5298018425219309},{"date":"2025-08-27T16:00:00.000Z","stockId":7072608152420,"netValue":1.5193882915802635},{"date":"2025-08-26T16:00:00.000Z","stockId":7072608152420,"netValue":1.4986007662438645},{"date":"2025-08-25T16:00:00.000Z","stockId":7072608152420,"netValue":1.5199215793700112},{"date":"2025-08-24T16:00:00.000Z","stockId":7072608152420,"netValue":1.5235619066560677},{"date":"2025-08-21T16:00:00.000Z","stockId":7072608152420,"netValue":1.4965942732355193},{"date":"2025-08-20T16:00:00.000Z","stockId":7072608152420,"netValue":1.4714166879504895},{"date":"2025-08-19T16:00:00.000Z","stockId":7072608152420,"netValue":1.4679003530608254},{"date":"2025-08-18T16:00:00.000Z","stockId":7072608152420,"netValue":1.4512645411012883},{"date":"2025-08-17T16:00:00.000Z","stockId":7072608152420,"netValue":1.457111521882477},{"date":"2025-08-14T16:00:00.000Z","stockId":7072608152420,"netValue":1.4478676080383273},{"date":"2025-08-13T16:00:00.000Z","stockId":7072608152420,"netValue":1.43769130622251},{"date":"2025-08-12T16:00:00.000Z","stockId":7072608152420,"netValue":1.440182993278113},{"date":"2025-08-11T16:00:00.000Z","stockId":7072608152420,"netValue":1.4296579151836555},{"date":"2025-08-10T16:00:00.000Z","stockId":7072608152420,"netValue":1.423943303762648},{"date":"2025-08-07T16:00:00.000Z","stockId":7072608152420,"netValue":1.4196155794798186},{"date":"2025-08-06T16:00:00.000Z","stockId":7072608152420,"netValue":1.4212604651688032},{"date":"2025-08-05T16:00:00.000Z","stockId":7072608152420,"netValue":1.4216782087683761},{"date":"2025-08-04T16:00:00.000Z","stockId":7072608152420,"netValue":1.4173046068415485},{"date":"2025-08-03T16:00:00.000Z","stockId":7072608152420,"netValue":1.4067317972281996},{"date":"2025-07-31T16:00:00.000Z","stockId":7072608152420,"netValue":1.4000655756138354},{"date":"2025-07-30T16:00:00.000Z","stockId":7072608152420,"netValue":1.40455485386045},{"date":"2025-07-29T16:00:00.000Z","stockId":7072608152420,"netValue":1.4271788841138646},{"date":"2025-07-28T16:00:00.000Z","stockId":7072608152420,"netValue":1.427863609101498},{"date":"2025-07-27T16:00:00.000Z","stockId":7072608152420,"netValue":1.424762901785303},{"date":"2025-07-24T16:00:00.000Z","stockId":7072608152420,"netValue":1.4231162163229643},{"date":"2025-07-23T16:00:00.000Z","stockId":7072608152420,"netValue":1.4289137037179587},{"date":"2025-07-22T16:00:00.000Z","stockId":7072608152420,"netValue":1.419484280531715},{"date":"2025-07-21T16:00:00.000Z","stockId":7072608152420,"netValue":1.4187072273895864},{"date":"2025-07-20T16:00:00.000Z","stockId":7072608152420,"netValue":1.4064557436998286},{"date":"2025-07-17T16:00:00.000Z","stockId":7072608152420,"netValue":1.3948758814756803},{"date":"2025-07-16T16:00:00.000Z","stockId":7072608152420,"netValue":1.3876345747410288},{"date":"2025-07-15T16:00:00.000Z","stockId":7072608152420,"netValue":1.380868975889875},{"date":"2025-07-14T16:00:00.000Z","stockId":7072608152420,"netValue":1.3848367163316666},{"date":"2025-07-13T16:00:00.000Z","stockId":7072608152420,"netValue":1.386225025701553},{"date":"2025-07-10T16:00:00.000Z","stockId":7072608152420,"netValue":1.3840875244940698},{"date":"2025-07-09T16:00:00.000Z","stockId":7072608152420,"netValue":1.3787609570034685},{"date":"2025-07-08T16:00:00.000Z","stockId":7072608152420,"netValue":1.372676272429849},{"date":"2025-07-07T16:00:00.000Z","stockId":7072608152420,"netValue":1.3742661786695773},{"date":"2025-07-06T16:00:00.000Z","stockId":7072608152420,"netValue":1.3643533332871045},{"date":"2025-07-03T16:00:00.000Z","stockId":7072608152420,"netValue":1.3675226036728494},{"date":"2025-07-02T16:00:00.000Z","stockId":7072608152420,"netValue":1.3651244411938626},{"date":"2025-07-01T16:00:00.000Z","stockId":7072608152420,"netValue":1.356938623612447},{"date":"2025-06-30T16:00:00.000Z","stockId":7072608152420,"netValue":1.3575774232985687},{"date":"2025-06-29T16:00:00.000Z","stockId":7072608152420,"netValue":1.3546547501657578},{"date":"2025-06-26T16:00:00.000Z","stockId":7072608152420,"netValue":1.3491647208477437},{"date":"2025-06-25T16:00:00.000Z","stockId":7072608152420,"netValue":1.355007976770762},{"date":"2025-06-24T16:00:00.000Z","stockId":7072608152420,"netValue":1.3587781159320573},{"date":"2025-06-23T16:00:00.000Z","stockId":7072608152420,"netValue":1.3408056976306817},{"date":"2025-06-22T16:00:00.000Z","stockId":7072608152420,"netValue":1.3250760575033185},{"date":"2025-06-19T16:00:00.000Z","stockId":7072608152420,"netValue":1.3217809574621426},{"date":"2025-06-18T16:00:00.000Z","stockId":7072608152420,"netValue":1.3190910153493505},{"date":"2025-06-17T16:00:00.000Z","stockId":7072608152420,"netValue":1.3307703077329052},{"date":"2025-06-16T16:00:00.000Z","stockId":7072608152420,"netValue":1.3302543075836124},{"date":"2025-06-15T16:00:00.000Z","stockId":7072608152420,"netValue":1.3310092600835624},{"date":"2025-06-12T16:00:00.000Z","stockId":7072608152420,"netValue":1.3264952421783005},{"date":"2025-06-11T16:00:00.000Z","stockId":7072608152420,"netValue":1.3345443105658306},{"date":"2025-06-10T16:00:00.000Z","stockId":7072608152420,"netValue":1.3331040875821476},{"date":"2025-06-09T16:00:00.000Z","stockId":7072608152420,"netValue":1.3219235598192425},{"date":"2025-06-08T16:00:00.000Z","stockId":7072608152420,"netValue":1.3288960386251074},{"date":"2025-06-05T16:00:00.000Z","stockId":7072608152420,"netValue":1.325159224471878},{"date":"2025-06-04T16:00:00.000Z","stockId":7072608152420,"netValue":1.3248571466329542},{"date":"2025-06-03T16:00:00.000Z","stockId":7072608152420,"netValue":1.3212515072496962},{"date":"2025-06-02T16:00:00.000Z","stockId":7072608152420,"netValue":1.315273111629911},{"date":"2025-05-29T16:00:00.000Z","stockId":7072608152420,"netValue":1.3101542722611301},{"date":"2025-05-28T16:00:00.000Z","stockId":7072608152420,"netValue":1.3153678680430227},{"date":"2025-05-27T16:00:00.000Z","stockId":7072608152420,"netValue":1.3078913298037298},{"date":"2025-05-26T16:00:00.000Z","stockId":7072608152420,"netValue":1.3075482428311929},{"date":"2025-05-25T16:00:00.000Z","stockId":7072608152420,"netValue":1.3135200086743455},{"date":"2025-05-22T16:00:00.000Z","stockId":7072608152420,"netValue":1.3193448158771237},{"date":"2025-05-21T16:00:00.000Z","stockId":7072608152420,"netValue":1.3298279702647342},{"date":"2025-05-20T16:00:00.000Z","stockId":7072608152420,"netValue":1.3316530988856257},{"date":"2025-05-19T16:00:00.000Z","stockId":7072608152420,"netValue":1.3258202505846857},{"date":"2025-05-18T16:00:00.000Z","stockId":7072608152420,"netValue":1.319161742060357},{"date":"2025-05-15T16:00:00.000Z","stockId":7072608152420,"netValue":1.3210810310979608},{"date":"2025-05-14T16:00:00.000Z","stockId":7072608152420,"netValue":1.3266032349599044},{"date":"2025-05-13T16:00:00.000Z","stockId":7072608