window.pageData = {"startDate":"2024-07-31T20:42:38.629Z","endDate":"2026-07-31T20:42:38.629Z","manager":{"_id":7002508181050,"name":"闫晗","gender":"m","educationCode":"001002","resume":"闫晗：男，硕士。2012年10月至今历任建信基金管理公司交易员、交易主管、基金经理助理、基金经理。2017年11月3日起任建信目标收益一年期债券型证券投资基金的基金经理，该基金在2018年9月19日转型为建信睿怡纯债债券型证券投资基金，闫晗继续担任该基金的基金经理；2018年4月20日至2024年1月29日任建信安心回报定期开放债券型基金的基金经理；2018年4月20日起任建信安心回报两年定期开放债券型证券投资基金的基金经理，该基金自2019年4月25日转型为建信安心回报6个月定期开放债券型证券投资基金，闫晗继续担任该基金的基金经理；2019年3月25日起任建信中债1-3年国开行债券指数证券投资基金的基金经理；2019年4月30日起任建信中债3-5年国开行债券指数证券投资基金的基金经理；2019年9月17日至2022年1月17日任建信中债5-10年国开行债券指数证券投资基金的基金经理；2020年3月17日起任建信睿和纯债定期开放债券型发起式证券投资基金的基金经理；2020年5月7日起任建信荣元一年定期开放债券型发起式证券投资基金的基金经理；2020年6月15日至2023年6月16日任建信中债湖北省地方政府债指数发起式证券投资基金的基金经理；2020年9月28日至2023年5月23日任建信中债1-3年农发行债券指数证券投资基金的基金经理；2021年1月27日起任建信利率债债券型证券投资基金的基金经理；2021年11月10起任建信彭博巴克莱政策性银行债券1-5年指数证券投资基金的基金经理，该基金在2022年3月22日起更名为建信彭博政策性银行债券1-5年指数证券投资基金，闫晗继续担任该基金的基金经理；2024年1月29日起任建信中债1-3年政策性金融债指数证券投资基金的基金经理；2024年2月22日起任建信睿富纯债债券型证券投资基金的基金经理。","tickerId":2508181050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801479534","exchange":"fm","cnInfoCode":"8801479534","followedNum":0,"currency":"CNY","workingDate":"2018-04-19T16:00:00.000Z","fundCompanyId":4000050500000,"fundManagerSecondLevel":"bond","pinyin":"yh","fundCompany":{"_id":4000050500000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50500000","tickerId":50500000,"name":"建信基金管理有限责任公司"},"hotMetrics":{"fmp":{"stockId":7002508181050,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_p_r_m1":0.000612685532939361,"fm_p_r_m3":0.005471928470020204,"fm_cagr_p_r_fs":0.016550898461630936,"fm_cagr_p_r_fs_m":0.029328437681758635,"fm_cagr_p_r_fs_r_c":1299,"fm_cagr_p_r_fs_rp":0.8420647149460708,"fm_p_r_fys_m":0.015245904063219795,"fm_p_r_fys_r_c":1207,"fm_p_r_fys_rp":0.4593698175787728,"fm_p_r_m1_m":0.0009809023993325727,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.6163522012578616,"fm_p_r_m3_m":0.004319864193202738,"fm_p_r_m3_r_c":1259,"fm_p_r_m3_rp":0.34340222575516693,"fm_p_r_m6_m":0.0112968800123181,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.2765432098765432,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.9575707154742097,"fm_p_r_y1_m":0.02023487426305981,"fm_p_r_y1_r_c":1145,"fm_p_r_y1_rp":0.6013986013986014,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.956738768718802,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.9467554076539102,"fm_p_r_m6":0.014021125255002431,"fm_p_r_fys":0.015786801667806438,"fm_p_r_y1":0.01850453875302871},"fmi":{"stockId":7002508181050,"type":"fmi","fm_my":8.3,"fm_d":{"3000000000105":"本基金的基金经理","3000000000346":"本基金的基金经理","3000000002377":"本基金的基金经理","3000000003590":"本基金的基金经理","3000000005375":"本基金的基金经理","3000000007026":"本基金的基金经理","3000000007094":"本基金的基金经理","3000000013169":"本基金的基金经理","3000000018903":"本基金的基金经理","3000000020905":"本基金的基金经理","3000000530014":"本基金的基金经理","3000000530029":"本基金的基金经理","3000000022836":"本基金的基金经理"},"fm_wy":13,"fm_a_as":0,"fm_a_mfn":13,"fm_as":40801516809.3227,"fm_b_as":40801516809.3227,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":11,"fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.043,"fm_r_fd":3000000000346,"fm_r_ftp":0.417}},"topTenManagedFundList":[{"_id":3000000530029,"__csrcFundId":2092,"stockCode":"530029","shortName":"建信荣元一年定期开放债券(530029)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":530029,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.836Z","status":"normal","inceptionDate":"2020-05-06T16:00:00.000Z","name":"建信荣元一年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050500000,"currency":"CNY","pinyin":"jxryyndqkfzqxfqszqtzjj","masterFundShortName":"建信荣元一年定期开放债券","hotMetrics":{"stockId":3000000530029,"type":"f_as","f_tas":8927691799.150002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007026,"__csrcFundId":6063,"stockCode":"007026","shortName":"建信中债1-3年国开行债券指数(007026)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7026,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.693Z","status":"normal","inceptionDate":"2019-03-24T16:00:00.000Z","name":"建信中债1-3年国开行债券指数证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050500000,"currency":"CNY","pinyin":"jxzz1-3ngkhzqzszqtzjj","indexFundFlag":1,"masterFundShortName":"建信中债1-3年国开行债券指数","hotMetrics":{"stockId":3000000007026,"type":"f_as","f_tas":7078078333.8672,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005375,"__csrcFundId":5053,"stockCode":"005375","shortName":"建信睿和纯债定期开放债券(005375)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":5375,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.679Z","status":"normal","inceptionDate":"2018-02-01T16:00:00.000Z","name":"建信睿和纯债定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