window.pageData = {"startDate":"2024-07-31T12:01:24.210Z","endDate":"2026-07-31T12:01:24.210Z","manager":{"_id":7122501190230,"name":"李宇昂","gender":"m","educationCode":"001002","resume":"李宇昂：男，曾任招商基金管理有限公司固定收益投资部研究员，宝盈基金管理有限公司固定收益部研究员、投资经理、基金经理。2021年7月加入嘉实基金管理有限公司固收与配置组，任投资经理。","tickerId":122501190230,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801621857","exchange":"fm","cnInfoCode":"8801621857","followedNum":0,"currency":"CNY","workingDate":"2019-10-30T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"bond","pinyin":"lya","fundCompany":{"_id":4000050080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7122501190230,"type":"fmp","fm_p_r_d":"2026-07-26T16:00:00.000Z","fm_p_r_m1":0.002595226673051343,"fm_p_r_m3":0.000604309026833727,"fm_p_r_m6":0.007476627504338529,"fm_p_r_y1":0.00870428162636161,"fm_p_r_y3":0.04178011793183356,"fm_cagr_p_r_fs":-0.013454858383765478,"fm_cagr_p_r_fs_m":0.0292392750815873,"fm_cagr_p_r_fs_r_c":1299,"fm_cagr_p_r_fs_rp":0.9799691833590138,"fm_p_r_fys_m":0.014927243043495464,"fm_p_r_fys_r_c":1207,"fm_p_r_fys_rp":0.6301824212271974,"fm_p_r_m1_m":0.0008680535037819403,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.11871069182389937,"fm_p_r_m3_m":0.0041630763948456995,"fm_p_r_m3_r_c":1259,"fm_p_r_m3_rp":0.7233704292527822,"fm_p_r_m6_m":0.01104831387286176,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.7012345679012346,"fm_p_r_y1_m":0.020035842404318327,"fm_p_r_y1_r_c":1145,"fm_p_r_y1_rp":0.9335664335664335,"fm_p_r_y3_m":0.08763429187411798,"fm_p_r_y3_r_c":819,"fm_p_r_y3_rp":0.9437652811735942,"fm_p_r_y5":-0.07209652180857051,"fm_p_r_y5_m":0.15005806263931154,"fm_p_r_y5_r_c":542,"fm_p_r_y5_rp":0.977818853974122,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.4425956738768719,"fm_p_r_fys":0.012980972145299585},"fmi":{"stockId":7122501190230,"type":"fmi","fm_my":5.9,"fm_d":{"3000000000639":"本基金、宝盈安泰短债债券型证券投资基金、宝盈聚丰两年定期开放债券型证券投资基金、宝盈祥颐定期开放混合型证券投资基金、宝盈鸿盛债券型证券投资基金基金经理","3000000006023":"本基金、宝盈祥瑞混合型证券投资基金、宝盈安泰短债债券型证券投资基金、宝盈祥颐定期开放混合型证券投资基金、宝盈鸿盛债券型证券投资基金基金经理","3000000006387":"本基金基金经理","3000000006398":"本基金、宝盈祥瑞混合型证券投资基金、宝盈聚丰两年定期开放债券型证券投资基金、宝盈鸿盛债券型证券投资基金、宝盈安泰短债债券型证券投资基金的基金经理","3000000008511":"本基金、宝盈聚丰两年定期开放债券型证券投资基金、宝盈祥瑞混合型证券投资基金、宝盈祥颐定期开放混合型证券投资基金、宝盈安泰短债债券型证券投资基金的基金经理","3000000008620":"本基金、嘉实多元债券、嘉实新思路混合、嘉实稳福混合、嘉实双季瑞享6个月持有债券、嘉实季季惠享3个月持有期纯债基金经理","3000000018170":"本基金、嘉实多元债券、嘉实新思路混合、嘉实致宁3个月定开纯债债券、嘉实稳福混合、嘉实季季惠享3个月持有期纯债基金经理","3000000070015":"本基金、嘉实新思路混合、嘉实致宁3个月定开纯债债券、嘉实稳福混合、嘉实双季瑞享6个月持有债券、嘉实季季惠享3个月持有期纯债基金经理","3000000001755":"本基金、嘉实多元债券、嘉实致宁3个月定开纯债债券、嘉实稳福混合、嘉实双季瑞享6个月持有债券、嘉实季季惠享3个月持有期纯债基金经理","3000000022056":"本基金、嘉实多元债券、嘉实新思路混合、嘉实致宁3个月定开纯债债券、嘉实稳福混合、嘉实双季瑞享6个月持有债券基金经理","3000000009387":"本基金、嘉实多元债券、嘉实新思路混合、嘉实致宁3个月定开纯债债券、嘉实双季瑞享6个月持有债券、嘉实季季惠享3个月持有期纯债基金经理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":11,"fm_as":3654860321.9148993,"fm_b_as":3248333459.5134997,"fm_e_as":0,"fm_h_as":406526862.4014,"fm_i_as":0,"fm_mfn":6,"fm_msl":"bond","fm_nb_as":406526862.4014,"fm_q_as":0,"fm_r_f_cagr":0.0297,"fm_r_fd":3000000070015,"fm_r_ftp":0.1302}},"topTenManagedFundList":[{"_id":3000000008620,"__csrcFundId":7027,"stockCode":"008620","shortName":"嘉实致宁3个月定开纯债债券(008620)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8620,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.971Z","status":"normal","inceptionDate":"2020-03-05T16:00:00.000Z","name":"嘉实致宁3个月定期开放纯债债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050080000,"currency":"CNY","setUpDate":"2020-03-05T16:00:00.000Z","setUpAssetScale":201561181.31,"setUpShares":201561181.31,"pinyin":"jszn3gydqkfczzqxzqtzjj","masterFundShortName":"嘉实致宁3个月定开纯债债券","hotMetrics":{"stockId":3000000008620,"type":"f_as","f_tas":1796581609.7229998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018170,"__csrcFundId":13056,"stockCode":"018170","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":18170,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:07.046Z","status":"normal","exchange":"jj","shortName":"嘉实双季瑞享6个月持有债券(018170)","fundCollectionId":4000050080000,"name":"嘉实双季瑞享6个月持有期债券型证券投资基金","setUpAssetScale":21198999.55,"setUpDate":"2023-11-22T16:00:00.000Z","setUpShares":21198999.55,"inceptionDate":"2023-11-23T16:00:00.000Z","pinyin":"jssjrx6gycyqzqxzqtzjj","followedNum":1,"masterFundShortName":"嘉实双季瑞享6个月持有债券","hotMetrics":{"stockId":3000000018170,"type":"f_as","f_tas":565274058.7672,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000070015,"__csrcFundId":36,"stockCode":"070015","shortName":"嘉实多元债券(070015)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":70015,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:07.096Z","status":"normal","inceptionDate":"2008-09-09T16:00:00.000Z","name":"嘉实多元收益债券型证券投资基金","exchange":"jj","followedNum":9,"fundCollectionId":4000050080000,"currency":"CNY","pinyin":"jsdysyzqxzqtzjj","memoNum":1,"masterFundShortName":"嘉实多元债券","hotMetrics":{"stockId":3000000070015,"type":"f_as","f_tas":468325241.412,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000070016,"name":"嘉实多元收益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"070016","tickerId":70016,"shortName":"嘉实多元债券B","__csrcFundId":36,"lastUpdated":"2024-05-16T10:30:06.856Z","exchange":"jj","inceptionDate":"2008-09-09T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050080000