152420,"netValue":1.337318580732863},{"date":"2025-05-12T16:00:00.000Z","stockId":7072608152420,"netValue":1.321573939262844},{"date":"2025-05-11T16:00:00.000Z","stockId":7072608152420,"netValue":1.3202236523042212},{"date":"2025-05-08T16:00:00.000Z","stockId":7072608152420,"netValue":1.3061539987876565},{"date":"2025-05-07T16:00:00.000Z","stockId":7072608152420,"netValue":1.3083019891412357},{"date":"2025-05-06T16:00:00.000Z","stockId":7072608152420,"netValue":1.3009386290845157},{"date":"2025-05-05T16:00:00.000Z","stockId":7072608152420,"netValue":1.2936250291502334},{"date":"2025-04-29T16:00:00.000Z","stockId":7072608152420,"netValue":1.2820763196141145},{"date":"2025-04-28T16:00:00.000Z","stockId":7072608152420,"netValue":1.283076052518234},{"date":"2025-04-27T16:00:00.000Z","stockId":7072608152420,"netValue":1.2849309456767657},{"date":"2025-04-24T16:00:00.000Z","stockId":7072608152420,"netValue":1.2883033012988345},{"date":"2025-04-23T16:00:00.000Z","stockId":7072608152420,"netValue":1.286136560789709},{"date":"2025-04-22T16:00:00.000Z","stockId":7072608152420,"netValue":1.2859978693394885},{"date":"2025-04-21T16:00:00.000Z","stockId":7072608152420,"netValue":1.2826925354557035},{"date":"2025-04-20T16:00:00.000Z","stockId":7072608152420,"netValue":1.2802944093812838},{"date":"2025-04-17T16:00:00.000Z","stockId":7072608152420,"netValue":1.2730141175189287},{"date":"2025-04-16T16:00:00.000Z","stockId":7072608152420,"netValue":1.2721801457538326},{"date":"2025-04-15T16:00:00.000Z","stockId":7072608152420,"netValue":1.2722747671660175},{"date":"2025-04-14T16:00:00.000Z","stockId":7072608152420,"netValue":1.2722023011089978},{"date":"2025-04-13T16:00:00.000Z","stockId":7072608152420,"netValue":1.2701947120531014},{"date":"2025-04-10T16:00:00.000Z","stockId":7072608152420,"netValue":1.2643444110663544},{"date":"2025-04-09T16:00:00.000Z","stockId":7072608152420,"netValue":1.2589135903990478},{"date":"2025-04-08T16:00:00.000Z","stockId":7072608152420,"netValue":1.2419072509326599},{"date":"2025-04-07T16:00:00.000Z","stockId":7072608152420,"netValue":1.2329732742146253},{"date":"2025-04-06T16:00:00.000Z","stockId":7072608152420,"netValue":1.2164248620800802},{"date":"2025-04-02T16:00:00.000Z","stockId":7072608152420,"netValue":1.3081657292599813},{"date":"2025-04-01T16:00:00.000Z","stockId":7072608152420,"netValue":1.317406162025896},{"date":"2025-03-31T16:00:00.000Z","stockId":7072608152420,"netValue":1.3176145048147165},{"date":"2025-03-30T16:00:00.000Z","stockId":7072608152420,"netValue":1.3168636755852385},{"date":"2025-03-27T16:00:00.000Z","stockId":7072608152420,"netValue":1.3250080961230704},{"date":"2025-03-26T16:00:00.000Z","stockId":7072608152420,"netValue":1.329676163990915},{"date":"2025-03-25T16:00:00.000Z","stockId":7072608152420,"netValue":1.3249478962962535},{"date":"2025-03-24T16:00:00.000Z","stockId":7072608152420,"netValue":1.3276103251827351},{"date":"2025-03-23T16:00:00.000Z","stockId":7072608152420,"netValue":1.3283651747833187},{"date":"2025-03-20T16:00:00.000Z","stockId":7072608152420,"netValue":1.3213612750735033},{"date":"2025-03-19T16:00:00.000Z","stockId":7072608152420,"netValue":1.338141587246069},{"date":"2025-03-18T16:00:00.000Z","stockId":7072608152420,"netValue":1.3475753948749343},{"date":"2025-03-17T16:00:00.000Z","stockId":7072608152420,"netValue":1.3468431494256292},{"date":"2025-03-16T16:00:00.000Z","stockId":7072608152420,"netValue":1.342390222224396},{"date":"2025-03-13T16:00:00.000Z","stockId":7072608152420,"netValue":1.3435006955099351},{"date":"2025-03-12T16:00:00.000Z","stockId":7072608152420,"netValue":1.3129293767171566},{"date":"2025-03-11T16:00:00.000Z","stockId":7072608152420,"netValue":1.3173921324149445},{"date":"2025-03-10T16:00:00.000Z","stockId":7072608152420,"netValue":1.319508232837001},{"date":"2025-03-09T16:00:00.000Z","stockId":7072608152420,"netValue":1.316761306975727},{"date":"2025-03-06T16:00:00.000Z","stockId":7072608152420,"netValue":1.3205388119022912},{"date":"2025-03-05T16:00:00.000Z","stockId":7072608152420,"netValue":1.3253508559346758},{"date":"2025-03-04T16:00:00.000Z","stockId":7072608152420,"netValue":1.3092084814865055},{"date":"2025-03-03T16:00:00.000Z","stockId":7072608152420,"netValue":1.303654788021409},{"date":"2025-03-02T16:00:00.000Z","stockId":7072608152420,"netValue":1.3037494272772732},{"date":"2025-02-27T16:00:00.000Z","stockId":7072608152420,"netValue":1.303876770091959},{"date":"2025-02-26T16:00:00.000Z","stockId":7072608152420,"netValue":1.3273413395014786},{"date":"2025-02-25T16:00:00.000Z","stockId":7072608152420,"netValue":1.3254746141304108},{"date":"2025-02-24T16:00:00.000Z","stockId":7072608152420,"netValue":1.316024451501491},{"date":"2025-02-23T16:00:00.000Z","stockId":7072608152420,"netValue":1.3289142313535516},{"date":"2025-02-20T16:00:00.000Z","stockId":7072608152420,"netValue":1.332069659999944},{"date":"2025-02-19T16:00:00.000Z","stockId":7072608152420,"netValue":1.3159823340885008},{"date":"2025-02-18T16:00:00.000Z","stockId":7072608152420,"netValue":1.3180290028965165},{"date":"2025-02-17T16:00:00.000Z","stockId":7072608152420,"netValue":1.3103009849906728},{"date":"2025-02-16T16:00:00.000Z","stockId":7072608152420,"netValue":1.3214519796001756},{"date":"2025-02-13T16:00:00.000Z","stockId":7072608152420,"netValue":1.3191929778865763},{"date":"2025-02-12T16:00:00.000Z","stockId":7072608152420,"netValue":1.3094287420931312},{"date":"2025-02-11T16:00:00.000Z","stockId":7072608152420,"netValue":1.3131722371900916},{"date":"2025-02-10T16:00:00.000Z","stockId":7072608152420,"netValue":1.3029116851366755},{"date":"2025-02-09T16:00:00.000Z","stockId":7072608152420,"netValue":1.3073048945920842},{"date":"2025-02-06T16:00:00.000Z","stockId":7072608152420,"netValue":1.3047957600579132},{"date":"2025-02-05T16:00:00.000Z","stockId":7072608152420,"netValue":1.2882686198205884},{"date":"2025-02-04T16:00:00.000Z","stockId":7072608152420,"netValue":1.2740715807431167},{"date":"2025-01-26T16:00:00.000Z","stockId":7072608152420,"netValue":1.2837653646081026},{"date":"2025-01-23T16:00:00.000Z","stockId":7072608152420,"netValue":1.2886706068584783},{"date":"2025-01-22T16:00:00.000Z","stockId":7072608152420,"netValue":1.28018186213111},{"date":"2025-01-21T16:00:00.000Z","stockId":7072608152420,"netValue":1.2765908891358544},{"date":"2025-01-20T16:00:00.000Z","stockId":7072608152420,"netValue":1.2855301917258348},{"date":"2025-01-19T16:00:00.000Z","stockId":7072608152420,"netValue":1.2831744286951288},{"date":"2025-01-16T16:00:00.000Z","stockId":7072608152420,"netValue":1.2746064682916305},{"date":"2025-01-15T16:00:00.000Z","stockId":7072608152420,"netValue":1.2699193065824763},{"date":"2025-01-14T16:00:00.000Z","stockId":7072608152420,"netValue":1.26743410847744},{"date":"2025-01-13T16:00:00.000