050500000,"currency":"CNY","pinyin":"jxrhczdqkfzqxfqszqtzjj","masterFundShortName":"建信睿和纯债定期开放债券","hotMetrics":{"stockId":3000000005375,"type":"f_as","f_tas":6623330194.835699,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007094,"__csrcFundId":6167,"stockCode":"007094","shortName":"建信中债3-5年国开行债券指数(007094)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7094,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.699Z","status":"normal","inceptionDate":"2019-04-29T16:00:00.000Z","name":"建信中债3-5年国开行债券指数证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050500000,"currency":"CNY","pinyin":"jxzz3-5ngkhzqzszqtzjj","indexFundFlag":1,"masterFundShortName":"建信中债3-5年国开行债券指数","hotMetrics":{"stockId":3000000007094,"type":"f_as","f_tas":5606681042.16,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020905,"__csrcFundId":13973,"stockCode":"020905","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":20905,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.779Z","status":"normal","exchange":"jj","shortName":"建信中债0-5年政金债指数(020905)","name":"建信中债0-5年政策性金融债指数证券投资基金","fundCollectionId":4000050500000,"pinyin":"jxzz0-5nzcxjrzzszqtzjj","setUpAssetScale":6381068135.36,"setUpDate":"2024-06-16T16:00:00.000Z","setUpShares":6381068135.36,"inceptionDate":"2024-06-20T16:00:00.000Z","indexFundFlag":1,"followedNum":1,"masterFundShortName":"建信中债0-5年政金债指数","hotMetrics":{"stockId":3000000020905,"type":"f_as","f_tas":5152041262.4354,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022836,"__csrcFundId":14662,"stockCode":"022836","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":22836,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"建信中债0-3年政金债指数(022836)","lastUpdated":"2026-07-24T21:20:06.794Z","name":"建信中债0-3年政策性金融债指数证券投资基金","pinyin":"jxzz0-3nzcxjrzzszqtzjj","fundCollectionId":4000050500000,"setUpAssetScale":5910253691.76,"setUpDate":"2025-02-24T16:00:00.000Z","setUpShares":5910253691.76,"inceptionDate":"2025-02-27T16:00:00.000Z","indexFundFlag":1,"masterFundShortName":"建信中债0-3年政金债指数","hotMetrics":{"stockId":3000000022836,"type":"f_as","f_tas":3104119614.7539997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013169,"__csrcFundId":10201,"stockCode":"013169","shortName":"建信彭博政策性银行债券1-5年(013169)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":13169,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.733Z","status":"normal","exchange":"jj","name":"建信彭博政策性银行债券1-5年指数证券投资基金","fundCollectionId":4000050500000,"inceptionDate":"2021-11-09T16:00:00.000Z","followedNum":0,"setUpDate":"2021-11-09T16:00:00.000Z","setUpAssetScale":2200063356.45,"setUpShares":2200063356.45,"pinyin":"jxpbzcxyhzq1-5nzszqtzjj","indexFundFlag":1,"masterFundShortName":"建信彭博政策性银行债券1-5年","hotMetrics":{"stockId":3000000013169,"type":"f_as","f_tas":2772121483.0128,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000000346,"__csrcFundId":2206,"stockCode":"000346","shortName":"建信安心回报6个月定期开放债券(000346)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":346,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.640Z","status":"normal","inceptionDate":"2013-11-04T16:00:00.000Z","name":"建信安心回报6个月定期开放债券型证券投资基金","exchange":"jj","followedNum":6,"fundCollectionId":4000050500000,"currency":"CNY","pinyin":"jxaxhb6gydqkfzqxzqtzjj","masterFundShortName":"建信安心回报6个月定期开放债券","hotMetrics":{"stockId":3000000000346,"type":"f_as","f_tas":1036086260.3424,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003590,"__csrcFundId":1051,"stockCode":"003590","shortName":"建信睿富纯债债券(003590)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3590,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.670Z","status":"normal","inceptionDate":"2016-11-24T16:00:00.000Z","name":"建信睿富纯债债券型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050500000,"currency":"CNY","pinyin":"jxrfczzqxzqtzjj","masterFundShortName":"建信睿富纯债债券","hotMetrics":{"stockId":3000000003590,"type":"f_as","f_tas":207380659.46839997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000530014,"__csrcFundId":3227,"stockCode":"530014","shortName":"建信利率债债券(530014)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":530014,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.821Z","status":"normal","inceptionDate":"2021-01-20T16:00:00.000Z","name":"建信利率债债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050500000,"currency":"CNY","pinyin":"jxllzzqxzqtzjj","masterFundShortName":"建信利率债债券","hotMetrics":{"stockId":3000000530014,"type":"f_as","f_tas":100638298.904,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07476940822507849,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.131511518077994,"threeYears":0.14762381190595297,"fiveYears":-0.04634423643313