window.pageData = {"startDate":"2024-07-25T11:07:21.606Z","endDate":"2026-07-25T11:07:21.606Z","manager":{"_id":7242410196570,"name":"徐习佳","gender":"m","educationCode":"001001","nationalityCode":"002001","resume":"徐习佳：男，上海东方证券资产管理有限公司公募指数与多策略部总经理、基金经理，2019年07月至今任东方红中证竞争力指数发起式证券投资基金基金经理、2021年12月至今任东方红中证东方红红利低波动指数证券投资基金基金经理、2023年09月至今任东方红中证东方红优势成长指数发起式证券投资基金基金经理、2024年05月至今任东方红量化选股混合型发起式证券投资基金基金经理、2024年07月至今任东方红中证500指数增强型发起式证券投资基金基金经理、2024年08月至今任东方红红利量化选股混合型发起式证券投资基金基金经理。天普大学金融学博士。曾任联合证券投资银行部投行经理，美国TowersWatson资深分析师，兴业全球基金金融工程与专题研究部副总监、基金经理助理，上海东方证券资产管理有限公司研究部副总监、量化投资部总经理、投资主办人、公募指数与多策略部副总经理（主持工作）。","tickerId":242410196570,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801616754","exchange":"fm","cnInfoCode":"8801616754","followedNum":5,"currency":"CNY","workingDate":"2019-07-30T16:00:00.000Z","fundCompanyId":4000050870000,"fundManagerSecondLevel":"company","pinyin":"xxj","memoNum":0,"fundCompany":{"_id":4000050870000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50870000","tickerId":50870000,"name":"上海东方证券资产管理有限公司"},"hotMetrics":{"fmp":{"stockId":7242410196570,"type":"fmp","fm_p_r_d":"2026-07-16T16:00:00.000Z","fm_p_r_m1":-0.011928538497223307,"fm_p_r_m3":-0.031858528078883896,"fm_p_r_m6":-0.009957539684466998,"fm_p_r_y1":-0.004825341835710373,"fm_p_r_y3":0.22924623319748982,"fm_cagr_p_r_fs":0.07073487699403835,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.39313572542901715,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.601063829787234,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.24271844660194175,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.3871499176276771,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.3373913043478261,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.8158914728682171,"fm_p_r_y3_m":0.23576817421831864,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.5233160621761658,"fm_p_r_y5":0.0803778805236881,"fm_p_r_y5_m":0.0401343004000384,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.4099616858237548,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.24090121317157712,"fm_p_r_fys":-0.012603206005616041},"fmi":{"stockId":7242410196570,"type":"fmi","fm_my":7,"fm_d":{"3000000007657":"上海东方证券资产管理有限公司量化投资部总经理、基金经理","3000000012708":"上海东方证券资产管理有限公司量化投资部总经理、基金经理","3000000018920":"上海东方证券资产管理有限公司量化投资部总经理、基金经理","3000000020803":"上海东方证券资产管理有限公司量化投资部总经理、基金经理","3000000021175":"上海东方证券资产管理有限公司量化投资部总经理、基金经理","3000000021650":"上海东方证券资产管理有限公司量化投资部总经理、基金经理","3000000023082":"上海东方证券资产管理有限公司量化投资部总经理、基金经理","3000000024227":"上海东方证券资产管理有限公司量化投资部总经理、基金经理"},"fm_wy":25,"fm_a_as":0,"fm_a_mfn":10,"fm_as":8402863017.6073,"fm_b_as":0,"fm_e_as":8227092959.7472,"fm_h_as":175770057.8601,"fm_i_as":8227092959.7472,"fm_mfn":10,"fm_msl":"company","fm_nb_as":8402863017.6073,"fm_q_as":0,"fm_r_f_cagr":0.2095,"fm_r_fd":3000000018920,"fm_r_ftp":0.7175}},"topTenManagedFundList":[{"_id":3000000012708,"__csrcFundId":10386,"stockCode":"012708","shortName":"东方红中证东方红红利低波动指数(012708)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12708,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:55.310Z","status":"normal","exchange":"jj","name":"东方红中证东方红红利低波动指数证券投资基金","fundCollectionId":4000050870000,"inceptionDate":"2021-12-29T16:00:00.000Z","followedNum":331,"memoNum":20,"setUpDate":"2021-12-29T16:00:00.000Z","setUpAssetScale":383342699.11,"setUpShares":383342699.11,"pinyin":"dfhzzdfhhldbdzszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000931446,"masterFundShortName":"东方红中证东方红红利低波动指数","hotMetrics":{"stockId":3000000012708,"type":"f_as","f_tas":3565242409.6617002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012709,"name":"东方红中证东方红红利低波动指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"012709","tickerId":12709,"shortName":"东方红中证东方红红利低波动指数C","currency":"CNY","__csrcFundId":10386,"exchange":"jj","lastUpdated":"2026-07-24T17:07:54.789Z","inceptionDate":"2021-12-29T16:00:00.000Z","fundCollectionId":4000050870000,"followedNum":43,"status":"normal","setUpDate":"2021-12-29T16:00:00.000Z","setUpAssetScale":99775477.95,"setUpShares":99775477.95,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfhzzdfhhldbdzszqtzjj","memoNum":3,"__indexSourceEastMoney":1,"indexId":1000000931446,"hotMetrics":{"stockId":3000000012709,"type":"f_as","f_tas":2836087854.5220003,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007657,"stockCode":"007657","stockType":"fund","areaCode":"cn","followedNum":47,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-07-14T16:00:00.000Z","setUpScale":4408730000,"market":"a","tickerId":7657,"name":"东方红中证竞争力指数发起式证券投资基金","shortName":"东方红中证竞争力指数(007657)","fundSecondLevel":"company","__csrcFundId":6411,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:55.307Z","masterFundFlag":1,"inceptionDate":"2019-07-30T16:00:00.000Z","fundCollectionId":4000050870000,"currency":"CNY","pinyin":"dfhzzjzlzsfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000931142,"masterFundShortName":"东方红中证竞争力指数","hotMetrics":{"stockId":3000000007657,"type":"f_as","f_tas":445267968.39030004,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024227,"__csrcFundId":15436,"stockCode":"024227","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24227,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"东方红中证港股通高股息投资指数(024227)","lastUpdated":"2026-07-24T21:16:55.325Z","name":"东方红中证港股通高股息投资指数型证券投资基金","pinyin":"dfhzzggtggxtzzsxzqtzjj","fundCollectionId":4000050870000,"followedNum":2,"__indexSourceEastMoney":1,"setUpAssetScale":1899472494.65,"setUpDate":"2025-08-18T16:00:00.000Z","setUpShares":1899472494.65,"__indexSourceCsi":1,"inceptionDate":"2025-08-21T16:00:00.000Z","indexFundFlag":1,"indexId":1000000930914,"masterFundShortName":"东方红中证港股通高股息投资指数","hotMetrics":{"stockId":3000000024227,"type":"f_as","f_tas":368982926.9352,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018921,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018921","tickerId":18921,"shortName":"东方红中证优势成长指数发起C","currency":"CNY","__csrcFundId":13001,"lastUpdated":"2026-07-24T17:08:01.401Z","fundCollectionId":4000050870000,"inceptionDate":"2023-09-18T16:00:00.000Z","exchange":"jj","indexFundFlag":1,"name":"东方红中证东方红优势成长指数发起式证券投资基金","setUpDate":"2023-09-18T16:00:00.000Z","setUpAssetScale":6619494.67,"setUpShares":6619494.67,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":8,"pinyin":"dfhzzdfhysczzsfqszqtzjj","__indexSourceEastMoney":1,"memoNum":0,"indexId":1000000931579,"hotMetrics":{"stockId":3000000018921,"type":"f_as","f_tas":223676620.2796,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018920,"__csrcFundId":13001,"stockCode":"018920","shortName":"东方红中证优势成长指数发起(018920)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