Z","stockId":7072608152420,"netValue":1.2760621961964604},{"date":"2025-01-12T16:00:00.000Z","stockId":7072608152420,"netValue":1.246288720567982},{"date":"2025-01-09T16:00:00.000Z","stockId":7072608152420,"netValue":1.2502342403241913},{"date":"2025-01-08T16:00:00.000Z","stockId":7072608152420,"netValue":1.2645527512035812},{"date":"2025-01-07T16:00:00.000Z","stockId":7072608152420,"netValue":1.2683724448404687},{"date":"2025-01-06T16:00:00.000Z","stockId":7072608152420,"netValue":1.2694964241380746},{"date":"2025-01-05T16:00:00.000Z","stockId":7072608152420,"netValue":1.2594718062697223},{"date":"2025-01-02T16:00:00.000Z","stockId":7072608152420,"netValue":1.26075932310731},{"date":"2025-01-01T16:00:00.000Z","stockId":7072608152420,"netValue":1.2719152715009583},{"date":"2024-12-30T16:00:00.000Z","stockId":7072608152420,"netValue":1.304332492448904},{"date":"2024-12-29T16:00:00.000Z","stockId":7072608152420,"netValue":1.3246627200526482},{"date":"2024-12-26T16:00:00.000Z","stockId":7072608152420,"netValue":1.3193856677758495},{"date":"2024-12-25T16:00:00.000Z","stockId":7072608152420,"netValue":1.31950461529528},{"date":"2024-12-24T16:00:00.000Z","stockId":7072608152420,"netValue":1.3171965185200478},{"date":"2024-12-23T16:00:00.000Z","stockId":7072608152420,"netValue":1.3175381666098218},{"date":"2024-12-22T16:00:00.000Z","stockId":7072608152420,"netValue":1.302497553504344},{"date":"2024-12-19T16:00:00.000Z","stockId":7072608152420,"netValue":1.302857049718204},{"date":"2024-12-18T16:00:00.000Z","stockId":7072608152420,"netValue":1.3072124882806782},{"date":"2024-12-17T16:00:00.000Z","stockId":7072608152420,"netValue":1.305382516245264},{"date":"2024-12-16T16:00:00.000Z","stockId":7072608152420,"netValue":1.299142099633799},{"date":"2024-12-15T16:00:00.000Z","stockId":7072608152420,"netValue":1.2979073142690005},{"date":"2024-12-12T16:00:00.000Z","stockId":7072608152420,"netValue":1.3042450755602317},{"date":"2024-12-11T16:00:00.000Z","stockId":7072608152420,"netValue":1.3305434475656543},{"date":"2024-12-10T16:00:00.000Z","stockId":7072608152420,"netValue":1.3183981128002655},{"date":"2024-12-09T16:00:00.000Z","stockId":7072608152420,"netValue":1.3178665199614108},{"date":"2024-12-08T16:00:00.000Z","stockId":7072608152420,"netValue":1.308888408715355},{"date":"2024-12-05T16:00:00.000Z","stockId":7072608152420,"netValue":1.3102601881394937},{"date":"2024-12-04T16:00:00.000Z","stockId":7072608152420,"netValue":1.2942602524270455},{"date":"2024-12-03T16:00:00.000Z","stockId":7072608152420,"netValue":1.2975072745153506},{"date":"2024-12-02T16:00:00.000Z","stockId":7072608152420,"netValue":1.3029631509447785},{"date":"2024-12-01T16:00:00.000Z","stockId":7072608152420,"netValue":1.3007360482145125},{"date":"2024-11-28T16:00:00.000Z","stockId":7072608152420,"netValue":1.290356216146981},{"date":"2024-11-27T16:00:00.000Z","stockId":7072608152420,"netValue":1.278143361938553},{"date":"2024-11-26T16:00:00.000Z","stockId":7072608152420,"netValue":1.2880050566167682},{"date":"2024-11-25T16:00:00.000Z","stockId":7072608152420,"netValue":1.2685078040776538},{"date":"2024-11-24T16:00:00.000Z","stockId":7072608152420,"netValue":1.269648179733428},{"date":"2024-11-21T16:00:00.000Z","stockId":7072608152420,"netValue":1.2745625205069873},{"date":"2024-11-20T16:00:00.000Z","stockId":7072608152420,"netValue":1.310642251612303},{"date":"2024-11-19T16:00