379,"tenYears":0.4442794186153647},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49146,"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":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"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}],"netValueList":[{"stockId":7002508181050,"date":"2026-07-30T16:00:00.000Z","netValue":1.021010549652565},{"stockId":7002508181050,"date":"2026-07-29T16:00:00.000Z","netValue":1.0208010841982214},{"date":"2026-07-28T16:00:00.000Z","stockId":7002508181050,"netValue":1.0204270577110857},{"date":"2026-07-27T16:00:00.000Z","stockId":7002508181050,"netValue":1.0203210251232375},{"stockId":7002508181050,"date":"2026-07-26T16:00:00.000Z","netValue":1.02049867875538},{"stockId":7002508181050,"date":"2026-07-23T16:00:00.000Z","netValue":1.02056864718535},{"date":"2026-07-22T16:00:00.000Z","stockId":7002508181050,"netValue":1.0205194575867949},{"stockId":7002508181050,"date":"2026-07-21T16:00:00.000Z","netValue":1.020626045300807},{"stockId":7002508181050,"date":"2026-07-20T16:00:00.000Z","netValue":1.020492361132453},{"stockId":7002508181050,"date":"2026-07-19T16:00:00.000Z","netValue":1.0204239559291268},{"stockId":7002508181050,"date":"2026-07-16T16:00:00.000Z","netValue":1.0204574345149975},{"stockId":7002508181050,"date":"2026-07-15T16:00:00.000Z","netValue":1.0203012775283358},{"stockId":7002508181050,"date":"2026-07-14T16:00:00.000Z","netValue":1.0203395338340158},{"date":"2026-07-13T16:00:00.000Z","stockId":7002508181050,"netValue":1.020223549551751},{"date":"2026-07-12T16:00:00.000Z","stockId":7002508181050,"netValue":1.0201841471817032},{"stockId":7002508181050,"date":"2026-07-09T16:00:00.000Z","netValue":1.0202605231503559},{"stockId":7002508181050,"date":"2026-07-08T16:00:00.000Z","netValue":1.0203056127971004},{"date":"2026-07-07T16:00:00.000Z","stockId":7002508181050,"netValue":1.020385384036772},{"stockId":7002508181050,"date":"2026-07-06T16:00:00.000Z","netValue":1.0203214482785785},{"stockId":7002508181050,"date":"2026-07-05T16:00:00.000Z","netValue":1.020310596421887},{"stockId":7002508181050,"date":"2026-07-02T16:00:00.000Z","netValue":1.0199179390378756},{"stockId":7002508181050,"date":"2026-07-01T16:00:00.000Z","netValue":1.0198740022901862},{"stockId":7002508181050,"date":"2026-06-30T16:00:00.000Z","netValue":1.0197455607129768},{"date":"2026-06-29T16:00:00.000Z","stockId":7002508181050,"netValue":1.0203853742957112},{"stockId":7002508181050,"date":"2026-06-28T16:00:00.000Z","netValue":1.0211094580900872},{"stockId":7002508181050,"date":"2026-06-25T16:00:00.000Z","netValue":1.0203928018918693},{"stockId":7002508181050,"date":"2026-06-24T16:00:00.000Z","netValue":1.0201649317171266},{"date":"2026-06-23T16:00:00.000Z","stockId":7002508181050,"netValue":1.019719457414829},{"stockId":7002508181050,"date":"2026-06-22T16:00:00.000Z","netValue":1.0194860631541518},{"stockId":7002508181050,"date":"2026-06-21T16:00:00.000Z","netValue":1.0196832348931404},{"date":"2026-06-17T16:00:00.000Z","stockId":7002508181050,"netValue":1.0197580214462068},{"stockId":7002508181050,"date":"2026-06-16T16:00:00.000Z","netValue":1.0194628569540518},{"stockId":7002508181050,"date":"2026-06-15T16:00:00.000Z","netValue":1.0189740579112954},{"date":"2026-06-14T16:00:00.000Z","stockId":7002508181050,"netValue":1.0181622498128013},{"stockId":7002508181050,"date":"2026-06-11T16:00:00.000Z","netValue":1.0181645877562757},{"stockId":7002508181050,"date":"2026-06-10T16:00:00.000Z","netValue":1.0179222276929105},{"stockId":7002508181050,"date":"2026-06-09T16:00:00.000Z","netValue":1.0184395399587942},{"date":"2026-06-08T16:00:00.000Z","stockId":7002508181050,"netValue":1.0189213369358463},{"date":"2026-06-07T16:00:00.000Z","stockId":7002508181050,"netValue":1.019295702032791},{"stockId":7002508181050,"date":"2026-06-04T16:00:00.000Z","netValue":1.0196233796710756},{"date":"2026-06-03T16:00:00.000Z","stockId":7002508181050,"netValue":1.019945795778225},{"stockId":7002508181050,"date":"2026-06-02T16:00:00.000Z","netValue":1.019689815657588},{"date":"2026-06-01T16:00:00.000Z","stockId":7002508181050,"netValue":1.01983671302661},{"stockId":7002508181050,"date":"2026-05-31T16:00:00.000Z","netValue":1.0199058406828623},{"stockId":7002508181050,"date":"2026-05-28T16:00:00.000Z","netValue":1.0195959621794608},{"stockId":7002508181050,"date":"2026-05-27T16:00:00.000Z","netValue":1.0194854692807835},{"date":"2026-05-26T16:00:00.000Z","stockId":7002508181050,"netValue":1.0191912621372903},{"date":"2026-05-25T16:00:00.000Z","stockId":7002508181050,"netValue":1.018330841874013},{"date":"2026-05-24T16:00:00.000Z","stockId":7002508181050,"netValue":1.0177805259160073