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsdysyzqxzqtzjj","hotMetrics":{"stockId":3000000070016,"type":"f_as","f_tas":231100371.144,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009388,"name":"嘉实稳福混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-05-08T16:00:00.000Z","fundStatus":"normal","stockCode":"009388","tickerId":9388,"shortName":"嘉实稳福混合C","__csrcFundId":7562,"lastUpdated":"2025-01-04T00:32:04.419Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050080000,"currency":"CNY","status":"normal","setUpDate":"2020-05-08T16:00:00.000Z","setUpAssetScale":26001.27,"setUpShares":26001.27,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jswfhhxzqtzjj","hotMetrics":{"stockId":3000000009388,"type":"f_as","f_tas":174917275.6544,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022056,"__csrcFundId":14265,"stockCode":"022056","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":22056,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"嘉实季季惠享3个月持有期纯债(022056)","lastUpdated":"2026-07-24T21:20:07.079Z","name":"嘉实季季惠享3个月持有期纯债债券型证券投资基金","pinyin":"jsjjhx3gycyqczzqxzqtzjj","fundCollectionId":4000050080000,"setUpAssetScale":3804366957.95,"setUpDate":"2024-09-09T16:00:00.000Z","setUpShares":3804366957.95,"inceptionDate":"2024-09-12T16:00:00.000Z","followedNum":1,"masterFundShortName":"嘉实季季惠享3个月持有期纯债","hotMetrics":{"stockId":3000000022056,"type":"f_as","f_tas":125982658.5185,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021820,"name":"嘉实新思路灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021820","tickerId":21820,"shortName":"嘉实新思路混合C","currency":"CNY","__csrcFundId":4509,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.394Z","inceptionDate":"2024-07-04T16:00:00.000Z","pinyin":"jsxsllhpzhhxzqtzjj","fundCollectionId":4000050080000,"followedNum":1,"hotMetrics":{"stockId":3000000021820,"type":"f_as","f_tas":117089857.915,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009387,"__csrcFundId":7562,"stockCode":"009387","name":"嘉实稳福混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9387,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:31.491Z","status":"normal","exchange":"jj","inceptionDate":"2020-05-08T16:00:00.000Z","shortName":"嘉实稳福混合(009387)","followedNum":0,"fundCollectionId":4000050080000,"currency":"CNY","setUpDate":"2020-05-08T16:00:00.000Z","setUpAssetScale":350051197.2,"setUpShares":350051197.2,"pinyin":"jswfhhxzqtzjj","masterFundShortName":"嘉实稳福混合","hotMetrics":{"stockId":3000000009387,"type":"f_as","f_tas":69198837.435,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001755,"stockCode":"001755","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-01-13T16:00:00.000Z","setUpScale":500066000,"market":"a","tickerId":1755,"name":"嘉实新思路灵活配置混合型证券投资基金","shortName":"嘉实新思路混合(001755)","fundSecondLevel":"hybrid","__csrcFundId":4509,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:31.390Z","masterFundFlag":1,"inceptionDate":"2016-04-11T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","pinyin":"jsxsllhpzhhxzqtzjj","masterFundShortName":"嘉实新思路混合","hotMetrics":{"stockId":3000000001755,"type":"f_as","f_tas":45320891.397,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018171,"name":"嘉实双季瑞享6个月持有期债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018171","tickerId":18171,"shortName":"嘉实双季瑞享6个月持有债券C","currency":"CNY","__csrcFundId":13056,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:23.879Z","inceptionDate":"2023-11-23T16:00:00.000Z","fundCollectionId":4000050080000,"setUpAssetScale":259657979.55,"setUpDate":"2023-11-22T16:00:00.000Z","setUpShares":259657979.55,"pinyin":"jssjrx6gycyqzqxzqtzjj","hotMetrics":{"stockId":3000000018171,"type":"f_as","f_tas":31448163.982499998,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07856923382796832,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.12577565456780482,"threeYears":0.14286995314636708,"fiveYears":-0.04634423643313379,"tenYears":0.4320535801901313},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49144,"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},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27}],"netValueList":[{"date":"2026-07-29T16:00:00.000Z","stockId":7122501190230,"netValue":1.1597481478910356},{"stockId":7122501190230,"date":"2026-07-28T16:00:00.000Z","netValue":1.1594821686085233},{"stockId":7122501190230,"date":"2026-07-27T16:00:00.000Z","netValue":1.158983665447495},{"date":"2026-07-26T16:00:00.000Z","stockId":7122501190230,"netValue":1.1598906762407049},{"stockId":7122501190230,"date":"2026-07-23T16:00:00.000Z","netValue":1.1586229722676047},{"date":"2026-07-22T16:00:00.000Z","stockId":7122501190230,"netValue":1.1593812375646564},{"date":"2026-07-21T16:00:00.000Z","stockId":7122501190230,"netValue":1.1587301435522144},{"stockId":7122501190230,"date":"2026-07-20T16:00:00.000Z","netValue":1.1577891822847846},{"date":"2026-07-19T16:00:00.000Z","stockId":7122501190230,"netValue":1.1560851347672871},{"stockId":7122501190230,"date":"2026-07-16T16:00:00.000Z","netValue":1.1560475165394948},{"stockId":7122501190230,"date":"2026-07-15T16:00:00.000Z","netValue":1.1577626398446788},{"stockId":7122501190230,"date":"2026-07-14T16:00:00.000Z","netValue":1.1590215165896018},{"date":"2026-07-13T16:00:00.000Z","stockId":7122501190230,"netValue":1.1583763673600793},{"date":"2026-07-12T16:00:00.000Z","stockId":7122501190230,"netValue":1.1569882831096612},{"stockId":7122501190230,"date":"2026-07-09T16:00:00.000Z","netValue":1.1587009115148579},{"date":"2026-07-08T16:00:00.000Z","stockId":7122501190230,"netValue":1.1589768031822225},{"date":"2026-07-07T16:00:00.000Z","stockId":7122501190230,"netValue":1.1584336142582126},{"stockId":7122501190230,"date":"2026-07-06T16:00:00.000Z","netValue":1.1588697329938904},{"stockId":7122501190230,"date":"2026-07-05T16:00:00.000Z","netValue":1.160305566214408},{"stockId":7122501190230,"date":"2026-07-02T16:00:00.000Z","netValue":1.159378156302262},{"date":"2026-07-01T16:00:00.000Z","stockId":7122501190230,"netValue":1.159000877249742},{"date":"2026-06-30T16:00:00.000Z","stockId":7122501190230,"netValue":1.1601052730210575},{"date":"2026-06-29T16:00:00.000Z","stockId":7122501190230,"netValue":1.1586781272943847},{"date":"2026-06-28T16:00:00.000Z","stockId":7122501190230,"netValue":1.158783230615567},{"stockId":7122501190230,"date":"2026-06-25T16:00:00.000Z","netValue":1.1568889296888365},{"stockId":7122501190230,"date":"2026-06-24T16:00:00.000Z","netValue":1.1590254033446308},{"date":"2026-06-23T16:00:00.000Z","stockId":7122501190230,"netValue":1.1583496617122124},{"date":"2026-06-22T16:00:00.000Z","stockId":7122501190230,"netValue":1.1579655894609806},{"date":"2026-06-21T16:00:00.000Z","stockId":7122501190230,"netValue":1.1593157943781498},{"stockId":7122501190230,"date":"2026-06-17T16:00:00.000Z","netValue":1.1577887860397933},{"stockId":7122501190230,"date":"2026-06-16T16:00:00.000Z","netValue":1.1586882483169714},{"stockId":7122501190230,"date":"2026-06-15T16:00:00.000Z","netValue":1.1583280535247196},{"stockId":7122501190230,"date":"2026-06-14T16:00:00.000Z","netValue":1.1586100394054109},{"date":"2026-06-11T16:00:00.000Z","stockId":7122501190230,"netValue":1.157262836284084},{"date":"2026-06-10T16:00:00.000Z","stockId":7122501190230,"netValue":1.1558238133302572},{"date":"2026-06-09T16:00:00.000Z","stockId":7122501190230,"netValue":1.1566679069063852},{"date":"2026-06-08T16:00:00.000Z","stockId":7122501190230,"netValue":1.1573991178526004},{"stockId":7122501190230,"date":"2026-06-07T16:00:00.000Z","netValue":1.1569719034819086},{"stockId":7122501190230,"date":"2026-06-04T16:00:00.000Z","netValue":1.1588311421868973},{"stockId":7122501190230,"date":"2026-06-03T16:00:00.000Z","netValue":1.1591066402352732},{"date":"2026-06-02T16:00:00.000Z","stockId":7122501190230,"netValue":1.1595327059753455},{"stockId":7122501190230,"date":"2026-06-01T16:00:00.000Z","netValue":1.1600917550010723},{"date":"2026-05-31T16:00:00.000Z","stockId":7122501190230,"netValue":1.160155954309413},{"date":"2026-05-28T16:00:00.000Z","stockId":7122501190230,"netValue":1.1592359325465162},{"stockId":7122501190230,"date":"2026-05-27T16:00:00.000Z","netValue":1.1594717974653035},{"date":"2026-05-26T16:00:00.000Z","stockId":7122501190230,"netValue":1.1593952070456084},{"stockId":7122501190230,"date":"2026-05-25T16:00:00.000Z","netValue":1.1601799897458256},{"stockId":7122501190230,"date":"2026-05-24T16:00:00.000Z","netValue":1.1597589364976368},{"stockId":7122501190230,"date":"2026-05-21T16:00:00.000Z","netValue":1.1592999365929355},{"stockId":7122501190230,"date":"2026-05-20T16:00:00.000Z","netValue":1.1588365507532337},{"date":"2026-05-19T16:00:00.000Z","stockId":7122501190230,"netValue":1.1605975262555908},{"stockId":7122501190230,"date":"2026-05-18T16:00:00.000Z","netValue":1.160929922654646},{"stockId":7122501190230,"date":"2026-05-17T16:00:00.000Z","netValue":1.159479218380391},{"stockId":7122501190230,"date":"2026-05-14T16:00:00.000Z","netValue":1.1596967751052107},{"stockId":7122501190230,"date":"2026-05-13T16:00:00.000Z","netValue":1.1608480272784965},{"stockId":7122501190230,"date":"2026-05-12T16:00:00.000Z","netValue":1.1628734125660507},{"date":"2026-05-11T16:00:00.000Z","stockId":7122501190230,"netValue":1.1623153054610065},{"date":"2026-05-10T16:00:00.000Z","stockId":7122501190230,"netValue":1.1625016285157885},{"date":"2026-05-07T16:00:00.000Z","stockId":7122501190230,"netValue":1.1611642465652097},{"date":"2026-05-06T16:00:00.000Z","stockId":7122501190230,"netValue":1.1613360174396625},{"stockId":7122501190230,"date":"2026-05-05T16:00:00.000Z","netValue":1.1601666121701817},{"date":"2026-04-29T16:00:00.000Z","stockId":7122501190230,"netValue":1.1601419253345975},{"stockId":7122501190230,"date":"2026-04-28T16:00:00.000Z","netValue":1.160338194562303},{"date":"2026-04-27T16:00:00.000Z","stockId":7122501190230,"netValue":1.1592585714040613},{"date":"2026-04-26T16:00:00.000Z","stockId":7122501190230,"netValue":1.1591908092270842},{"date":"2026-04-23T16:00:00.000Z","stockId":7122501190230,"netValue":1.1593201986979735},{"stockId":7122501190230,"date":"2026-04-22T16:00:00.000Z","netValue":1.1596052972854336},{"stockId":7122501190230,"date":"2026-04-21T16:00:00.000Z","netValue":1.1603626988248354},{"stockId":7122501190230,"date":"2026-04-20T16:00:00.000Z","netValue":1.1594970389293504},{"stockId":7122501190230,"date":"2026-04-19T16:00:00.000Z","netValue":1.1587926909809423},{"date":"2026-04-16T16:00:00.000Z","stockId":7122501190230,"netValue":1.1586982525843483},{"stockId":7122501190230,"date":"2026-04-15T16:00:00.000Z","