18920,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:55.317Z","status":"normal","exchange":"jj","fundCollectionId":4000050870000,"inceptionDate":"2023-09-18T16:00:00.000Z","name":"东方红中证东方红优势成长指数发起式证券投资基金","setUpDate":"2023-09-18T16:00:00.000Z","setUpAssetScale":46821350.25,"setUpShares":46821350.25,"followedNum":35,"pinyin":"dfhzzdfhysczzsfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":4,"indexFundFlag":1,"indexId":1000000931579,"masterFundShortName":"东方红中证优势成长指数发起","hotMetrics":{"stockId":3000000018920,"type":"f_as","f_tas":203362721.5032,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025518,"name":"东方红中证东方红红利低波动指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025518","tickerId":25518,"shortName":"东方红中证东方红红利低波动指数D","currency":"CNY","__csrcFundId":10386,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:07:54.792Z","inceptionDate":"2025-09-14T16:00:00.000Z","pinyin":"dfhzzdfhhldbdzszqtzjj","fundCollectionId":4000050870000,"__indexSourceEastMoney":1,"followedNum":3,"indexId":1000000931446,"hotMetrics":{"stockId":3000000025518,"type":"f_as","f_tas":110032298.41330001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007658,"stockCode":"007658","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-07-14T16:00:00.000Z","setUpScale":4408730000,"market":"a","tickerId":7658,"name":"东方红中证竞争力指数发起式证券投资基金","shortName":"东方红中证竞争力指数C","fundSecondLevel":"company","__csrcFundId":6411,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-07-24T17:07:41.051Z","inceptionDate":"2019-07-30T16:00:00.000Z","fundCollectionId":4000050870000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfhzzjzlzsfqszqtzjj","__indexSourceEastMoney":1,"indexId":1000000931142,"hotMetrics":{"stockId":3000000007658,"type":"f_as","f_tas":101092353.7842,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024228,"name":"东方红中证港股通高股息投资指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024228","tickerId":24228,"shortName":"东方红中证港股通高股息投资指数C","currency":"CNY","__csrcFundId":15436,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:07:29.901Z","inceptionDate":"2025-08-21T16:00:00.000Z","pinyin":"dfhzzggtggxtzzsxzqtzjj","fundCollectionId":4000050870000,"__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000930914,"hotMetrics":{"stockId":3000000024228,"type":"f_as","f_tas":88667634.1908,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025373,"__csrcFundId":15975,"stockCode":"025373","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25373,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"东方红上证科创板综合指数增强(025373)","lastUpdated":"2026-07-24T21:16:55.334Z","name":"东方红上证科创板综合指数增强型证券投资基金","pinyin":"dfhszkcbzhzszqxzqtzjj","fundCollectionId":4000050870000,"__indexSourceEastMoney":1,"setUpAssetScale":260828630.68,"setUpDate":"2025-11-17T16:00:00.000Z","setUpShares":260828630.68,"__indexSourceCsi":1,"inceptionDate":"2025-11-20T16:00:00.000Z","indexFundFlag":1,"indexId":1000000000680,"masterFundShortName":"东方红上证科创板综合指数增强","hotMetrics":{"stockId":3000000025373,"type":"f_as","f_tas":82129519.40169999,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49090,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7242410196570,"netValue":1.6334447991642147},{"date":"2026-07-22T16:00:00.000Z","stockId":7242410196570,"netValue":1.648055467206702},{"date":"2026-07-21T16:00:00.000Z","stockId":7242410196570,"netValue":1.6387617237804648},{"stockId":7242410196570,"date":"2026-07-20T16:00:00.000Z","netValue":1.6349204979403655},{"stockId":7242410196570,"date":"2026-07-19T16:00:00.000Z","netValue":1.6388688559548525},{"stockId":7242410196570,"date":"2026-07-16T16:00:00.000Z","netValue":1.6113251024908684},{"stockId":7242410196570,"date":"2026-07-15T16:00:00.000Z","netValue":1.6213093071675417},{"stockId":7242410196570,"date":"2026-07-14T16:00:00.000Z","netValue":1.6337375461514763},{"stockId":7242410196570,"date":"2026-07-13T16:00:00.000Z","netValue":1.6202074448834307},{"stockId":7242410196570,"date":"2026-07-12T16:00:00.000Z","netValue":1.599976708509665},{"stockId":7242410196570,"date":"2026-07-09T16:00:00.000Z","netValue":1.5939690005124103},{"date":"2026-07-08T16:00:00.000Z","stockId":7242410196570,"netValue":1.5965656259249856},{"stockId":7242410196570,"date":"2026-07-07T16:00:00.000Z","netValue":1.5984306997859556},{"stockId":7242410196570,"date":"2026-07-06T16:00:00.000Z","netValue":1.5912248770502737},{"date":"2026-07-05T16:00:00.000Z","stockId":7242410196570,"netValue":1.6075717683041575},{"stockId":7242410196570,"date":"2026-07-02T16:00:00.000Z","netValue":1.5904205959486095},{"stockId":7242410196570,"date":"2026-07-01T16:00:00.000Z","netValue":1.5818400820408611},{"date":"2026-06-30T16:00:00.000Z","stockId":7242410196570,"netValue":1.578402922605038},{"date":"2026-06-29T16:00:00.000Z","stockId":7242410196570,"netValue":1.5623192287046754},{"date":"2026-06-28T16:00:00.000Z","stockId":7242410196570,"netValue":1.5812582832270625},{"stockId":7242410196570,"date":"2026-06-25T16:00:00.000Z","netValue":1.5699404421945733},{"stockId":7242410196570,"date":"2026-06-24T16:00:00.000Z","netValue":1.590358870093633},{"date":"2026-06-23T16:00:00.000Z","stockId":7242410196570,"netValue":1.5930238765210614},{"stockId":7242410196570,"date":"2026-06-22T16:00:00.000Z","netValue":1.6139830751682251},{"date":"2026-06-21T16:00:00.000Z","stockId":7242410196570,"netValue":1.6162009233709729},{"date":"2026-06-17T16:00:00.000Z","stockId":7242410196570,"netValue":1.599902514893015},{"date":"2026-06-16T16:00:00.000Z","stockId":7242410196570,"netValue":1.6288017443864091},{"stockId":7242410196570,"date":"2026-06-15T16:00:00.000Z","netValue":1.632473112529803},{"date":"2026-06-14T16:00:00.000Z","stockId":7242410196570,"netValue":1.6473574975749172},{"date":"2026-06-11T16:00:00.000Z","stockId":7242410196570,"netValue":1.6461305326485254},{"stockId":7242410196570,"date":"2026-06-10T16:00:00.000Z","netValue":1.6260694873908046},{"date":"2026-06-09T16:00:00.000Z","stockId":7242410196570,"netValue":1.6356821562538553},{"date":"2026-06-08T16:00:00.000Z","stockId":7242410196570,"netValue":1.631082697272598},{"stockId":7242410196570,"date":"2026-06-07T16:00:00.000Z","netValue":1.6230945578246927},{"stockId":7242410196570,"date":"2026-06-04T16:00:00.000Z","netValue":1.637197275625621},{"stockId":7242410196570,"date":"2026-06-03T16:00:00.000Z","netValue":1.6394799998947298},{"date":"2026-06-02T16:00:00.000Z","stockId":7242410196570,"netValue":1.6528233708198194},{"date":"2026-06-01T16:00:00.000Z","stockId":7242410196570,"netValue":1.6628900431806413},{"stockId":7242410196570,"date":"2026-05-31T16:00:00.000Z","netValue":1.6617051378673757},{"date":"2026