},{"date":"2026-05-21T16:00:00.000Z","stockId":7002508181050,"netValue":1.0174200714039576},{"date":"2026-05-20T16:00:00.000Z","stockId":7002508181050,"netValue":1.017585076481834},{"stockId":7002508181050,"date":"2026-05-19T16:00:00.000Z","netValue":1.0176606026420427},{"date":"2026-05-18T16:00:00.000Z","stockId":7002508181050,"netValue":1.0176378559269186},{"date":"2026-05-17T16:00:00.000Z","stockId":7002508181050,"netValue":1.0171724350120956},{"date":"2026-05-14T16:00:00.000Z","stockId":7002508181050,"netValue":1.0169083233863192},{"date":"2026-05-13T16:00:00.000Z","stockId":7002508181050,"netValue":1.0168560376129248},{"stockId":7002508181050,"date":"2026-05-12T16:00:00.000Z","netValue":1.0168790891319384},{"date":"2026-05-11T16:00:00.000Z","stockId":7002508181050,"netValue":1.0165460330405296},{"date":"2026-05-10T16:00:00.000Z","stockId":7002508181050,"netValue":1.016179500765374},{"stockId":7002508181050,"date":"2026-05-07T16:00:00.000Z","netValue":1.0157568691429701},{"stockId":7002508181050,"date":"2026-05-06T16:00:00.000Z","netValue":1.0155206878517364},{"date":"2026-05-05T16:00:00.000Z","stockId":7002508181050,"netValue":1.0152048149454007},{"stockId":7002508181050,"date":"2026-04-29T16:00:00.000Z","netValue":1.0154540576843245},{"date":"2026-04-28T16:00:00.000Z","stockId":7002508181050,"netValue":1.0156177381461176},{"stockId":7002508181050,"date":"2026-04-27T16:00:00.000Z","netValue":1.0149163074011112},{"stockId":7002508181050,"date":"2026-04-26T16:00:00.000Z","netValue":1.0143703604283096},{"stockId":7002508181050,"date":"2026-04-23T16:00:00.000Z","netValue":1.0147498257078502},{"stockId":7002508181050,"date":"2026-04-22T16:00:00.000Z","netValue":1.014957197663386},{"stockId":7002508181050,"date":"2026-04-21T16:00:00.000Z","netValue":1.0150952570260772},{"stockId":7002508181050,"date":"2026-04-20T16:00:00.000Z","netValue":1.01479975476002},{"date":"2026-04-19T16:00:00.000Z","stockId":7002508181050,"netValue":1.0145685129423154},{"date":"2026-04-16T16:00:00.000Z","stockId":7002508181050,"netValue":1.0143975701045986},{"date":"2026-04-15T16:00:00.000Z","stockId":7002508181050,"netValue":1.0137717862686826},{"date":"2026-04-14T16:00:00.000Z","stockId":7002508181050,"netValue":1.0134598407391537},{"date":"2026-04-13T16:00:00.000Z","stockId":7002508181050,"netValue":1.013066101233386},{"date":"2026-04-12T16:00:00.000Z","stockId":7002508181050,"netValue":1.0129031773558166},{"stockId":7002508181050,"date":"2026-04-09T16:00:00.000Z","netValue":1.0126828123748843},{"stockId":7002508181050,"date":"2026-04-08T16:00:00.000Z","netValue":1.0125648804705114},{"stockId":7002508181050,"date":"2026-04-07T16:00:00.000Z","netValue":1.012805608958156},{"stockId":7002508181050,"date":"2026-04-06T16:00:00.000Z","netValue":1.013006032786733},{"stockId":7002508181050,"date":"2026-04-02T16:00:00.000Z","netValue":1.0128600940304069},{"stockId":7002508181050,"date":"2026-04-01T16:00:00.000Z","netValue":1.0124115471541062},{"date":"2026-03-31T16:00:00.000Z","stockId":7002508181050,"netValue":1.0122091272751086},{"stockId":7002508181050,"date":"2026-03-30T16:00:00.000Z","netValue":1.0124800053078906},{"stockId":7002508181050,"date":"2026-03-29T16:00:00.000Z","netValue":1.012525967978459},{"stockId":7002508181050,"date":"2026-03-26T16:00:00.000Z","netValue":1.0118020647301285},{"stockId":7002508181050,"date":"2026-03-25T16:00:00.000Z","netValue":1.0114811308060339},{"stockId":7002508181050,"date":"2026-03-24T16:00:00.000Z","netValue":1.0113189703994236},{"stockId":7002508181050,"date":"2026-03-23T16:00:00.000Z","netValue":1.011254315098014},{"date":"2026-03-22T16:00:00.000Z","stockId":7002508181050,"netValue":1.0112547383801438},{"stockId":7002508181050,"date":"2026-03-19T16:00:00.000Z","netValue":1.0113434107801564},{"stockId":7002508181050,"date":"2026-03-18T16:00:00.000Z","netValue":1.011232087614658},{"date":"2026-03-17T16:00:00.000Z","stockId":7002508181050,"netValue":1.0111259324560684},{"stockId":7002508181050,"date":"2026-03-16T16:00:00.000Z","netValue":1.0106810245639506},{"stockId":7002508181050,"date":"2026-03-15T16:00:00.000Z","netValue":1.0104166769525815},{"date":"2026-03-12T16:00:00.000Z","stockId":7002508181050,"netValue":1.0105010771689509},{"stockId":7002508181050,"date":"2026-03-11T16:00:00.000Z","netValue":1.0102064930627193},{"date":"2026-03-10T16:00:00.000Z","stockId":7002508181050,"netValue":1.0097049032863723},{"date":"2026-03-09T16:00:00.000Z","stockId":7002508181050,"netValue":1.0097011772727327},{"date":"2026-03-08T16:00:00.000Z","stockId":7002508181050,"netValue":1.009508561877216},{"date":"2026-03-05T16:00:00.000Z","stockId":7002508181050,"netValue":1.010014783705733},{"stockId":7002508181050,"date":"2026-03-04T16:00:00.000Z","netValue":1.0100132301734053},{"stockId":7002508181050,"date":"2026-03-03T16:00:00.000Z","netValue":1.0100449354670618},{"date":"2026-03-02T16:00:00.000Z","stockId":7002508181050,"netValue":1.009519751002983},{"date":"2026-03-01T16:00:00.000Z","stockId":7002508181050,"netValue":1.0092644445509518},{"date":"2026-02-26T16:00:00.000Z","stockId":7002508181050,"netValue":1.0085684422545318},{"date":"2026-02-25T16:00:00.000Z","stockId":7002508181050,"netValue":1.0082253957115794},{"stockId":7002508181050,"date":"2026-02-24T16:00:00.000Z","netValue":1.0087427172125858},{"stockId":7002508181050,"date":"2026-02-23T16:00:00.000Z","netValue":1.0090825730284143},{"date":"2026-02-12T16:00:00.000Z","stockId":7002508181050,"netValue":1.0086288573231466},{"date":"2026-02-11T16:00:00.000Z","stockId":7002508181050,"netValue":1.0086126621698792},{"date":"2026-02-10T16:00:00.000Z","stockId":7002508181050,"netValue":1.0083759753525456},{"date":"2026-02-09T16:00:00.000Z","stockId":7002508181050,"netValue":1.008343885728322},{"date":"2026-02-08T16:00:00.000Z","stockId":7002508181050,"netValue":1.0084411797019572},{"date":"2026-02-05T16:00:00.000Z","stockId":7002508181050,"netValue":1.0080096410335786},{"date":"2026-02-04T16:00:00.000Z","stockId":7002508181050,"netValue":1.0075652779009232},{"date":"2026-02-03T16:00:00.000Z","stockId":7002508181050,"netValue":1.0071634875053135},{"date":"2026-02-02T16:00:00.000Z","stockId":7002508181050,"netValue":1.0070595999140481},{"date":"2026-02-01T16:00:00.000Z","stockId":7002508181050,"netValue":1.0070358020464358},{"date":"2026-01-29T16:00:00.000Z","stockId":7002508181050,"netValue":1.0068927798676826},{"date":"2026-01-28T16:00:00.000Z","stockId":7002508181050,"netValue":1.0068799375400646},{"date":"2026-01-27T16:00:00.000Z","stockId":7002508181050,"netValue":1.006783497678625},{"date":"2026-01-26T16:00:00.000Z","stockId":7002508181050,"netValue":1.0065358787649317},{"stockId":7002508181050,"date":"2026-01-25T16:00:00.000Z","netValue":1.006643827050708},{"stockId":7002508181050,"date":"2026-01-22T16:00:00.000Z","netValue":1.0065718979000955},{"date":"2026-01-21T16:00:00.000Z","stockId":7002508181050,"netValue":1.0061767597852764},{"date":"2026-01-20T16:00:00.000Z","stockId":7002508181050,"netValue":1.0062971198575263},{"date":"2026-01-19T16:00:00.000Z","stockId":7002508181050,"netValue":1.0062509731007132},{"date":"2026-01-18T16:00:00.000Z","stockId":7002508181050,"netValue":1.0060542571654065},{"date":"2026-01-15T16:00:00.000Z","stockId":7002508181050,"netValue":1.0059844620899978},{"stockId":7002508181050,"date":"2026-01-14T16:00:00.000Z","netValue":1.0055108652917095},{"date":"2026-01-13T16:00:00.000Z","stockId":7002508181050,"netValue":1.0053500019063393},{"date":"2026-01-12T16:00:00.000Z","stockId":7002508181050,"netValue":1.0051931765268094},{"date":"2026-01-11T16:00:00.000Z","stockId":7002508181050,"netValue":1.0051359028236488},{"date":"2026-01-08T16:00:00.000Z","stockId":7002508181050,"netValue":1.0048151524184417},{"date":"2026-01-07T16:00:00.000Z","stockId":7002508181050,"netValue":1.0046132877766525},{"date":"2026-01-06T16:00:00.000Z","stockId":7002508181050,"netValue":1.0040452938125202},{"date":"2026-01-05T16:00:00.000Z","stockId":7002508181050,"netValue":1.0042631219730735},{"date":"2026-01-04T16:00:00.000Z","stockId":7002508181050,"netValue":1.004992188299393},{"date":"2025-12-30T16:00:00.000Z","stockId":7002508181050,"netValue":1.0051425633569777},{"date":"2025-12-29T16:00:00.000Z","stockId":7002508181050,"netValue":1.0050900819634896},{"date":"2025-12-28T16:00:00.000Z","stockId":7002508181050,"netValue":1.0051786843624397},{"date":"2025-12-25T16:00:00.000Z","stockId":7002508181050,"netValue":1.0057351790916658},{"date":"2025-12-24T16:00:00.000Z","stockId":7002508181050,"netValue":1.0055915355222722},{"date":"2025-12-23T16:00:00.000Z","stockId":7002508181050,"netValue":1.0055924629287554},{"date":"2025-12-22T16:00:00.000Z","stockId":7002508181050,"netValue":1.00555171275827},{"date":"2025-12-21T16:00:00.000Z","stockId":7002508181050,"netValue":1.005208500768344},{"date":"2025-12-18T16:00:00.000Z","stockId":7002508181050,"netValue":1.0052541248354816},{"date":"2025-12-17T16:00:00.000Z","stockId":7002508181050,"netValue":1.0046855462120738},{"date":"2025-12-16T16:00:00.000Z","stockId":7002508181050,"netValue":1.0044638736029974},{"date":"2025-12-15T16:00:00.000Z","stockId":7002508181050,"netValue":1.0038155045710746},{"date":"2025-12-14T16:00:00.000Z","stockId":7002508181050,"netValue":1.0036473184244634},{"date":"2025-12-11T16:00:00.000Z","stockId":7002508181050,"netValue":1.003