netValue":1.1582689742345613},{"stockId":7122501190230,"date":"2026-04-14T16:00:00.000Z","netValue":1.1577514263356123},{"date":"2026-04-13T16:00:00.000Z","stockId":7122501190230,"netValue":1.1573064275223452},{"date":"2026-04-12T16:00:00.000Z","stockId":7122501190230,"netValue":1.1565136653411192},{"date":"2026-04-09T16:00:00.000Z","stockId":7122501190230,"netValue":1.156364612280491},{"stockId":7122501190230,"date":"2026-04-08T16:00:00.000Z","netValue":1.1557656096519977},{"date":"2026-04-07T16:00:00.000Z","stockId":7122501190230,"netValue":1.1566296012382045},{"date":"2026-04-06T16:00:00.000Z","stockId":7122501190230,"netValue":1.1544158220614351},{"date":"2026-04-02T16:00:00.000Z","stockId":7122501190230,"netValue":1.153581327219327},{"stockId":7122501190230,"date":"2026-04-01T16:00:00.000Z","netValue":1.153688280277568},{"stockId":7122501190230,"date":"2026-03-31T16:00:00.000Z","netValue":1.1539468073647958},{"stockId":7122501190230,"date":"2026-03-30T16:00:00.000Z","netValue":1.1524239472824442},{"stockId":7122501190230,"date":"2026-03-29T16:00:00.000Z","netValue":1.1523962936018075},{"date":"2026-03-26T16:00:00.000Z","stockId":7122501190230,"netValue":1.1518552052622415},{"stockId":7122501190230,"date":"2026-03-25T16:00:00.000Z","netValue":1.1508069325792845},{"stockId":7122501190230,"date":"2026-03-24T16:00:00.000Z","netValue":1.1513613075463713},{"date":"2026-03-23T16:00:00.000Z","stockId":7122501190230,"netValue":1.1499630453010083},{"date":"2026-03-22T16:00:00.000Z","stockId":7122501190230,"netValue":1.1476119074679112},{"date":"2026-03-19T16:00:00.000Z","stockId":7122501190230,"netValue":1.1503347520241483},{"stockId":7122501190230,"date":"2026-03-18T16:00:00.000Z","netValue":1.150692993666922},{"date":"2026-03-17T16:00:00.000Z","stockId":7122501190230,"netValue":1.1524808343823592},{"stockId":7122501190230,"date":"2026-03-16T16:00:00.000Z","netValue":1.1519508823512254},{"date":"2026-03-15T16:00:00.000Z","stockId":7122501190230,"netValue":1.1525931487881778},{"date":"2026-03-12T16:00:00.000Z","stockId":7122501190230,"netValue":1.1533549829084366},{"stockId":7122501190230,"date":"2026-03-11T16:00:00.000Z","netValue":1.1533664380786106},{"stockId":7122501190230,"date":"2026-03-10T16:00:00.000Z","netValue":1.1535289327138676},{"date":"2026-03-09T16:00:00.000Z","stockId":7122501190230,"netValue":1.1526310416560543},{"stockId":7122501190230,"date":"2026-03-08T16:00:00.000Z","netValue":1.1511628207271178},{"date":"2026-03-05T16:00:00.000Z","stockId":7122501190230,"netValue":1.152919183834337},{"stockId":7122501190230,"date":"2026-03-04T16:00:00.000Z","netValue":1.1516315630782994},{"date":"2026-03-03T16:00:00.000Z","stockId":7122501190230,"netValue":1.1510300337830663},{"stockId":7122501190230,"date":"2026-03-02T16:00:00.000Z","netValue":1.1516052847555842},{"stockId":7122501190230,"date":"2026-03-01T16:00:00.000Z","netValue":1.153514749428421},{"stockId":7122501190230,"date":"2026-02-26T16:00:00.000Z","netValue":1.153293909639939},{"date":"2026-02-25T16:00:00.000Z","stockId":7122501190230,"netValue":1.1528061142923676},{"date":"2026-02-24T16:00:00.000Z","stockId":7122501190230,"netValue":1.1545934682377883},{"stockId":7122501190230,"date":"2026-02-23T16:00:00.000Z","netValue":1.1540054969416365},{"stockId":7122501190230,"date":"2026-02-12T16:00:00.000Z","netValue":1.1529052662380967},{"stockId":7122501190230,"date":"2026-02-11T16:00:00.000Z","netValue":1.154005718777022},{"date":"2026-02-10T16:00:00.000Z","stockId":7122501190230,"netValue":1.153790457709826},{"stockId":7122501190230,"date":"2026-02-09T16:00:00.000Z","netValue":1.1532734412850278},{"date":"2026-02-08T16:00:00.000Z","stockId":7122501190230,"netValue":1.1532673547432604},{"date":"2026-02-05T16:00:00.000Z","stockId":7122501190230,"netValue":1.1520215483756273},{"stockId":7122501190230,"date":"2026-02-04T16:00:00.000Z","netValue":1.1516473294623697},{"date":"2026-02-03T16:00:00.000Z","stockId":7122501190230,"netValue":1.1513000912075222},{"date":"2026-02-02T16:00:00.000Z","stockId":7122501190230,"netValue":1.1500582815051574},{"date":"2026-02-01T16:00:00.000Z","stockId":7122501190230,"netValue":1.1488113137539806},{"stockId":7122501190230,"date":"2026-01-29T16:00:00.000Z","netValue":1.1509538242868376},{"date":"2026-01-28T16:00:00.000Z","stockId":7122501190230,"netValue":1.152100290031713},{"stockId":7122501190230,"date":"2026-01-27T16:00:00.000Z","netValue":1.1515168199869634},{"date":"2026-01-26T16:00:00.000Z","stockId":7122501190230,"netValue":1.1512836000673652},{"stockId":7122501190230,"date":"2026-01-25T16:00:00.000Z","netValue":1.1522186944791375},{"date":"2026-01-22T16:00:00.000Z","stockId":7122501190230,"netValue":1.1526400590225858},{"date":"2026-01-21T16:00:00.000Z","stockId":7122501190230,"netValue":1.1518122163638989},{"stockId":7122501190230,"date":"2026-01-20T16:00:00.000Z","netValue":1.1514049151643424},{"stockId":7122501190230,"date":"2026-01-19T16:00:00.000Z","netValue":1.1507484876122682},{"date":"2026-01-18T16:00:00.000Z","stockId":7122501190230,"netValue":1.1491772340036315},{"stockId":7122501190230,"date":"2026-01-15T16:00:00.000Z","netValue":1.1485922384764433},{"date":"2026-01-14T16:00:00.000Z","stockId":7122501190230,"netValue":1.1485643907640224},{"date":"2026-01-13T16:00:00.000