-05-28T16:00:00.000Z","stockId":7242410196570,"netValue":1.6490630193216151},{"date":"2026-05-27T16:00:00.000Z","stockId":7242410196570,"netValue":1.6324638459233416},{"stockId":7242410196570,"date":"2026-05-26T16:00:00.000Z","netValue":1.6401522910214026},{"date":"2026-05-25T16:00:00.000Z","stockId":7242410196570,"netValue":1.6520475434072401},{"date":"2026-05-24T16:00:00.000Z","stockId":7242410196570,"netValue":1.6504867330697999},{"stockId":7242410196570,"date":"2026-05-21T16:00:00.000Z","netValue":1.6446642110381482},{"stockId":7242410196570,"date":"2026-05-20T16:00:00.000Z","netValue":1.6420346720069665},{"stockId":7242410196570,"date":"2026-05-19T16:00:00.000Z","netValue":1.6558065434812723},{"stockId":7242410196570,"date":"2026-05-18T16:00:00.000Z","netValue":1.6644666123575353},{"date":"2026-05-17T16:00:00.000Z","stockId":7242410196570,"netValue":1.651160107607839},{"date":"2026-05-14T16:00:00.000Z","stockId":7242410196570,"netValue":1.6587993993856252},{"date":"2026-05-13T16:00:00.000Z","stockId":7242410196570,"netValue":1.674644842593989},{"stockId":7242410196570,"date":"2026-05-12T16:00:00.000Z","netValue":1.6857141989556457},{"stockId":7242410196570,"date":"2026-05-11T16:00:00.000Z","netValue":1.6820195071170374},{"date":"2026-05-10T16:00:00.000Z","stockId":7242410196570,"netValue":1.6817699594195576},{"date":"2026-05-07T16:00:00.000Z","stockId":7242410196570,"netValue":1.6755048161697534},{"date":"2026-05-06T16:00:00.000Z","stockId":7242410196570,"netValue":1.6763598202015388},{"date":"2026-05-05T16:00:00.000Z","stockId":7242410196570,"netValue":1.6773846771257983},{"stockId":7242410196570,"date":"2026-04-29T16:00:00.000Z","netValue":1.6743910707368443},{"stockId":7242410196570,"date":"2026-04-28T16:00:00.000Z","netValue":1.682231026738882},{"stockId":7242410196570,"date":"2026-04-27T16:00:00.000Z","netValue":1.674006818165936},{"date":"2026-04-26T16:00:00.000Z","stockId":7242410196570,"netValue":1.6675173828228633},{"date":"2026-04-23T16:00:00.000Z","stockId":7242410196570,"netValue":1.6764095943385724},{"stockId":7242410196570,"date":"2026-04-22T16:00:00.000Z","netValue":1.6839171129737904},{"date":"2026-04-21T16:00:00.000Z","stockId":7242410196570,"netValue":1.677743906610325},{"stockId":7242410196570,"date":"2026-04-20T16:00:00.000Z","netValue":1.6762418824741478},{"date":"2026-04-19T16:00:00.000Z","stockId":7242410196570,"netValue":1.6670022871858021},{"stockId":7242410196570,"date":"2026-04-16T16:00:00.000Z","netValue":1.662331969810795},{"date":"2026-04-15T16:00:00.000Z","stockId":7242410196570,"netValue":1.6673131591302752},{"date":"2026-04-14T16:00:00.000Z","stockId":7242410196570,"netValue":1.6621647142774478},{"stockId":7242410196570,"date":"2026-04-13T16:00:00.000Z","netValue":1.6556648203213051},{"stockId":7242410196570,"date":"2026-04-12T16:00:00.000Z","netValue":1.6488330551955859},{"date":"2026-04-09T16:00:00.000Z","stockId":7242410196570,"netValue":1.6538803508497455},{"date":"2026-04-08T16:00:00.000Z","stockId":7242410196570,"netValue":1.6463583994734747},{"stockId":7242410196570,"date":"2026-04-07T16:00:00.000Z","netValue":1.6590641962246127},{"stockId":7242410196570,"date":"2026-04-06T16:00:00.000Z","netValue":1.6300516123651778},{"date":"2026-04-02T16:00:00.000Z","stockId":7242410196570,"netValue":1.6353417293305463},{"date":"2026-04-01T16:00:00.000Z","stockId":7242410196570,"netValue":1.6519106513160395},{"stockId":7242410196570,"date":"2026-03-31T16:00:00.000Z","netValue":1.6553268406621398},{"date":"2026-03-30T16:00:00.000Z","stockId":7242410196570,"netValue":1.647820178157896},{"date":"2026-03-29T16:00:00.000Z","stockId":7242410196570,"netValue":1.6547909333083233},{"date":"2026-03-26T16:00:00.000Z","stockId":7242410196570,"netValue":1.6532862141012625},{"date":"2026-03-25T16:00:00.000Z","stockId":7242410196570,"netValue":1.6550968853116297},{"date":"2026-03-24T16:00:00.000Z","stockId":7242410196570,"netValue":1.659099231494068},{"stockId":7242410196570,"date":"2026-03-23T16:00:00.000Z","netValue":1.6386344751476336},{"stockId":7242410196570,"date":"2026-03-22T16:00:00.000Z","netValue":1.6065800955795246},{"date":"2026-03-19T16:00:00.000Z","stockId":7242410196570,"netValue":1.6645737254084099},{"date":"2026-03-18T16:00:00.000Z","stockId":7242410196570,"netValue":1.673393862074547},{"date":"2026-03-17T16:00:00.000Z","stockId":7242410196570,"netValue":1.6879570459751942},{"date":"2026-03-16T16:00:00.000Z","stockId":7242410196570,"netValue":1.6893982446064624},{"stockId":7242410196570,"date":"2026-03-15T16:00:00.000Z","netValue":1.6930692728543886},{"stockId":7242410196570,"date":"2026-03-12T16:00:00.000Z","netValue":1.6940948440234826},{"stockId":7242410196570,"date":"2026-03-11T16:00:00.000Z","netValue":1.699048350531769},{"date":"2026-03-10T16:00:00.000Z","stockId":7242410196570,"netValue":1.6936808078013772},{"date":"2026-03-09T16:00:00.000Z","stockId":7242410196570,"netValue":1.6784020322694841},{"stockId":7242410196570,"date":"2026-03-08T16:00:00.000Z","netValue":1.6715658397787247},{"date":"2026-03-05T16:00:00.000Z","stockId":7242410196570,"netValue":1.6830099666268885},{"stockId":7242410196570,"date":"2026-03-04T16:00:00.000Z","netValue":1.6696894524317991},{"date":"2026-03-03T16:00:00.000Z","stockId":7242410196570,"netValue":1.6637147743321228},{"stockId":7242410196570,"date":"2026-03-02T16:00:00.000Z","netValue":1.6842671370873243},{"stockId":7242410196570,"date":"2026-03-01T16:00:00.000Z","netValue":1.6901348841744457},{"date":"2026-02-26T16:00:00.000Z","stockId":7242410196570,"netValue":1.6840974713024024},{"stockId":7242410196570,"date":"2026-02-25T16:00:00.000Z","netValue":1.6775341464212583},{"date":"2026-02-24T16:00:00.000Z","stockId":7242410196570,"netValue":1.6796349278625393},{"date":"2026-02-23T16:00:00.000Z","stockId":7242410196570,"netValue":1.6767724640525294},{"stockId":7242410196570,"date":"2026-02-12T16:00:00.000Z","netValue":1.6631611005856386},{"stockId":7242410196570,"date":"2026-02-11T16:00:00.000Z","netValue":1.680988757365254},{"stockId":7242410196570,"date":"2026-02-10T16:00:00.000Z","netValue":1.6890965669556954},{"date":"2026-02-09T16:00:00.000Z","stockId":7242410196570,"netValue":1.6855124025060029},{"stockId":7242410196570,"date":"2026-02-08T16:00:00.000Z","netValue":1.6813474479681039},{"stockId":7242410196570,"date":"2026-02-05T16:00:00.000Z","netValue":1.667356006941796},{"stockId":7242410196570,"date":"2026-02-04T16:00:00.000Z","netValue":1.6691927738451537},{"stockId":7242410196570,"date":"2026-02-03T16:00:00.000Z","netValue":1.665333002120623},{"date":"2026-02-02T16:00:00.000Z","stockId":7242410196570,"netValue":1.645534321798881},{"date":