980156761405},{"date":"2025-12-10T16:00:00.000Z","stockId":7002508181050,"netValue":1.0044109655169904},{"date":"2025-12-09T16:00:00.000Z","stockId":7002508181050,"netValue":1.0039147893302267},{"date":"2025-12-08T16:00:00.000Z","stockId":7002508181050,"netValue":1.0035979879149173},{"date":"2025-12-07T16:00:00.000Z","stockId":7002508181050,"netValue":1.0029549501859798},{"date":"2025-12-04T16:00:00.000Z","stockId":7002508181050,"netValue":1.0028428681478918},{"date":"2025-12-03T16:00:00.000Z","stockId":7002508181050,"netValue":1.0021868542843677},{"date":"2025-12-02T16:00:00.000Z","stockId":7002508181050,"netValue":1.0035032921123346},{"date":"2025-12-01T16:00:00.000Z","stockId":7002508181050,"netValue":1.0039128986287362},{"date":"2025-11-30T16:00:00.000Z","stockId":7002508181050,"netValue":1.0041926957909915},{"date":"2025-11-27T16:00:00.000Z","stockId":7002508181050,"netValue":1.0039331116312897},{"date":"2025-11-26T16:00:00.000Z","stockId":7002508181050,"netValue":1.0033896544379743},{"date":"2025-11-25T16:00:00.000Z","stockId":7002508181050,"netValue":1.0037771613054796},{"date":"2025-11-24T16:00:00.000Z","stockId":7002508181050,"netValue":1.0045362122812878},{"date":"2025-11-23T16:00:00.000Z","stockId":7002508181050,"netValue":1.004868670216763},{"date":"2025-11-20T16:00:00.000Z","stockId":7002508181050,"netValue":1.004748582849066},{"date":"2025-11-19T16:00:00.000Z","stockId":7002508181050,"netValue":1.0048039937256563},{"date":"2025-11-18T16:00:00.000Z","stockId":7002508181050,"netValue":1.0046699951950206},{"date":"2025-11-17T16:00:00.000Z","stockId":7002508181050,"netValue":1.004754941904455},{"date":"2025-11-16T16:00:00.000Z","stockId":7002508181050,"netValue":1.0047571445703403},{"date":"2025-11-13T16:00:00.000Z","stockId":7002508181050,"netValue":1.0044601451136854},{"date":"2025-11-12T16:00:00.000Z","stockId":7002508181050,"netValue":1.004353217549662},{"date":"2025-11-11T16:00:00.000Z","stockId":7002508181050,"netValue":1.0043344789939082},{"date":"2025-11-10T16:00:00.000Z","stockId":7002508181050,"netValue":1.0040144805217597},{"date":"2025-11-09T16:00:00.000Z","stockId":7002508181050,"netValue":1.0038044253722633},{"date":"2025-11-06T16:00:00.000Z","stockId":7002508181050,"netValue":1.0035677444838311},{"date":"2025-11-05T16:00:00.000Z","stockId":7002508181050,"netValue":1.003898410939053},{"date":"2025-11-04T16:00:00.000Z","stockId":7002508181050,"netValue":1.0043972709665747},{"date":"2025-11-03T16:00:00.000Z","stockId":7002508181050,"netValue":1.004323602000248},{"date":"2025-11-02T16:00:00.000Z","stockId":7002508181050,"netValue":1.0045088803224214},{"date":"2025-10-30T16:00:00.000Z","stockId":7002508181050,"netValue":1.0044842539319332},{"date":"2025-10-29T16:00:00.000Z","stockId":7002508181050,"netValue":1.0037052057000386},{"date":"2025-10-28T16:00:00.000Z","stockId":7002508181050,"netValue":1.0030771656794926},{"date":"2025-10-27T16:00:00.000Z","stockId":7002508181050,"netValue":1.0027192462308252},{"date":"2025-10-26T16:00:00.000Z","stockId":7002508181050,"netValue":1.001716488193602},{"date":"2025-10-23T16:00:00.000Z","stockId":7002508181050,"netValue":1.0013761397131011},{"date":"2025-10-22T16:00:00.000Z","stockId":7002508181050,"netValue":1.0014076766485192},{"date":"2025-10-21T16:00:00.000Z","stockId":7002508181050,"netValue":1.0014034638809528},{"date":"2025-10-20T16:00:00.000Z","stockId":7002508181050,"netValue":1.0013476591904389},{"date":"2025-10-19T16:00:00.000Z","stockId":7002508181050,"netValue":1.001101963607873},{"date":"2025-10-16T16:00:00.000Z","stockId":7002508181050,"netValue":1.0014647507661574},{"date":"2025-10-15T16:00:00.000Z","stockId":7002508181050,"netValue":1.0009047412725012},{"date":"2025-10-14T16:00:00.000Z","stockId":7002508181050,"netValue":1.0007867304232334},{"date":"2025-10-13T16:00:00.000Z","stockId":7002508181050,"netValue":1.0008911247661254},{"date":"2025-10-12T16:00:00.000Z","stockId":7002508181050,"netValue":1.0008355641840954},{"date":"2025-10-09T16:00:00.000Z","stockId":7002508181050,"netValue":1.0005186265408417},{"date":"2025-10-08T16:00:00.000Z","stockId":7002508181050,"netValue":1.0006317344530093},{"date":"2025-09-29T16:00:00.000Z","stockId":7002508181050,"netValue":1.0001647263184104},{"date":"2025-09-28T16:00:00.000Z","stockId":7002508181050,"netValue":0.9994394950758},{"date":"2025-09-25T16:00:00.000Z","stockId":7002508181050,"netValue":0.9995424838197989},{"date":"2025-09-24T16:00:00.000Z","stockId":7002508181050,"netValue":0.9993187552848171},{"date":"2025-09-23T16:00:00.000Z","stockId":7002508181050,"netValue":0.9992513208895833},{"date":"2025-09-22T16:00:00.000Z","stockId":7002508181050,"netValue":1.