Z","stockId":7122501190230,"netValue":1.1484814009506814},{"stockId":7122501190230,"date":"2026-01-12T16:00:00.000Z","netValue":1.1483650464755548},{"date":"2026-01-11T16:00:00.000Z","stockId":7122501190230,"netValue":1.1486654565077266},{"date":"2026-01-08T16:00:00.000Z","stockId":7122501190230,"netValue":1.1472345320121327},{"date":"2026-01-07T16:00:00.000Z","stockId":7122501190230,"netValue":1.1465243512363075},{"date":"2026-01-06T16:00:00.000Z","stockId":7122501190230,"netValue":1.146024786119496},{"date":"2026-01-05T16:00:00.000Z","stockId":7122501190230,"netValue":1.1465242420289643},{"date":"2026-01-04T16:00:00.000Z","stockId":7122501190230,"netValue":1.146072716923475},{"date":"2025-12-30T16:00:00.000Z","stockId":7122501190230,"netValue":1.1450277454279278},{"date":"2025-12-29T16:00:00.000Z","stockId":7122501190230,"netValue":1.1449311925191004},{"date":"2025-12-28T16:00:00.000Z","stockId":7122501190230,"netValue":1.1453313505411282},{"date":"2025-12-25T16:00:00.000Z","stockId":7122501190230,"netValue":1.146945137756679},{"date":"2025-12-24T16:00:00.000Z","stockId":7122501190230,"netValue":1.1468002556788188},{"date":"2025-12-23T16:00:00.000Z","stockId":7122501190230,"netValue":1.1466037352905314},{"date":"2025-12-22T16:00:00.000Z","stockId":7122501190230,"netValue":1.1461639070632104},{"date":"2025-12-21T16:00:00.000Z","stockId":7122501190230,"netValue":1.1454169603200937},{"date":"2025-12-18T16:00:00.000Z","stockId":7122501190230,"netValue":1.1456838801393778},{"date":"2025-12-17T16:00:00.000Z","stockId":7122501190230,"netValue":1.144568268898593},{"date":"2025-12-16T16:00:00.000Z","stockId":7122501190230,"netValue":1.1443812154195798},{"date":"2025-12-15T16:00:00.000Z","stockId":7122501190230,"netValue":1.1427880374971595},{"date":"2025-12-14T16:00:00.000Z","stockId":7122501190230,"netValue":1.1432998002727344},{"date":"2025-12-11T16:00:00.000Z","stockId":7122501190230,"netValue":1.144687290485404},{"date":"2025-12-10T16:00:00.000Z","stockId":7122501190230,"netValue":1.1451435342277694},{"date":"2025-12-09T16:00:00.000Z","stockId":7122501190230,"netValue":1.1445036828385762},{"date":"2025-12-08T16:00:00.000Z","stockId":7122501190230,"netValue":1.1437031807756584},{"date":"2025-12-07T16:00:00.000Z","stockId":7122501190230,"netValue":1.1430747935881178},{"date":"2025-12-04T16:00:00.000Z","stockId":7122501190230,"netValue":1.1434654390852674},{"date":"2025-12-03T16:00:00.000Z","stockId":7122501190230,"netValue":1.142282141087643},{"date":"2025-12-02T16:00:00.000Z","stockId":7122501190230,"netValue":1.1450857814022706},{"date":"2025-12-01T16:00:00.000Z","stockId":7122501190230,"netValue":1.1461383033325734},{"date":"2025-11-30T16:00:00.000Z","stockId":7122501190230,"netValue":1.147577864824036},{"date":"2025-11-27T16:00:00.000Z","stockId":7122501190230,"netValue":1.1472598715409286},{"date":"2025-11-26T16:00:00.000Z","stockId":7122501190230,"netValue":1.146258811943916},{"date":"2025-11-25T16:00:00.000Z","stockId":7122501190230,"netValue":1.1468144166126046},{"date":"2025-11-24T16:00:00.000Z","stockId":7122501190230,"netValue":1.1482651377754451},{"date":"2025-11-23T16:00:00.000Z","stockId":7122501190230,"netValue":1.1486535937433116},{"date":"2025-11-20T16:00:00.000Z","stockId":7122501190230,"netValue":1.1484497390149262},{"date":"2025-11-19T16:00:00.000Z","stockId":7122501190230,"netValue":1.150214033566955},{"date":"2025-11-18T16:00:00.000Z","stockId":7122501190230,"netValue":1.150428164624893},{"date":"2025-11-17T16:00:00.000Z","stockId":7122501190230,"netValue":1.150798382430032},{"date":"2025-11-16T16:00:00.000Z","stockId":7122501190230,"netValue":1.1509778576941805},{"date":"2025-11-13T16:00:00.000Z","stockId":7122501190230,"netValue":1.151063329834905},{"date":"2025-11-12T16:00:00.000Z","stockId":7122501190230,"netValue":1.151578835610972},{"date":"2025-11-11T16:00:00.000Z","stockId":7122501190230,"netValue":1.1511550329175029},{"date":"2025-11-10T16:00:00.000Z","stockId":7122501190230,"netValue":1.150992240527978},{"date":"2025-11-09T16:00:00.000Z","stockId":7122501190230,"netValue":1.1508372477198239},{"date":"2025-11-06T16:00:00.000Z","stockId":7122501190230,"netValue":1.1495758049079352},{"date":"2025-11-05T16:00:00.000Z","stockId":7122501190230,"netValue":1.1498938409146637},{"date":"2025-11-04T16:00:00.000Z","stockId":7122501190230,"netValue":1.15042199071687},{"date":"2025-11-03T16:00:00.000Z","stockId":7122501190230,"netValue":1.1501077128633486},{"date":"2025-11-02T16:00:00.000Z","stockId":7122501190230,"netValue":1.1503670243491617},{"date":"2025-10-30T16:00:00.000Z","stockId":7122501190230,"netValue":1.1499580427702494},{"date":"2025-10-29T16:00:00.000Z","stockId":7122501190230,"netValue":1.1485841985662588},{"date":"2025-10-28T16:00:00.000Z","stockId":7122501190230,"netValue":1.1482280900022077},{"date":"2025-10-27T16:00:00.000Z","stockId":7122501190230,"netValue":1.147724561547068},{"date":"2025-10-26T16:00:00.000Z","stockId":7122501190230,"netValue":1.1469237986079377},{"date":"2025-10-23T16:00:00.000Z","stockId":7122501190230,"netValue":1.1460017274676544},{"date":"2025-10-22T16:00:00.000Z","stockId":7122501190230,"netValue":1.1464225561662187},{"date":"2025-10-21T16:00:00.000Z","stockId":7122501190230,"netValue":1.146354782907362},{"date":"2025