"2026-02-01T16:00:00.000Z","stockId":7242410196570,"netValue":1.6381798165333363},{"stockId":7242410196570,"date":"2026-01-29T16:00:00.000Z","netValue":1.6653630992379351},{"stockId":7242410196570,"date":"2026-01-28T16:00:00.000Z","netValue":1.675602104925661},{"stockId":7242410196570,"date":"2026-01-27T16:00:00.000Z","netValue":1.6576782396649146},{"stockId":7242410196570,"date":"2026-01-26T16:00:00.000Z","netValue":1.6465479574665869},{"stockId":7242410196570,"date":"2026-01-25T16:00:00.000Z","netValue":1.6487445213932876},{"stockId":7242410196570,"date":"2026-01-22T16:00:00.000Z","netValue":1.6440593070524758},{"stockId":7242410196570,"date":"2026-01-21T16:00:00.000Z","netValue":1.6464618346902515},{"stockId":7242410196570,"date":"2026-01-20T16:00:00.000Z","netValue":1.638846599096906},{"date":"2026-01-19T16:00:00.000Z","stockId":7242410196570,"netValue":1.6444439617959652},{"date":"2026-01-18T16:00:00.000Z","stockId":7242410196570,"netValue":1.6301775429503407},{"date":"2026-01-15T16:00:00.000Z","stockId":7242410196570,"netValue":1.6255590892144502},{"date":"2026-01-14T16:00:00.000Z","stockId":7242410196570,"netValue":1.6348345342143542},{"stockId":7242410196570,"date":"2026-01-13T16:00:00.000Z","netValue":1.6374800065170254},{"date":"2026-01-12T16:00:00.000Z","stockId":7242410196570,"netValue":1.6480068617061236},{"date":"2026-01-11T16:00:00.000Z","stockId":7242410196570,"netValue":1.6488624000475582},{"stockId":7242410196570,"date":"2026-01-08T16:00:00.000Z","netValue":1.6435749939190312},{"date":"2026-01-07T16:00:00.000Z","stockId":7242410196570,"netValue":1.6385842554010435},{"date":"2026-01-06T16:00:00.000Z","stockId":7242410196570,"netValue":1.6470893408120768},{"date":"2026-01-05T16:00:00.000Z","stockId":7242410196570,"netValue":1.650309468075204},{"date":"2026-01-04T16:00:00.000Z","stockId":7242410196570,"netValue":1.6372176447477846},{"date":"2025-12-30T16:00:00.000Z","stockId":7242410196570,"netValue":1.6299146704372478},{"date":"2025-12-29T16:00:00.000Z","stockId":7242410196570,"netValue":1.6317340160748859},{"date":"2025-12-28T16:00:00.000Z","stockId":7242410196570,"netValue":1.6345263462587492},{"date":"2025-12-25T16:00:00.000Z","stockId":7242410196570,"netValue":1.6362750954670857},{"date":"2025-12-24T16:00:00.000Z","stockId":7242410196570,"netValue":1.6359334646031842},{"date":"2025-12-23T16:00:00.000Z","stockId":7242410196570,"netValue":1.6331403626048238},{"date":"2025-12-22T16:00:00.000Z","stockId":7242410196570,"netValue":1.6327481388106526},{"date":"2025-12-21T16:00:00.000Z","stockId":7242410196570,"netValue":1.6315893054930084},{"date":"2025-12-18T16:00:00.000Z","stockId":7242410196570,"netValue":1.6351358581364568},{"date":"2025-12-17T16:00:00.000Z","stockId":7242410196570,"netValue":1.6365018343792845},{"date":"2025-12-16T16:00:00.000Z","stockId":7242410196570,"netValue":1.627277485595412},{"date":"2025-12-15T16:00:00.000Z","stockId":7242410196570,"netValue":1.6211727628863666},{"date":"2025-12-14T16:00:00.000Z","stockId":7242410196570,"netValue":1.6312726816242027},{"date":"2025-12-11T16:00:00.000Z","stockId":7242410196570,"netValue":1.6304235267446208},{"date":"2025-12-10T16:00:00.000Z","stockId":7242410196570,"netValue":1.6311022566172384},{"date":"2025-12-09T16:00:00.000Z","stockId":7242410196570,"netValue":1.6382160289730334},{"date":"2025-12-08T16:00:00.000Z","stockId":7242410196570,"netValue":1.643937988484605},{"date":"2025-12-07T16:00:00.000Z","stockId":7242410196570,"netValue":1.653259485664462},{"date":"2025-12-04T16:00:00.000Z","stockId":7242410196570,"netValue":1.6568329032683653},{"date":"2025-12-03T16:00:00.000Z","stockId":7242410196570,"netValue":1.6561811742792418},{"date":"2025-12-02T16:00:00.000Z","stockId":7242410196570,"netValue":1.6577309972485728},{"date":"2025-12-01T16:00:00.000Z","stockId":7242410196570,"netValue":1.6613795985868267},{"date":"2025-11-30T16:00:00.000Z","stockId":7242410196570,"netValue":1.6561933491392644},{"date":"2025-11-27T16:00:00.000Z","stockId":7242410196570,"netValue":1.6467240692227925},{"date":"2025-11-26T16:00:00.000Z","stockId":7242410196570,"netValue":1.6497463649022168},{"date":"2025-11-25T16:00:00.000Z","stockId":7242410196570,"netValue":1.6460749763938138},{"date":"2025-11-24T16:00:00.000Z","stockId":7242410196570,"netValue":1.649328208277374},{"date":"2025-11-23T16:00:00.000Z","stockId":7242410196570,"netValue":1.6377409954467352},{"date":"2025-11-20T16:00:00.000Z","stockId":7242410196570,"netValue":1.6415557673270575},{"date":"2025-11-19T16:00:00.000Z","stockId":7242410196570,"netValue":1.671442731079526},{"date":"2025-11-18T16:00:00.000Z","stockId":7242410196570,"netValue":1.6681271406003249},{"date":"2025-11-17T16:00:00.000Z","stockId":7242410196570,"netValue":1.6642139460530916},{"date":"2025-11-16T16:00:00.000Z","stockId":7242410196570,"netValue":1.6790328941700357},{"date":"2025-11-13T16:00:00.000Z","stockId":7242410196570,"netValue":1.6920769142337602},{"date":"2025-11-12T16:00:00.000Z","stockId":7242410196570,"netValue":1.700728706714974},{"date":"2025-11-11T16:00:00.000Z","stockId":7242410196570,"netValue":1.703055152377429},{"date":"2025-11-10T16:00:00.000Z","stockId":7242410196570,"netValue":1.6941954558302637},{"date":"2025-11-09T16:00:00.000Z","stockId":7242410196570,"netValue":1.6922428192076109},{"date":"2025-11-06T16:00:00.000Z","stockId":7242410196570,"netValue":1.67995084828721},{"date":"2025-11-05T16:00:00.000Z","stockId":7242410196570,"netValue":1.679215627631701},{"date":"2025-11-04T16:00:00.000Z","stockId":7242410196570,"netValue":1.669693793880701},{"date":"2025-11-03T16:00:00.000Z","stockId":7242410196570,"netValue":1.6690487031527628},{"date":"2025-11-02T16:00:00.000Z","stockId":7242410196570,"netValue":1.662695789952729},{"date":"2025-10-30T16:00:00.000Z","stockId":7242410196570,"netValue":1.646394396222305},{"date":"2025-10-29T16:00:00.000Z","stockId":7242410196570,"netValue":1.6562733030217378},{"date":"2025-10-28T16:00:00.000Z","stockId":7242410196570,"netValue":1.6588918039248248},{"date":"2025-10-27T16:00:00.000Z","stockId":7242410196570,"netValue":1.6616126385661285},{"date":"2025-10-26T16:00:00.000Z","stockId":7242410196570,"netValue":1.665421900517797},{"date":"2025-10-23T16:00:00.000Z","stockId":7242410196570,"netValue":1.6563436307319068},{"date":"2025-10-22T16:00:00.000Z","stockId":7242410196570,"netValue":1.6606257442925128},{"date":"2025-10-21T16:00:00.000Z","stockId":7242410196570,"netValue":1.6490115026939343},{"date":"2025-10-20T16:00:00.000Z","stockId":7242410196570,"netValue":1.6443786082695062},{"date":"2025-10-19T16:00:00.000Z","stockId":7242410196570,"netValue":1.6364317406341409},{"date