:00.000Z","stockId":7072608152420,"netValue":1.310369191181506},{"date":"2024-11-18T16:00:00.000Z","stockId":7072608152420,"netValue":1.3068493877567808},{"date":"2024-11-17T16:00:00.000Z","stockId":7072608152420,"netValue":1.3001890370497442},{"date":"2024-11-14T16:00:00.000Z","stockId":7072608152420,"netValue":1.3057513168596044},{"date":"2024-11-13T16:00:00.000Z","stockId":7072608152420,"netValue":1.3254349162927503},{"date":"2024-11-12T16:00:00.000Z","stockId":7072608152420,"netValue":1.346128207889132},{"date":"2024-11-11T16:00:00.000Z","stockId":7072608152420,"netValue":1.3369963098945785},{"date":"2024-11-10T16:00:00.000Z","stockId":7072608152420,"netValue":1.350070426354042},{"date":"2024-11-07T16:00:00.000Z","stockId":7072608152420,"netValue":1.3440097076870288},{"date":"2024-11-06T16:00:00.000Z","stockId":7072608152420,"netValue":1.357162088874489},{"date":"2024-11-05T16:00:00.000Z","stockId":7072608152420,"netValue":1.3211044331280792},{"date":"2024-11-04T16:00:00.000Z","stockId":7072608152420,"netValue":1.3288556355276662},{"date":"2024-11-03T16:00:00.000Z","stockId":7072608152420,"netValue":1.300637294366819},{"date":"2024-10-31T16:00:00.000Z","stockId":7072608152420,"netValue":1.2841779141875196},{"date":"2024-10-30T16:00:00.000Z","stockId":7072608152420,"netValue":1.284135838051986},{"date":"2024-10-29T16:00:00.000Z","stockId":7072608152420,"netValue":1.2841507125767537},{"date":"2024-10-28T16:00:00.000Z","stockId":7072608152420,"netValue":1.292728859117022},{"date":"2024-10-27T16:00:00.000Z","stockId":7072608152420,"netValue":1.304528279810061},{"date":"2024-10-24T16:00:00.000Z","stockId":7072608152420,"netValue":1.3014881025687242},{"date":"2024-10-23T16:00:00.000Z","stockId":7072608152420,"netValue":1.2954612649915664},{"date":"2024-10-22T16:00:00.000Z","stockId":7072608152420,"netValue":1.3077251887962609},{"date":"2024-10-21T16:00:00.000Z","stockId":7072608152420,"netValue":1.3050892567210068},{"date":"2024-10-20T16:00:00.000Z","stockId":7072608152420,"netValue":1.2979061199315054},{"date":"2024-10-17T16:00:00.000Z","stockId":7072608152420,"netValue":1.2936584997159035},{"date":"2024-10-16T16:00:00.000Z","stockId":7072608152420,"netValue":1.2551724198776815},{"date":"2024-10-15T16:00:00.000Z","stockId":7072608152420,"netValue":1.2688186073310563},{"date":"2024-10-14T16:00:00.000Z","stockId":7072608152420,"netValue":1.2751808284459152},{"date":"2024-10-13T16:00:00.000Z","stockId":7072608152420,"netValue":1.3062728606213785},{"date":"2024-10-10T16:00:00.000Z","stockId":7072608152420,"netValue":1.2845077192047405},{"date":"2024-10-09T16:00:00.000Z","stockId":7072608152420,"netValue":1.316517714277234},{"date":"2024-10-08T16:00:00.000Z","stockId":7072608152420,"netValue":1.3011871270627564},{"date":"2024-10-07T16:00:00.000Z","stockId":7072608152420,"netValue":1.3933594997971943},{"date":"2024-09-29T16:00:00.000Z","stockId":7072608152420,"netValue":1.3284744229647032},{"date":"2024-09-26T16:00:00.000Z","stockId":7072608152420,"netValue":1.2385498124376948},{"date":"2024-09-25T16:00:00.000Z","stockId":7072608152420,"netValue":1.1933625479601666},{"date":"2024-09-24T16:00:00.000Z","stockId":7072608152420,"netValue":1.1485470415335282},{"date":"2024-09-23T16:00:00.000Z","stockId":7072608152420,"netValue":1.1332801410823676},{"date":"2024-09-22T16:00:00.000Z","stockId":7072608152420,"netValue":1.0915370957104036},{"date":"2024-09