-10-20T16:00:00.000Z","stockId":7122501190230,"netValue":1.1463416871620422},{"date":"2025-10-19T16:00:00.000Z","stockId":7122501190230,"netValue":1.1455341810813402},{"date":"2025-10-16T16:00:00.000Z","stockId":7122501190230,"netValue":1.1457688997305473},{"date":"2025-10-15T16:00:00.000Z","stockId":7122501190230,"netValue":1.1451041970270963},{"date":"2025-10-14T16:00:00.000Z","stockId":7122501190230,"netValue":1.1449539888252087},{"date":"2025-10-13T16:00:00.000Z","stockId":7122501190230,"netValue":1.144270176668355},{"date":"2025-10-12T16:00:00.000Z","stockId":7122501190230,"netValue":1.144207714720591},{"date":"2025-10-09T16:00:00.000Z","stockId":7122501190230,"netValue":1.1433522378277157},{"date":"2025-10-08T16:00:00.000Z","stockId":7122501190230,"netValue":1.14352772952532},{"date":"2025-09-29T16:00:00.000Z","stockId":7122501190230,"netValue":1.1421201348832095},{"date":"2025-09-28T16:00:00.000Z","stockId":7122501190230,"netValue":1.1412658120320258},{"date":"2025-09-25T16:00:00.000Z","stockId":7122501190230,"netValue":1.141573746628811},{"date":"2025-09-24T16:00:00.000Z","stockId":7122501190230,"netValue":1.1413899866672983},{"date":"2025-09-23T16:00:00.000Z","stockId":7122501190230,"netValue":1.141994691805635},{"date":"2025-09-22T16:00:00.000Z","stockId":7122501190230,"netValue":1.1428255034400798},{"date":"2025-09-21T16:00:00.000Z","stockId":7122501190230,"netValue":1.1444574878317344},{"date":"2025-09-18T16:00:00.000Z","stockId":7122501190230,"netValue":1.1448405467693972},{"date":"2025-09-17T16:00:00.000Z","stockId":7122501190230,"netValue":1.1459763878853353},{"date":"2025-09-16T16:00:00.000Z","stockId":7122501190230,"netValue":1.1480936696363593},{"date":"2025-09-15T16:00:00.000Z","stockId":7122501190230,"netValue":1.1471796819014706},{"date":"2025-09-14T16:00:00.000Z","stockId":7122501190230,"netValue":1.1467802253483532},{"date":"2025-09-11T16:00:00.000Z","stockId":7122501190230,"netValue":1.1465908056768341},{"date":"2025-09-10T16:00:00.000Z","stockId":7122501190230,"netValue":1.1463982660213052},{"date":"2025-09-09T16:00:00.000Z","stockId":7122501190230,"netValue":1.145772961617341},{"date":"2025-09-08T16:00:00.000Z","stockId":7122501190230,"netValue":1.148220017056754},{"date":"2025-09-07T16:00:00.000Z","stockId":7122501190230,"netValue":1.1493448125299484},{"date":"2025-09-04T16:00:00.000Z","stockId":7122501190230,"netValue":1.1498084240284954},{"date":"2025-09-03T16:00:00.000Z","stockId":7122501190230,"netValue":1.1501354447505416},{"date":"2025-09-02T16:00:00.000Z","stockId":7122501190230,"netValue":1.1500576375643456},{"date":"2025-09-01T16:00:00.000Z","stockId":7122501190230,"netValue":1.1496703923882488},{"date":"2025-08-31T16:00:00.000Z","stockId":7122501190230,"netValue":1.1500406695739187},{"date":"2025-08-28T16:00:00.000Z","stockId":7122501190230,"netValue":1.1500194738128369},{"date":"2025-08-27T16:00:00.000Z","stockId":7122501190230,"netValue":1.1495539266552666},{"date":"2025-08-26T16:00:00.000Z","stockId":7122501190230,"netValue":1.1508835832359172},{"date":"2025-08-25T16:00:00.000Z","stockId":7122501190230,"netValue":1.1527373606869429},{"date":"2025-08-24T16:00:00.000Z","stockId":7122501190230,"netValue":1.1517135152393336},{"date":"2025-08-21T16:00:00.000Z","stockId":7122501190230,"netValue":1.1492152800328725},{"date":"2025-08-20T16:00:00.000Z","stockId":7122501190230,"netValue":1.1488299066010241},{"date":"2025-08-19T16:00:00.000Z","stockId":7122501190230,"netValue":1.1475171320508588},{"date":"2025-08-18T16:00:00.000Z","stockId":7122501190230,"netValue":1.146633118221578},{"date":"2025-08-17T16:00:00.000Z","stockId":7122501190230,"netValue":1.1464520252614234},{"date":"2025-08-14T16:00:00.000Z","stockId":7122501190230,"netValue":1.1493389188120324},{"date":"2025-08-13T16:00:00.000Z","stockId":7122501190230,"netValue":1.1490916641744477},{"date":"2025-08-12T16:00:00.000Z","stockId":7122501190230,"netValue":1.1502160929237968},{"date":"2025-08-11T16:00:00.000Z","stockId":7122501190230,"netValue":1.1501733163085466},{"date":"2025-08-10T16:00:00.000Z","stockId":7122501190230,"netValue":1.1510747799400982},{"date":"2025-08-07T16:00:00.000Z","stockId":7122501190230,"netValue":1.1521993938112882},{"date":"2025-08-06T16:00:00.000Z","stockId":7122501190230,"netValue":1.1522714040300184},{"date":"2025-08-05T16:00:00.000Z","stockId":7122501190230,"netValue":1.1517168383424838},{"date":"2025-08-04T16:00:00.000Z","stockId":7122501190230,"netValue":1.1513174326887228},{"date":"2025-08-03T16:00:00.000Z","stockId":7122501190230,"netValue":1.150627471387406},{"date":"2025-07-31T16:00:00.000Z","stockId":7122501190230,"netValue":1.1498670271704066},{"date":"2025-07-30T16:00:00.000Z","stockId":7122501190230,"netValue":1.1499737980318965},{"date":"2025-07-29T16:00:00.000Z","stockId":7122501190230,"netValue":1.1504063897185912},{"date":"2025-07-28T16:00:00.000Z","stockId":7122501190230,"netValue":1.1489689604992184},{"date":"2025-07-27T16:00:00.000Z","stockId":7122501190230,"netValue":1.150914481781477},{"date":"2025-07-24T16:00:00.000Z","stockId":7122501190230,"netValue":1.1498824182909169},{"date":"2025-07-23T16:00:00.000Z","stockId":7122501190230,"netValue":1.1503344289949795},{"date":"2025-07-22T16:00:00.000Z","stockId":7122501190230,"netValue":1.151