":"2025-10-16T16:00:00.000Z","stockId":7242410196570,"netValue":1.6301570130640037},{"date":"2025-10-15T16:00:00.000Z","stockId":7242410196570,"netValue":1.6425824374453222},{"date":"2025-10-14T16:00:00.000Z","stockId":7242410196570,"netValue":1.632429957030764},{"date":"2025-10-13T16:00:00.000Z","stockId":7242410196570,"netValue":1.6234894575561323},{"date":"2025-10-12T16:00:00.000Z","stockId":7242410196570,"netValue":1.6113555846633003},{"date":"2025-10-09T16:00:00.000Z","stockId":7242410196570,"netValue":1.6109370854025786},{"date":"2025-10-08T16:00:00.000Z","stockId":7242410196570,"netValue":1.6022052107279383},{"date":"2025-09-29T16:00:00.000Z","stockId":7242410196570,"netValue":1.5939689478955639},{"date":"2025-09-28T16:00:00.000Z","stockId":7242410196570,"netValue":1.5998928983347274},{"date":"2025-09-25T16:00:00.000Z","stockId":7242410196570,"netValue":1.5942408225023728},{"date":"2025-09-24T16:00:00.000Z","stockId":7242410196570,"netValue":1.593824163410857},{"date":"2025-09-23T16:00:00.000Z","stockId":7242410196570,"netValue":1.6026809650028082},{"date":"2025-09-22T16:00:00.000Z","stockId":7242410196570,"netValue":1.5987895536521661},{"date":"2025-09-21T16:00:00.000Z","stockId":7242410196570,"netValue":1.5928185580460608},{"date":"2025-09-18T16:00:00.000Z","stockId":7242410196570,"netValue":1.5995606597579497},{"date":"2025-09-17T16:00:00.000Z","stockId":7242410196570,"netValue":1.5992961689954794},{"date":"2025-09-16T16:00:00.000Z","stockId":7242410196570,"netValue":1.6207568151376257},{"date":"2025-09-15T16:00:00.000Z","stockId":7242410196570,"netValue":1.6193114416888594},{"date":"2025-09-14T16:00:00.000Z","stockId":7242410196570,"netValue":1.6233081405782992},{"date":"2025-09-11T16:00:00.000Z","stockId":7242410196570,"netValue":1.6291386319580778},{"date":"2025-09-10T16:00:00.000Z","stockId":7242410196570,"netValue":1.638012968512041},{"date":"2025-09-09T16:00:00.000Z","stockId":7242410196570,"netValue":1.6281464093931322},{"date":"2025-09-08T16:00:00.000Z","stockId":7242410196570,"netValue":1.6279962591901005},{"date":"2025-09-07T16:00:00.000Z","stockId":7242410196570,"netValue":1.626354284551746},{"date":"2025-09-04T16:00:00.000Z","stockId":7242410196570,"netValue":1.625134378003134},{"date":"2025-09-03T16:00:00.000Z","stockId":7242410196570,"netValue":1.6247067522216647},{"date":"2025-09-02T16:00:00.000Z","stockId":7242410196570,"netValue":1.626333302574149},{"date":"2025-09-01T16:00:00.000Z","stockId":7242410196570,"netValue":1.640324244281794},{"date":"2025-08-31T16:00:00.000Z","stockId":7242410196570,"netValue":1.634458260275257},{"date":"2025-08-28T16:00:00.000Z","stockId":7242410196570,"netValue":1.6369169401461652},{"date":"2025-08-27T16:00:00.000Z","stockId":7242410196570,"netValue":1.6379847033323087},{"date":"2025-08-26T16:00:00.000Z","stockId":7242410196570,"netValue":1.6329723783323387},{"date":"2025-08-25T16:00:00.000Z","stockId":7242410196570,"netValue":1.656144010884057},{"date":"2025-08-24T16:00:00.000Z","stockId":7242410196570,"netValue":1.6594584702006177},{"date":"2025-08-21T16:00:00.000Z","stockId":7242410196570,"netValue":1.646590375675614},{"date":"2025-08-20T16:00:00.000Z","stockId":7242410196570,"netValue":1.6459563669596575},{"date":"2025-08-19T16:00:00.000Z","stockId":7242410196570,"netValue":1.6400108894392265},{"date":"2025-08-18T16:00:00.000Z","stockId":7242410196570,"netValue":1.6298414465341795},{"date":"2025-08-17T16:00:00.000Z","stockId":7242410196570,"netValue":1.6307795016204496},{"date":"2025-08-14T16:00:00.000Z","stockId":7242410196570,"netValue":1.623234422750524},{"date":"2025-08-13T16:00:00.000Z","stockId":7242410196570,"netValue":1.6215474831071477},{"date":"2025-08-12T16:00:00.000Z","stockId":7242410196570,"netValue":1.626058911157423},{"date":"2025-08-11T16:00:00.000Z","stockId":7242410196570,"netValue":1.6276576292260374},{"date":"2025-08-10T16:00:00.000Z","stockId":7242410196570,"netValue":1.6208318803133543},{"date":"2025-08-07T16:00:00.000Z","stockId":7242410196570,"netValue":1.6269102822084762},{"date":"2025-08-06T16:00:00.000Z","stockId":7242410196570,"netValue":1.6248207486242188},{"date":"2025-08-05T16:00:00.000Z","stockId":7242410196570,"netValue":1.6214456081415858},{"date":"2025-08-04T16:00:00.000Z","stockId":7242410196570,"netValue":1.621285081615692},{"date":"2025-08-03T16:00:00.000Z","stockId":7242410196570,"netValue":1.6055113454793393},{"date":"2025-07-31T16:00:00.000Z","stockId":7242410196570,"netValue":1.5998289740115033},{"date":"2025-07-30T16:00:00.000Z","stockId":7242410196570,"netValue":1.5998523580788542},{"date":"2025-07-29T16:00:00.000Z","stockId":7242410196570,"netValue":1.621078118000826},{"date":"2025-07-28T16:00:00.000Z","stockId":7242410196570,"netValue":1.6153814063248317},{"date":"2025-07-27T16:00:00.000Z","stockId":7242410196570,"netValue":1.6238362422348507},{"date":"2025-07-24T16:00:00.000Z","stockId":7242410196570,"netValue":1.6256409910923078},{"date":"2025-07-23T16:00:00.000Z","stockId":7242410196570,"netValue":1.634634743491807},{"date":"2025-07-22T16:00:00.000Z","stockId":7242410196570,"netValue":1.6359610864501792},{"date":"2025-07-21T16:00:00.000Z","stockId":7242410196570,"netValue":1.6354447257840126},{"date":"2025-07-20T16:00:00.000Z","stockId":7242410196570,"netValue":1.6294187020063715},{"date":"2025-07-17T16:00:00.000Z","stockId":7242410196570,"netValue":1.6242406462492622},{"date":"2025-07-16T16:00:00.000Z","stockId":7242410196570,"netValue":1.6171759468260758},{"date":"2025-07-15T16:00:00.000Z","stockId":7242410196570,"netValue":1.6191499569415537},{"date":"2025-07-14T16:00:00.000Z","stockId":7242410196570,"netValue":1.623661215532252},{"date":"2025-07-13T16:00:00.000Z","stockId":7242410196570,"netValue":1.6353860178457147},{"date":"2025-07-10T16:00:00.000Z","stockId":7242410196570,"netValue":1.6251877649403623},{"date":"2025-07-09T16:00:00.000Z","stockId":7242410196570,"netValue":1.6353168956180593},{"date":"2025-07-08T16:00:00.000Z","stockId":7242410196570,"netValue":1.6248222525263514},{"date":"2025-07-07T16:00:00.000Z","stockId":7242410196570,"netValue":1.6186392612016094},{"date":"2025-07-06T16:00:00.000Z","stockId":7242410196570,"netValue":1.6192461187271145},{"date":"2025-07-03T16:00:00.000Z","stockId":7242410196570,"netValue":1.613297986657892},{"date":"2025-07-02T16:00:00.000Z","stockId":7242410196570,"netValue":1.601581701894884},{"date":"2025-07-01T16:00:00.000Z","stockId":7242410196570,"netValue":1.6003821873107058},{"date":"2025-06-30T16:00:00.000Z","stockId":7242410196570,"netValue":1.5946110727772693},{"date":"2025-06-29T16:00:00.000Z","stockId":7242410196570,"netValue":1.581280966032534},{"