-19T16:00:00.000Z","stockId":7072608152420,"netValue":1.0872482705712723},{"date":"2024-09-18T16:00:00.000Z","stockId":7072608152420,"netValue":1.0868074027658414},{"date":"2024-09-17T16:00:00.000Z","stockId":7072608152420,"netValue":1.0784560115779358},{"date":"2024-09-12T16:00:00.000Z","stockId":7072608152420,"netValue":1.0738788135399029},{"date":"2024-09-11T16:00:00.000Z","stockId":7072608152420,"netValue":1.0776466528743942},{"date":"2024-09-10T16:00:00.000Z","stockId":7072608152420,"netValue":1.0809894483469886},{"date":"2024-09-09T16:00:00.000Z","stockId":7072608152420,"netValue":1.0856040554557849},{"date":"2024-09-08T16:00:00.000Z","stockId":7072608152420,"netValue":1.0847716058062375},{"date":"2024-09-05T16:00:00.000Z","stockId":7072608152420,"netValue":1.0964384141201244},{"date":"2024-09-04T16:00:00.000Z","stockId":7072608152420,"netValue":1.1046799355522008},{"date":"2024-09-03T16:00:00.000Z","stockId":7072608152420,"netValue":1.1034285324508546},{"date":"2024-09-02T16:00:00.000Z","stockId":7072608152420,"netValue":1.1097041444925009},{"date":"2024-09-01T16:00:00.000Z","stockId":7072608152420,"netValue":1.1055918971292387},{"date":"2024-08-29T16:00:00.000Z","stockId":7072608152420,"netValue":1.1209923820311083},{"date":"2024-08-28T16:00:00.000Z","stockId":7072608152420,"netValue":1.1075121913371138},{"date":"2024-08-27T16:00:00.000Z","stockId":7072608152420,"netValue":1.111118220714964},{"date":"2024-08-26T16:00:00.000Z","stockId":7072608152420,"netValue":1.1169920010274952},{"date":"2024-08-25T16:00:00.000Z","stockId":7072608152420,"netValue":1.1233494883549422},{"date":"2024-08-22T16:00:00.000Z","stockId":7072608152420,"netValue":1.1240879990239214},{"date":"2024-08-21T16:00:00.000Z","stockId":7072608152420,"netValue":1.1188480366849323},{"date":"2024-08-20T16:00:00.000Z","stockId":7072608152420,"netValue":1.1214255230244736},{"date":"2024-08-19T16:00:00.000Z","stockId":7072608152420,"netValue":1.124004008595211},{"date":"2024-08-18T16:00:00.000Z","stockId":7072608152420,"netValue":1.131848915272363},{"date":"2024-08-15T16:00:00.000Z","stockId":7072608152420,"netValue":1.1283407068997011},{"date":"2024-08-14T16:00:00.000Z","stockId":7072608152420,"netValue":1.1264355921309497},{"date":"2024-08-13T16:00:00.000Z","stockId":7072608152420,"netValue":1.1178206618454407},{"date":"2024-08-12T16:00:00.000Z","stockId":7072608152420,"netValue":1.1254770129536864},{"date":"2024-08-11T16:00:00.000Z","stockId":7072608152420,"netValue":1.1224036599706595},{"date":"2024-08-08T16:00:00.000Z","stockId":7072608152420,"netValue":1.1238180512495302},{"date":"2024-08-07T16:00:00.000Z","stockId":7072608152420,"netValue":1.1270793071087684},{"date":"2024-08-06T16:00:00.000Z","stockId":7072608152420,"netValue":1.125807235479249},{"date":"2024-08-05T16:00:00.000Z","stockId":7072608152420,"netValue":1.126098197233353},{"date":"2024-08-04T16:00:00.000Z","stockId":7072608152420,"netValue":1.1250581091671994},{"date":"2024-08-01T16:00:00.000Z","stockId":7072608152420,"netValue":1.1384241213463162},{"date":"2024-07-31T16:00:00.000Z","stockId":7072608152420,"netValue":1.149978264673055},{"date":"2024-07-30T16:00:00.000Z","stockId":7072608152420,"netValue":1.1559687705072448},{"date":"2024-07-29T16:00:00.000Z","stockId":7072608152420,"netValue":1.1321527862342422},{"date":"2024-07-28T16:00:00.000Z","stockId":7072608152420,"netValue":1.1403263144071205}]}