643085921897},{"date":"2025-07-21T16:00:00.000Z","stockId":7122501190230,"netValue":1.1527322636182367},{"date":"2025-07-20T16:00:00.000Z","stockId":7122501190230,"netValue":1.1521440774810563},{"date":"2025-07-17T16:00:00.000Z","stockId":7122501190230,"netValue":1.1519148546649782},{"date":"2025-07-16T16:00:00.000Z","stockId":7122501190230,"netValue":1.151502250589628},{"date":"2025-07-15T16:00:00.000Z","stockId":7122501190230,"netValue":1.1509697470112026},{"date":"2025-07-14T16:00:00.000Z","stockId":7122501190230,"netValue":1.150990981810675},{"date":"2025-07-13T16:00:00.000Z","stockId":7122501190230,"netValue":1.1505149718170642},{"date":"2025-07-10T16:00:00.000Z","stockId":7122501190230,"netValue":1.150827524413252},{"date":"2025-07-09T16:00:00.000Z","stockId":7122501190230,"netValue":1.1506891877197634},{"date":"2025-07-08T16:00:00.000Z","stockId":7122501190230,"netValue":1.15068663169853},{"date":"2025-07-07T16:00:00.000Z","stockId":7122501190230,"netValue":1.150841435545422},{"date":"2025-07-06T16:00:00.000Z","stockId":7122501190230,"netValue":1.1506685168850264},{"date":"2025-07-03T16:00:00.000Z","stockId":7122501190230,"netValue":1.1505530426329544},{"date":"2025-07-02T16:00:00.000Z","stockId":7122501190230,"netValue":1.1503134652407825},{"date":"2025-07-01T16:00:00.000Z","stockId":7122501190230,"netValue":1.1499613017286487},{"date":"2025-06-30T16:00:00.000Z","stockId":7122501190230,"netValue":1.1486882856564682},{"date":"2025-06-29T16:00:00.000Z","stockId":7122501190230,"netValue":1.1478232185542285},{"date":"2025-06-26T16:00:00.000Z","stockId":7122501190230,"netValue":1.14796495996578},{"date":"2025-06-25T16:00:00.000Z","stockId":7122501190230,"netValue":1.147715036150167},{"date":"2025-06-24T16:00:00.000Z","stockId":7122501190230,"netValue":1.1476903553677285},{"date":"2025-06-23T16:00:00.000Z","stockId":7122501190230,"netValue":1.147658715842933},{"date":"2025-06-22T16:00:00.000Z","stockId":7122501190230,"netValue":1.1475560519914059},{"date":"2025-06-19T16:00:00.000Z","stockId":7122501190230,"netValue":1.1472704803890643},{"date":"2025-06-18T16:00:00.000Z","stockId":7122501190230,"netValue":1.1467996988075684},{"date":"2025-06-17T16:00:00.000Z","stockId":7122501190230,"netValue":1.1470797967417699},{"date":"2025-06-16T16:00:00.000Z","stockId":7122501190230,"netValue":1.1469718199758134},{"date":"2025-06-15T16:00:00.000Z","stockId":7122501190230,"netValue":1.1460918868957235},{"date":"2025-06-12T16:00:00.000Z","stockId":7122501190230,"netValue":1.1457533577901178},{"date":"2025-06-11T16:00:00.000Z","stockId":7122501190230,"netValue":1.1463369340735123},{"date":"2025-06-10T16:00:00.000Z","stockId":7122501190230,"netValue":1.146467561815081},{"date":"2025-06-09T16:00:00.000Z","stockId":7122501190230,"netValue":1.1455311477890362},{"date":"2025-06-08T16:00:00.000Z","stockId":7122501190230,"netValue":1.145452258776155},{"date":"2025-06-05T16:00:00.000Z","stockId":7122501190230,"netValue":1.1447114312424862},{"date":"2025-06-04T16:00:00.000Z","stockId":7122501190230,"netValue":1.1436226714890694},{"date":"2025-06-03T16:00:00.000Z","stockId":7122501190230,"netValue":1.1438757833781752},{"date":"2025-06-02T16:00:00.000Z","stockId":7122501190230,"netValue":1.1430877433141966},{"date":"2025-05-29T16:00:00.000Z","stockId":7122501190230,"netValue":1.142984742703388},{"date":"2025-05-28T16:00:00.000Z","stockId":7122501190230,"netValue":1.1418454430969835},{"date":"2025-05-27T16:00:00.000Z","stockId":7122501190230,"netValue":1.1426112275249285},{"date":"2025-05-26T16:00:00.000Z","stockId":7122501190230,"netValue":1.1429098126212127},{"date":"2025-05-25T16:00:00.000Z","stockId":7122501190230,"netValue":1.1436734089469776},{"date":"2025-05-22T16:00:00.000Z","stockId":7122501190230,"netValue":1.1432539386268092},{"date":"2025-05-21T16:00:00.000Z","stockId":7122501190230,"netValue":1.1438156438500124},{"date":"2025-05-20T16:00:00.000Z","stockId":7122501190230,"netValue":1.1441977194466961},{"date":"2025-05-19T16:00:00.000Z","stockId":7122501190230,"netValue":1.1440564870587926},{"date":"2025-05-18T16:00:00.000Z","stockId":7122501190230,"netValue":1.1434836604564536},{"date":"2025-05-15T16:00:00.000Z","stockId":7122501190230,"netValue":1.1424719271832857},{"date":"2025-05-14T16:00:00.000Z","stockId":7122501190230,"netValue":1.1427135589983552},{"date":"2025-05-13T16:00:00.000Z","stockId":7122501190230,"netValue":1.1435156670975963},{"date":"2025-05-12T16:00:00.000Z","stockId":7122501190230,"netValue":1.1432320573006878},{"date":"2025-05-11T16:00:00.000Z","stockId":7122501190230,"netValue":1.1423578123936984},{"date":"2025-05-08T16:00:00.000Z","stockId":7122501190230,"netValue":1.1441278424304169},{"date":"2025-05-07T16:00:00.000Z","stockId":7122501190230,"netValue":1.1439192563838791},{"date":"2025-05-06T16:00:00.000Z","stockId":7122501190230,"netValue":1.1427250352185876},{"date":"2025-05-05T16:00:00.000Z","stockId":7122501190230,"netValue":1.1432704280866985},{"date":"2025-04-29T16:00:00.000Z","stockId":7122501190230,"netValue":1.142187815858759},{"date":"2025-04-28T16:00:00.000Z","stockId":7122501190230,"netValue":1.1420858350532292},{"date":"2025-04-27T16:00:00.000Z","stockId":7122501190230,"netValue":1.1408897462520706},{"date":"2025-04-24T16:00:00.000Z","stockId":7122501