date":"2025-06-26T16:00:00.000Z","stockId":7242410196570,"netValue":1.5848979619622463},{"date":"2025-06-25T16:00:00.000Z","stockId":7242410196570,"netValue":1.603170826289703},{"date":"2025-06-24T16:00:00.000Z","stockId":7242410196570,"netValue":1.600524332897044},{"date":"2025-06-23T16:00:00.000Z","stockId":7242410196570,"netValue":1.5868421156264632},{"date":"2025-06-22T16:00:00.000Z","stockId":7242410196570,"netValue":1.5810777777831138},{"date":"2025-06-19T16:00:00.000Z","stockId":7242410196570,"netValue":1.577315792969508},{"date":"2025-06-18T16:00:00.000Z","stockId":7242410196570,"netValue":1.5697221044185614},{"date":"2025-06-17T16:00:00.000Z","stockId":7242410196570,"netValue":1.5772903298326573},{"date":"2025-06-16T16:00:00.000Z","stockId":7242410196570,"netValue":1.5751820409675474},{"date":"2025-06-15T16:00:00.000Z","stockId":7242410196570,"netValue":1.5747489444243485},{"date":"2025-06-12T16:00:00.000Z","stockId":7242410196570,"netValue":1.5707194261919162},{"date":"2025-06-11T16:00:00.000Z","stockId":7242410196570,"netValue":1.5786033867852534},{"date":"2025-06-10T16:00:00.000Z","stockId":7242410196570,"netValue":1.5751862951169857},{"date":"2025-06-09T16:00:00.000Z","stockId":7242410196570,"netValue":1.5705374945244381},{"date":"2025-06-08T16:00:00.000Z","stockId":7242410196570,"netValue":1.569024140780706},{"date":"2025-06-05T16:00:00.000Z","stockId":7242410196570,"netValue":1.5650878314940933},{"date":"2025-06-04T16:00:00.000Z","stockId":7242410196570,"netValue":1.5617506262755745},{"date":"2025-06-03T16:00:00.000Z","stockId":7242410196570,"netValue":1.5687920345623803},{"date":"2025-06-02T16:00:00.000Z","stockId":7242410196570,"netValue":1.5657203897229723},{"date":"2025-05-29T16:00:00.000Z","stockId":7242410196570,"netValue":1.5547138556254383},{"date":"2025-05-28T16:00:00.000Z","stockId":7242410196570,"netValue":1.5484920095586066},{"date":"2025-05-27T16:00:00.000Z","stockId":7242410196570,"netValue":1.546955722205908},{"date":"2025-05-26T16:00:00.000Z","stockId":7242410196570,"netValue":1.5420781644666366},{"date":"2025-05-25T16:00:00.000Z","stockId":7242410196570,"netValue":1.5414206234352257},{"date":"2025-05-22T16:00:00.000Z","stockId":7242410196570,"netValue":1.5486072936555095},{"date":"2025-05-21T16:00:00.000Z","stockId":7242410196570,"netValue":1.563450025452169},{"date":"2025-05-20T16:00:00.000Z","stockId":7242410196570,"netValue":1.5592657846212978},{"date":"2025-05-19T16:00:00.000Z","stockId":7242410196570,"netValue":1.551470951550463},{"date":"2025-05-18T16:00:00.000Z","stockId":7242410196570,"netValue":1.5473063575744868},{"date":"2025-05-15T16:00:00.000Z","stockId":7242410196570,"netValue":1.5406798080754243},{"date":"2025-05-14T16:00:00.000Z","stockId":7242410196570,"netValue":1.5513626464942691},{"date":"2025-05-13T16:00:00.000Z","stockId":7242410196570,"netValue":1.5557180926435357},{"date":"2025-05-12T16:00:00.000Z","stockId":7242410196570,"netValue":1.5448985264452586},{"date":"2025-05-11T16:00:00.000Z","stockId":7242410196570,"netValue":1.5363060295247815},{"date":"2025-05-08T16:00:00.000Z","stockId":7242410196570,"netValue":1.531646289128434},{"date":"2025-05-07T16:00:00.000Z","stockId":7242410196570,"netValue":1.5218643675459085},{"date":"2025-05-06T16:00:00.000Z","stockId":7242410196570,"netValue":1.5144230992023178},{"date":"2025-05-05T16:00:00.000Z","stockId":7242410196570,"netValue":1.5021380450947617},{"date":"2025-04-29T16:00:00.000Z","stockId":7242410196570,"netValue":1.50101776317342},{"date":"2025-04-28T16:00:00.000Z","stockId":7242410196570,"netValue":1.5121424569308755},{"date":"2025-04-27T16:00:00.000Z","stockId":7242410196570,"netValue":1.517892970406693},{"date":"2025-04-24T16:00:00.000Z","stockId":7242410196570,"netValue":1.5127109208172131},{"date":"2025-04-23T16:00:00.000Z","stockId":7242410196570,"netValue":1.5115114377142833},{"date":"2025-04-22T16:00:00.000Z","stockId":7242410196570,"netValue":1.50492506166841},{"date":"2025-04-21T16:00:00.000Z","stockId":7242410196570,"netValue":1.5106008362500165},{"date":"2025-04-20T16:00:00.000Z","stockId":7242410196570,"netValue":1.5016529760278607},{"date":"2025-04-17T16:00:00.000Z","stockId":7242410196570,"netValue":1.5076283413901097},{"date":"2025-04-16T16:00:00.000Z","stockId":7242410196570,"netValue":1.5051048087799472},{"date":"2025-04-15T16:00:00.000Z","stockId":7242410196570,"netValue":1.5065580682094888},{"date":"2025-04-14T16:00:00.000Z","stockId":7242410196570,"netValue":1.4968111793215133},{"date":"2025-04-13T16:00:00.000Z","stockId":7242410196570,"netValue":1.4896186651177512},{"date":"2025-04-10T16:00:00.000Z","stockId":7242410196570,"netValue":1.4816151220889413},{"date":"2025-04-09T16:00:00.000Z","stockId":7242410196570,"netValue":1.4863853180666113},{"date":"2025-04-08T16:00:00.000Z","stockId":7242410196570,"netValue":1.4779749762240744},{"date":"2025-04-07T16:00:00.000Z","stockId":7242410196570,"netValue":1.4712223044822532},{"date":"2025-04-06T16:00:00.000Z","stockId":7242410196570,"netValue":1.4398002532795284},{"date":"2025-04-02T16:00:00.000Z","stockId":7242410196570,"netValue":1.5282292282815706},{"date":"2025-04-01T16:00:00.000Z","stockId":7242410196570,"netValue":1.5257220927766744},{"date":"2025-03-31T16:00:00.000Z","stockId":7242410196570,"netValue":1.5204411421344979},{"date":"2025-03-30T16:00:00.000Z","stockId":7242410196570,"netValue":1.5134882302058548},{"date":"2025-03-27T16:00:00.000Z","stockId":7242410196570,"netValue":1.5138000931339224},{"date":"2025-03-26T16:00:00.000Z","stockId":7242410196570,"netValue":1.5169782713681355},{"date":"2025-03-25T16:00:00.000Z","stockId":7242410196570,"netValue":1.5154713856770763},{"date":"2025-03-24T16:00:00.000Z","stockId":7242410196570,"netValue":1.5186507157120552},{"date":"2025-03-23T16:00:00.000Z","stockId":7242410196570,"netValue":1.5098551823548554},{"date":"2025-03-20T16:00:00.000Z","stockId":7242410196570,"netValue":1.502225356710457},{"date":"2025-03-19T16:00:00.000Z","stockId":7242410196570,"netValue":1.5079153150022107},{"date":"2025-03-18T16:00:00.000Z","stockId":7242410196570,"netValue":1.513747219317874},{"date":"2025-03-17T16:00:00.000Z","stockId":7242410196570,"netValue":1.5084682710466617},{"date":"2025-03-16T16:00:00.000Z","stockId":7242410196570,"netValue":1.5068262358592797},{"date":"2025-03-13T16:00:00.000Z","stockId":7242410196570,"netValue":1.503921565855323},{"date":"2025-03-12T16:00:00.000Z","stockId":7242410196570,"netValue":1.4865331049387596},{"date":"2025-03-11T16:00:00.000Z","stockId":7242410196570,"netValue":1.4803073085738971},{"date":"2025-03-10T16:00:00.000Z","stockId":7242410196570,"netValue":1.4812449032859616