0001407101321813},{"date":"2025-09-21T16:00:00.000Z","stockId":7002508181050,"netValue":1.0006811877280124},{"date":"2025-09-18T16:00:00.000Z","stockId":7002508181050,"netValue":1.0002255540476905},{"date":"2025-09-17T16:00:00.000Z","stockId":7002508181050,"netValue":1.0007232743679952},{"date":"2025-09-16T16:00:00.000Z","stockId":7002508181050,"netValue":1.0011069700610291},{"date":"2025-09-15T16:00:00.000Z","stockId":7002508181050,"netValue":1.0004974536467888},{"date":"2025-09-14T16:00:00.000Z","stockId":7002508181050,"netValue":0.9998874553766907},{"date":"2025-09-11T16:00:00.000Z","stockId":7002508181050,"netValue":0.9995319384576178},{"date":"2025-09-10T16:00:00.000Z","stockId":7002508181050,"netValue":0.9991012667620305},{"date":"2025-09-09T16:00:00.000Z","stockId":7002508181050,"netValue":0.9990037777443217},{"date":"2025-09-08T16:00:00.000Z","stockId":7002508181050,"netValue":1.0000088329028798},{"date":"2025-09-07T16:00:00.000Z","stockId":7002508181050,"netValue":1.0005028680060313},{"date":"2025-09-04T16:00:00.000Z","stockId":7002508181050,"netValue":1.0011830393550583},{"date":"2025-09-03T16:00:00.000Z","stockId":7002508181050,"netValue":1.0017251067449708},{"date":"2025-09-02T16:00:00.000Z","stockId":7002508181050,"netValue":1.001763601912216},{"date":"2025-09-01T16:00:00.000Z","stockId":7002508181050,"netValue":1.0011307026396337},{"date":"2025-08-31T16:00:00.000Z","stockId":7002508181050,"netValue":1.0008867047031225},{"date":"2025-08-28T16:00:00.000Z","stockId":7002508181050,"netValue":1.000487278145676},{"date":"2025-08-27T16:00:00.000Z","stockId":7002508181050,"netValue":1.0001992490904297},{"date":"2025-08-26T16:00:00.000Z","stockId":7002508181050,"netValue":1.0008816441476827},{"date":"2025-08-25T16:00:00.000Z","stockId":7002508181050,"netValue":1.0010217164626074},{"date":"2025-08-24T16:00:00.000Z","stockId":7002508181050,"netValue":1.0007330531492482},{"date":"2025-08-21T16:00:00.000Z","stockId":7002508181050,"netValue":1.0000942341872012},{"date":"2025-08-20T16:00:00.000Z","stockId":7002508181050,"netValue":1.0001942895598324},{"date":"2025-08-19T16:00:00.000Z","stockId":7002508181050,"netValue":0.9996696616583929},{"date":"2025-08-18T16:00:00.000Z","stockId":7002508181050,"netValue":0.9998196278465344},{"date":"2025-08-17T16:00:00.000Z","stockId":7002508181050,"netValue":0.9992223621107826},{"date":"2025-08-14T16:00:00.000Z","stockId":7002508181050,"netValue":1.001201693695161},{"date":"2025-08-13T16:00:00.000Z","stockId":7002508181050,"netValue":1.0016661564483358},{"date":"2025-08-12T16:00:00.000Z","stockId":7002508181050,"netValue":1.0020120761203812},{"date":"2025-08-11T16:00:00.000Z","stockId":7002508181050,"netValue":1.0018215170331364},{"date":"2025-08-10T16:00:00.000Z","stockId":7002508181050,"netValue":1.0023892083408297},{"date":"2025-08-07T16:00:00.000Z","stockId":7002508181050,"netValue":1.0032729460876295},{"date":"2025-08-06T16:00:00.000Z","stockId":7002508181050,"netValue":1.0029786645422833},{"date":"2025-08-05T16:00:00.000Z","stockId":7002508181050,"netValue":1.0026216016359597},{"date":"2025-08-04T16:00:00.000Z","stockId":7002508181050,"netValue":1.0024687454599395},{"date":"2025-08-03T16:00:00.000Z","stockId":7002508181050,"netValue":1.0024585336385745},{"date":"2025-07-31T16:00:00.000Z","stockId":7002508181050,"netValue":1.0025652780491197},{"date":"2025-07-30T16:00:00.000Z","stockId":7002508181050,"netValue":1.0024604808365454},{"date":"2025-07-29T16:00:00.000Z","stockId":7002508181050,"netValue":1.001757690718412},{"date":"2025-07-28T16:00:00.000Z","stockId":7002508181050,"netValue":1.00077041165799},{"date":"2025-07-27T16:00:00.000Z","stockId":7002508181050,"netValue":1.0018416658554061},{"date":"2025-07-24T16:00:00.000Z","stockId":7002508181050,"netValue":1.0008917236707824},{"date":"2025-07-23T16:00:00.000Z","stockId":7002508181050,"netValue":1.0006478678594897},{"date":"2025-07-22T16:00:00.000Z","stockId":7002508181050,"netValue":1.0024673131827257},{"date":"2025-07-21T16:00:00.000Z","stockId":7002508181050,"netValue":1.0031072871518538},{"date":"2025-07-20T16:00:00.000Z","stockId":7002508181050,"netValue":1.0037327447948872},{"date":"2025-07-17T16:00:00.000Z","stockId":7002508181050,"netValue":1.0042866961049488},{"date":"2025-07-16T16:00:00.000Z","stockId":7002508181050,"netValue":1.0042406714363983},{"date":"2025-07-15T16:00:00.000Z","stockId":7002508181050,"netValue":1.0042183847131148},{"date":"2025-07-14T16:00:00.000Z","stockId":7002508181050,"netValue":1.0042775972529623},{"date":"2025-07-13T16:00:00.000Z","stockId":7002508181050,"netValue":1.003245929083913},{"date":"2025-07-10T16:00:00.000Z","stockId":7002508181050,"netValue":1.0036254145882082},{"date":"2025-07-09T16:00:00.000Z","stockId":7002508181050,"netValue":1.0037482694929452},{"date":"2025-07-08T16:00:00.000Z","stockId":7002508181050,"netValue":1.0045390269562098},{"date":"2025-07-07T16:00:00.000Z","stockId":7002508181050,"netValue":1.0046162156048049},{"date":"2025-07-06T16:00:00.000Z","stockId":7002508181050,"netValue":1.0049993831056105},{"date":"2025-07-03T16:00:00.000Z","stockId":7002508181050,"netValue":1.0049307933572522},{"date":"2025-07-02T16:00:00.000Z","stockId":7002508181050,"netValue":1.0048411241498443},{"date":"2025-07-01T16:00:00.000Z","stockId":7002508181050,"netValue":1.0046868871034846},{"date":"2025-06-30T16:00:00.000Z","stockId":7002508181050,"netValue":1.0041903393036975},{"date":"2025-06-29T16:00:00.000Z","stockId":7002508181050,"netValue":1.0038767140066343},{"date":"2025-06-26T16:00:00.000Z","stockId":7002508181050,"netValue":1.0040164354980952},{"date":"2025-06-25T16:00:00.000Z","stockId":7002508181050,"netValue":1.0038646695170785},{"date":"2025-06-24T16:00:00.000Z","stockId":7002508181050,"netValue":1.0034942297793878},{"date":"2025-06-23T16:00:00.000Z","stockId":7002508181050,"netValue":1.0038434591594492},{"date":"2025-06-22T16:00:00.000Z","stockId":7002508181050,"netValue":1.0042119785868737},{"date":"2025-06-19T16:00:00.000Z","stockId":7002508181050,"netValue":1.004129550423289},{"date":"2025-06-18T16:00:00.000Z","stockId":7002508181050,"netValue":1.0039944926606974},{"date":"2025-06-17T16:00:00.000Z","stockId":7002508181050,"netValue":1.0038268546757287},{"date":"2025-06-16T16:00:00.000Z","stockId":7002508181050,"netValue":1.003714249287256},{"date":"2025-06-15T16:00:00.000Z","stockId":7002508181050,"netValue":1.003115584717472},{"date":"2025-06-12T16:00:00.000Z","stockId":7002508181050,"netValue":1.0030788535422086},{"date":"2025-06-11T16:00:00.000Z","stockId":7002508181050,"netValue":1.0030134395160901},{"date":"2025-06-10T16:00:00.000Z","stockId":7002508181050,"netValue":1.003149458842527},{"date":"2025-06-09T16:00:00.000Z","stockId":7002508181050,"netValue":1.0028256416520518},{"date":"2025-06-08T16:00:00.000Z","stockId":7002508181050,"netValue":1.0029248138195677},{"date":"2025-06-05T16:00:00.000Z","stockId":7002508181050,"netValue":1.002671925618545},{"date":"2025-06-04T16:00:00.000Z","stockId":7002508181050,"netValue":1.002003646194434},{"date":"2025-06-03T16:00:00.000Z","stockId":7002508181050,"netValue":1.0018571341805542},{"date":"2025-06-02T16:00:00.000Z","stockId":7002508181050,"netValue":1.0016609972731791},{"date":"2025-05-29T16:00:00.000Z","stockId":7002508181050,"netValue":1.0017447269206226},{"date":"2025-05-28T16:00:00.000Z","stockId":7002508181050,"netValue":1.0010585768469074},{"date":"2025-05-27T16:00:00.000Z","stockId":7002508181050,"netValue":1.0015022103075368},{"date":"2025-05-26T16:00:00.000Z","stockId":7002508181050,"netValue":1.0016941468876324},{"date":"2025-05-25T16:00:00.000Z","stockId":7002508181050,"netValue":1.0019662844562958},{"date":"2025-05-22T16:00:00.000Z","stockId":7002508181050,"netValue":1.0018612254209172},{"date":"2025-05-21T16:00:00.000Z","stockId":7002508181050,"netValue":1.0017431093152693},{"date":"2025-05-20T16:00:00.000Z","stockId":7002508181050,"netValue":1.0017318758258913},{"date":"2025-05-19T16:00:00.000Z","stockId":7002508181050,"netValue":1.0017914685924663},{"date":"2025-05-18T16:00:00.000Z","stockId":7002508181050,"netValue":1.0017774693283947},{"date":"2025-05-15T16:00:00.000Z","stockId":7002508181050,"netValue":1.0014194886521595},{"date":"2025-05-14T16:00:00.000Z","stockId":7002508181050,"netValue":1.0015263036189803},{"date":"2025-05-13T16:00:00.000Z","stockId":7002508181050,"netValue":1.0019009961760867},{"date":"2025-05-12T16:00:00.000Z","stockId":7002508181050,"netValue":1.0021345471385215},{"date":"2025-05-11T16:00:00.000Z","stockId":7002508181050,"netValue":1.0016180107136805},{"date":"2025-05-08T16:00:00.000Z","stockId":7002508181050,"netValue":1.00233799227188},{"date":"2025-05-07T16:00:00.000Z","stockId":7002508181050,"netValue":1.0021561982753715},{"date":"2025-05-06T16:00:00.000Z","stockId":7002508181050,"netValue":1.0013085285004097},{"date":"2025-05-05T16:00:00.000Z","stockId":7002508181050,"netValue":1.0011946315895681},{"date":"2025-04-29T16:00:00.000Z","stockId":7002508181050,"netValue":1.001131497306474},{"date":"2025-04-28T16:00:00.000Z","stockId":7002508181050,"netValue":1.000785115144037},{"date":"2025-04-27T16:00:00.000Z","stockId":7002508181050,"netValue":1.0002221911187192},{"date":"2025-04-24T16:00:00.000Z","stockId":7002508181050,"netValue":1},{"date":"2025-04-23T16:00:00.000Z","stockId":7002508181050,"netValue":1}]}