},{"date":"2025-03-09T16:00:00.000Z","stockId":7242410196570,"netValue":1.475549072628268},{"date":"2025-03-06T16:00:00.000Z","stockId":7242410196570,"netValue":1.4816401393823067},{"date":"2025-03-05T16:00:00.000Z","stockId":7242410196570,"netValue":1.4867223477649816},{"date":"2025-03-04T16:00:00.000Z","stockId":7242410196570,"netValue":1.4886028031113632},{"date":"2025-03-03T16:00:00.000Z","stockId":7242410196570,"netValue":1.4808026869640893},{"date":"2025-03-02T16:00:00.000Z","stockId":7242410196570,"netValue":1.477463711689993},{"date":"2025-02-27T16:00:00.000Z","stockId":7242410196570,"netValue":1.4785384219103201},{"date":"2025-02-26T16:00:00.000Z","stockId":7242410196570,"netValue":1.491362296270788},{"date":"2025-02-25T16:00:00.000Z","stockId":7242410196570,"netValue":1.4848471177300009},{"date":"2025-02-24T16:00:00.000Z","stockId":7242410196570,"netValue":1.4740659358744839},{"date":"2025-02-23T16:00:00.000Z","stockId":7242410196570,"netValue":1.487384455029777},{"date":"2025-02-20T16:00:00.000Z","stockId":7242410196570,"netValue":1.4882196760408157},{"date":"2025-02-19T16:00:00.000Z","stockId":7242410196570,"netValue":1.494256468193626},{"date":"2025-02-18T16:00:00.000Z","stockId":7242410196570,"netValue":1.4988977532294687},{"date":"2025-02-17T16:00:00.000Z","stockId":7242410196570,"netValue":1.4989046910332802},{"date":"2025-02-16T16:00:00.000Z","stockId":7242410196570,"netValue":1.499651104705411},{"date":"2025-02-13T16:00:00.000Z","stockId":7242410196570,"netValue":1.4980790180712316},{"date":"2025-02-12T16:00:00.000Z","stockId":7242410196570,"netValue":1.4939234288917767},{"date":"2025-02-11T16:00:00.000Z","stockId":7242410196570,"netValue":1.497728330122714},{"date":"2025-02-10T16:00:00.000Z","stockId":7242410196570,"netValue":1.4960040281086358},{"date":"2025-02-09T16:00:00.000Z","stockId":7242410196570,"netValue":1.489602136291377},{"date":"2025-02-06T16:00:00.000Z","stockId":7242410196570,"netValue":1.49045833594195},{"date":"2025-02-05T16:00:00.000Z","stockId":7242410196570,"netValue":1.4869857463021035},{"date":"2025-02-04T16:00:00.000Z","stockId":7242410196570,"netValue":1.4808428892324061},{"date":"2025-01-26T16:00:00.000Z","stockId":7242410196570,"netValue":1.5046945916775933},{"date":"2025-01-23T16:00:00.000Z","stockId":7242410196570,"netValue":1.493017427230092},{"date":"2025-01-22T16:00:00.000Z","stockId":7242410196570,"netValue":1.4872537296751638},{"date":"2025-01-21T16:00:00.000Z","stockId":7242410196570,"netValue":1.47198167259383},{"date":"2025-01-20T16:00:00.000Z","stockId":7242410196570,"netValue":1.4850919366852293},{"date":"2025-01-19T16:00:00.000Z","stockId":7242410196570,"netValue":1.4898788653764314},{"date":"2025-01-16T16:00:00.000Z","stockId":7242410196570,"netValue":1.489244804556277},{"date":"2025-01-15T16:00:00.000Z","stockId":7242410196570,"netValue":1.4890152062269635},{"date":"2025-01-14T16:00:00.000Z","stockId":7242410196570,"netValue":1.481202311762253},{"date":"2025-01-13T16:00:00.000Z","stockId":7242410196570,"netValue":1.4805156123176881},{"date":"2025-01-12T16:00:00.000Z","stockId":7242410196570,"netValue":1.4541128553328049},{"date":"2025-01-09T16:00:00.000Z","stockId":7242410196570,"netValue":1.4661602633379183},{"date":"2025-01-08T16:00:00.000Z","stockId":7242410196570,"netValue":1.4800271943728618},{"date":"2025-01-07T16:00:00.000Z","stockId":7242410196570,"netValue":1.4970147893252337},{"date":"2025-01-06T16:00:00.000Z","stockId":7242410196570,"netValue":1.4912118511290313},{"date":"2025-01-05T16:00:00.000Z","stockId":7242410196570,"netValue":1.492159710381534},{"date":"2025-01-02T16:00:00.000Z","stockId":7242410196570,"netValue":1.4880451210714314},{"date":"2025-01-01T16:00:00.000Z","stockId":7242410196570,"netValue":1.5030241959384436},{"date":"2024-12-30T16:00:00.000Z","stockId":7242410196570,"netValue":1.5399621759127817},{"date":"2024-12-29T16:00:00.000Z","stockId":7242410196570,"netValue":1.55510747201681},{"date":"2024-12-26T16:00:00.000Z","stockId":7242410196570,"netValue":1.5441737877184936},{"date":"2024-12-25T16:00:00.000Z","stockId":7242410196570,"netValue":1.5366937972989099},{"date":"2024-12-24T16:00:00.000Z","stockId":7242410196570,"netValue":1.5426873436922957},{"date":"2024-12-23T16:00:00.000Z","stockId":7242410196570,"netValue":1.5371151564849548},{"date":"2024-12-22T16:00:00.000Z","stockId":7242410196570,"netValue":1.51551018283063},{"date":"2024-12-19T16:00:00.000Z","stockId":7242410196570,"netValue":1.5098946008788403},{"date":"2024-12-18T16:00:00.000Z","stockId":7242410196570,"netValue":1.5142454339496494},{"date":"2024-12-17T16:00:00.000Z","stockId":7242410196570,"netValue":1.523725766800875},{"date":"2024-12-16T16:00:00.000Z","stockId":7242410196570,"netValue":1.516157095402882},{"date":"2024-12-15T16:00:00.000Z","stockId":7242410196570,"netValue":1.5238496135669917},{"date":"2024-12-12T16:00:00.000Z","stockId":7242410196570,"netValue":1.517010104463843},{"date":"2024-12-11T16:00:00.000Z","stockId":7242410196570,"netValue":1.5412017453185556},{"date":"2024-12-10T16:00:00.000Z","stockId":7242410196570,"netValue":1.5275284530398456},{"date":"2024-12-09T16:00:00.000Z","stockId":7242410196570,"netValue":1.5267478701518022},{"date":"2024-12-08T16:00:00.000Z","stockId":7242410196570,"netValue":1.5230471600916284},{"date":"2024-12-05T16:00:00.000Z","stockId":7242410196570,"netValue":1.5208154600740333},{"date":"2024-12-04T16:00:00.000Z","stockId":7242410196570,"netValue":1.5038940454256278},{"date":"2024-12-03T16:00:00.000Z","stockId":7242410196570,"netValue":1.5059996945818042},{"date":"2024-12-02T16:00:00.000Z","stockId":7242410196570,"netValue":1.5076716899933063},{"date":"2024-12-01T16:00:00.000Z","stockId":7242410196570,"netValue":1.4951897973970563},{"date":"2024-11-28T16:00:00.000Z","stockId":7242410196570,"netValue":1.488817304346548},{"date":"2024-11-27T16:00:00.000Z","stockId":7242410196570,"netValue":1.4789053658697366},{"date":"2024-11-26T16:00:00.000Z","stockId":7242410196570,"netValue":1.4820464643579576},{"date":"2024-11-25T16:00:00.000Z","stockId":7242410196570,"netValue":1.46668740584514},{"date":"2024-11-24T16:00:00.000Z","stockId":7242410196570,"netValue":1.4657431920589425},{"date":"2024-11-21T16:00:00.000Z","stockId":7242410196570,"netValue":1.4623491945484794},{"date":"2024-11-20T16:00:00.000Z","stockId":7242410196570,"netValue":1.5002641394186504},{"date":"2024-11-19T16:00:00.000Z","stockId":7242410196570,"netValue":1.5016801692093638},{"date":"2024-11-18T16:00:00.000Z","stockId":7242410196570,"netValue":1.4987186824554237},{"date":"2024-11-17T16:00:00.000Z","stockId":7242410196570,"netValue":1.495237071768769},{"date":"2024-11-14T16:00:00.000Z","stockId":7242410196570,"netValue":1.4786958146413673},{"date":"2024-11-13T16:00:00.000Z","stockId":7242410196570,"netValue":1.4867427479675668},{"date":"2024-11-12T16:00:00.000Z","stockId":7242410196570,"netValue":1.500758636458634},{"date":"2024-11-11T16:00:00.000Z","stockId":7242410196570,"netValue":1.4925188693881115},{"date":"2024-11-10T16:00:00.000Z","stockId":7242410196570,"netValue":1.505701616190525},{"date":"2024-11-07T16:00:00.000Z","stockId":7242410196570,"netValue":1.5120644215945294},{"date":"2024-11-06T16:00:00.000Z","stockId":7242410196570,"netValue":1.528093031514921},{"date":"2024-11-05T16:00:00.000Z","stockId":7242410196570,"netValue":1.4947056122556313},{"date":"2024-11-04T16:00:00.000Z","stockId":7242410196570,"netValue":1.5029298695139959},{"date":"2024-11-03T16:00:00.000Z","stockId":7242410196570,"netValue":1.4828563830835164},{"date":"2024-10-31T16:00:00.000Z","stockId":7242410196570,"netValue":1.4682579865851522},{"date":"2024-10-30T16:00:00.000Z","stockId":7242410196570,"netValue":1.4621713496340094},{"date":"2024-10-29T16:00:00.000Z","stockId":7242410196570,"netValue":1.462757423015123},{"date":"2024-10-28T16:00:00.000Z","stockId":7242410196570,"netValue":1.473734888720797},{"date":"2024-10-27T16:00:00.000Z","stockId":7242410196570,"netValue":1.4872902927479532},{"date":"2024-10-24T16:00:00.000Z","stockId":7242410196570,"netValue":1.4826804591366889},{"date":"2024-10-23T16:00:00.000Z","stockId":7242410196570,"netValue":1.4840060937853725},{"date":"2024-10-22T16:00:00.000Z","stockId":7242410196570,"netValue":1.4900249303186144},{"date":"2024-10-21T16:00:00.000Z","stockId":7242410196570,"netValue":1.486400150146437},{"date":"2024-10-20T16:00:00.000Z","stockId":7242410196570,"netValue":1.4785847995692123},{"date":"2024-10-17T16:00:00.000Z","stockId":7242410196570,"netValue":1.4832447923825753},{"date":"2024-10-16T16:00:00.000Z","stockId":7242410196570,"netValue":1.4613395187574614},{"date":"2024-10-15T16:00:00.000Z","stockId":7242410196570,"netValue":1.48115330970627},{"date":"2024-10-14T16:00:00.000Z","stockId":7242410196570,"netValue":1.4650914223995732},{"date":"2024-10-13T16:00:00.000Z","stockId":7242410196570,"netValue":1.4985717879699254},{"date":"2024-10-10T16:00:00.000Z","stockId":7242410196570,"netValue":1.466041332320707},{"date":"2024-10-09T16:00:00.000Z","stockId":7242410196570,"netValue":1.4919991631791432},{"date":"2024-10-08T16:00:00.000Z","stockId":7242410196570,"netValue":1.4555244121188229},{"date":"2024-10-07T16:00:00.000Z","stockId":7242410196570,"netValue":1.5577208611933389},{"date":"2024-09-29T16:00:00.000Z","stockId":7242410196570,"netValue":1.5165588607424356},{"date":"2024-09-26T16:00:00.000Z","stockId":7242410196570,"netValue":1.426371771652734},{"date":"2024-09-25T16:00:00.000Z","stockId":7242410196570,"netValue":1.4096553610893112},{"date":"2024-09-24T16:00:00.000Z","stockId":7242410196570,"netValue":1.3699254479290357},{"date":"2024-09-23T16:00:00.000Z","stockId":7242410196570,"netValue":1.3502631280505641},{"date":"2024-09-22T16:00:00.000Z","stockId":7242410196570,"netValue":1.3050587952307562},{"date":"2024-09-19T16:00:00.000Z","stockId":7242410196570,"netValue":1.293949018017794},{"date":"2024-09-18T16:00:00.000Z","stockId":7242410196570,"netValue":1.2935982232872631},{"date":"2024-09-17T16:00:00.000Z","stockId":7242410196570,"netValue":1.2916519763527128},{"date":"2024-09-12T16:00:00.000Z","stockId":7242410196570,"netValue":1.2833406134004197},{"date":"2024-09-11T16:00:00.000Z","stockId":7242410196570,"netValue":1.287267446355075},{"date":"2024-09-10T16:00:00.000Z","stockId":7242410196570,"netValue":1.2828041804112982},{"date":"2024-09-09T16:00:00.000Z","stockId":7242410196570,"netValue":1.3037853344413926},{"date":"2024-09-08T16:00:00.000Z","stockId":7242410196570,"netValue":1.3014173193275407},{"date":"2024-09-05T16:00:00.000Z","stockId":7242410196570,"netValue":1.317730183908641},{"date":"2024-09-04T16:00:00.000Z","stockId":7242410196570,"netValue":1.3242228202763011},{"date":"2024-09-03T16:00:00.000Z","stockId":7242410196570,"netValue":1.321164579198146},{"date":"2024-09-02T16:00:00.000Z","stockId":7242410196570,"netValue":1.3233904387951934},{"date":"2024-09-01T16:00:00.000Z","stockId":7242410196570,"netValue":1.3339247410965398},{"date":"2024-08-29T16:00:00.000Z","stockId":7242410196570,"netValue":1.3360998330981413},{"date":"2024-08-28T16:00:00.000Z","stockId":7242410196570,"netValue":1.3390119862994427},{"date":"2024-08-27T16:00:00.000Z","stockId":7242410196570,"netValue":1.3615613873183277},{"date":"2024-08-26T16:00:00.000Z","stockId":7242410196570,"netValue":1.3693480522042991},{"date":"2024-08-25T16:00:00.000Z","stockId":7242410196570,"netValue":1.371085749504005},{"date":"2024-08-22T16:00:00.000Z","stockId":7242410196570,"netValue":1.3755100132948592},{"date":"2024-08-21T16:00:00.000Z","stockId":7242410196570,"netValue":1.3754310442545092},{"date":"2024-08-20T16:00:00.000Z","stockId":7242410196570,"netValue":1.3714793128902527},{"date":"2024-08-19T16:00:00.000Z","stockId":7242410196570,"netValue":1.3805484065229499},{"date":"2024-08-18T16:00:00.000Z","stockId":7242410196570,"netValue":1.3889373898803279},{"date":"2024-08-15T16:00:00.000Z","stockId":7242410196570,"netValue":1.3743047588580388},{"date":"2024-08-14T16:00:00.000Z","stockId":7242410196570,"netValue":1.3713993229471386},{"date":"2024-08-13T16:00:00.000Z","stockId":7242410196570,"netValue":1.3601451841213537},{"date":"2024-08-12T16:00:00.000Z","stockId":7242410196570,"netValue":1.3623895725218425},{"date":"2024-08-11T16:00:00.000Z","stockId":7242410196570,"netValue":1.3568877498795322},{"date":"2024-08-08T16:00:00.000Z","stockId":7242410196570,"netValue":1.355780944753339},{"date":"2024-08-07T16:00:00.000Z","stockId":7242410196570,"netValue":1.358842397286766},{"date":"2024-08-06T16:00:00.000Z","stockId":7242410196570,"netValue":1.3555808789340995},{"date":"2024-08-05T16:00:00.000Z","stockId":7242410196570,"netValue":1.3540783216752446},{"date":"2024-08-04T16:00:00.000Z","stockId":7242410196570,"netValue":1.3614649024165344},{"date":"2024-08-01T16:00:00.000Z","stockId":7242410196570,"netValue":1.3780176137562508},{"date":"2024-07-31T16:00:00.000Z","stockId":7242410196570,"netValue":1.3829377712298718},{"date":"2024-07-30T16:00:00.000Z","stockId":7242410196570,"netValue":1.3785718674662177},{"date":"2024-07-29T16:00:00.000Z","stockId":7242410196570,"netValue":1.3681128598989971},{"date":"2024-07-28T16:00:00.000Z","stockId":7242410196570,"netValue":1.3705940299330512},{"date":"2024-07-25T16:00:00.000Z","stockId":7242410196570,"netValue":1.3617242410258237}]}