190230,"netValue":1.1406245144218934},{"date":"2025-04-23T16:00:00.000Z","stockId":7122501190230,"netValue":1.14025200944329},{"date":"2025-04-22T16:00:00.000Z","stockId":7122501190230,"netValue":1.1405371564046405},{"date":"2025-04-21T16:00:00.000Z","stockId":7122501190230,"netValue":1.1409655261707574},{"date":"2025-04-20T16:00:00.000Z","stockId":7122501190230,"netValue":1.1403567419664384},{"date":"2025-04-17T16:00:00.000Z","stockId":7122501190230,"netValue":1.1404421377625296},{"date":"2025-04-16T16:00:00.000Z","stockId":7122501190230,"netValue":1.1402803908941321},{"date":"2025-04-15T16:00:00.000Z","stockId":7122501190230,"netValue":1.1405718586690168},{"date":"2025-04-14T16:00:00.000Z","stockId":7122501190230,"netValue":1.140258143763312},{"date":"2025-04-13T16:00:00.000Z","stockId":7122501190230,"netValue":1.1405014746444815},{"date":"2025-04-10T16:00:00.000Z","stockId":7122501190230,"netValue":1.1400476241971051},{"date":"2025-04-09T16:00:00.000Z","stockId":7122501190230,"netValue":1.140033395298839},{"date":"2025-04-08T16:00:00.000Z","stockId":7122501190230,"netValue":1.1396296157216066},{"date":"2025-04-07T16:00:00.000Z","stockId":7122501190230,"netValue":1.1389832580812416},{"date":"2025-04-06T16:00:00.000Z","stockId":7122501190230,"netValue":1.1396507822787998},{"date":"2025-04-02T16:00:00.000Z","stockId":7122501190230,"netValue":1.1394568038478605},{"date":"2025-04-01T16:00:00.000Z","stockId":7122501190230,"netValue":1.136517257832672},{"date":"2025-03-31T16:00:00.000Z","stockId":7122501190230,"netValue":1.1353491644268174},{"date":"2025-03-30T16:00:00.000Z","stockId":7122501190230,"netValue":1.1348077756181998},{"date":"2025-03-27T16:00:00.000Z","stockId":7122501190230,"netValue":1.1348151965839732},{"date":"2025-03-26T16:00:00.000Z","stockId":7122501190230,"netValue":1.1352630419616938},{"date":"2025-03-25T16:00:00.000Z","stockId":7122501190230,"netValue":1.1354062272083039},{"date":"2025-03-24T16:00:00.000Z","stockId":7122501190230,"netValue":1.1346298642447799},{"date":"2025-03-23T16:00:00.000Z","stockId":7122501190230,"netValue":1.1336003541328785},{"date":"2025-03-20T16:00:00.000Z","stockId":7122501190230,"netValue":1.1329201289967272},{"date":"2025-03-19T16:00:00.000Z","stockId":7122501190230,"netValue":1.1335934220787163},{"date":"2025-03-18T16:00:00.000Z","stockId":7122501190230,"netValue":1.1318851207456169},{"date":"2025-03-17T16:00:00.000Z","stockId":7122501190230,"netValue":1.1313186263477921},{"date":"2025-03-16T16:00:00.000Z","stockId":7122501190230,"netValue":1.130939564079142},{"date":"2025-03-13T16:00:00.000Z","stockId":7122501190230,"netValue":1.1333661490083768},{"date":"2025-03-12T16:00:00.000Z","stockId":7122501190230,"netValue":1.1316443255824755},{"date":"2025-03-11T16:00:00.000Z","stockId":7122501190230,"netValue":1.1315648815815156},{"date":"2025-03-10T16:00:00.000Z","stockId":7122501190230,"netValue":1.130013465252249},{"date":"2025-03-09T16:00:00.000Z","stockId":7122501190230,"netValue":1.1324836822901052},{"date":"2025-03-06T16:00:00.000Z","stockId":7122501190230,"netValue":1.1332197857044024},{"date":"2025-03-05T16:00:00.000Z","stockId":7122501190230,"netValue":1.1358940048913762},{"date":"2025-03-04T16:00:00.000Z","stockId":7122501190230,"netValue":1.136879896462447},{"date":"2025-03-03T16:00:00.000Z","stockId":7122501190230,"netValue":1.1364487105232919},{"date":"2025-03-02T16:00:00.000Z","stockId":7122501190230,"netValue":1.1364573697095341},{"date":"2025-02-27T16:00:00.000Z","stockId":7122501190230,"netValue":1.135205093213477},{"date":"2025-02-26T16:00:00.000Z","stockId":7122501190230,"netValue":1.1348703713813182},{"date":"2025-02-25T16:00:00.000Z","stockId":7122501190230,"netValue":1.135817147422078},{"date":"2025-02-24T16:00:00.000Z","stockId":7122501190230,"netValue":1.1349168768583942},{"date":"2025-02-23T16:00:00.000Z","stockId":7122501190230,"netValue":1.134710834626348},{"date":"2025-02-20T16:00:00.000Z","stockId":7122501190230,"netValue":1.1369689001432033},{"date":"2025-02-19T16:00:00.000Z","stockId":7122501190230,"netValue":1.1385925803832548},{"date":"2025-02-18T16:00:00.000Z","stockId":7122501190230,"netValue":1.139949888771777},{"date":"2025-02-17T16:00:00.000Z","stockId":7122501190230,"netValue":1.1390458907496537},{"date":"2025-02-16T16:00:00.000Z","stockId":7122501190230,"netValue":1.1402801386156782},{"date":"2025-02-13T16:00:00.000Z","stockId":7122501190230,"netValue":1.1415557989179217},{"date":"2025-02-12T16:00:00.000Z","stockId":7122501190230,"netValue":1.142550114933224},{"date":"2025-02-11T16:00:00.000Z","stockId":7122501190230,"netValue":1.1425909987467526},{"date":"2025-02-10T16:00:00.000Z","stockId":7122501190230,"netValue":1.1423029286873667},{"date":"2025-02-09T16:00:00.000Z","stockId":7122501190230,"netValue":1.1423112042663213},{"date":"2025-02-06T16:00:00.000Z","stockId":7122501190230,"netValue":1.1429208753008342},{"date":"2025-02-05T16:00:00.000Z","stockId":7122501190230,"netValue":1.1423462464453287},{"date":"2025-02-04T16:00:00.000Z","stockId":7122501190230,"netValue":1.1411048791517029},{"date":"2025-01-26T16:00:00.000Z","stockId":7122501190230,"netValue":1.1404542230001173},{"date":"2025-01-23T16:00:00.000Z","stockId":7122501190230,"netValue":1.1389534616130714},{"date":"2025-01-22T16:00:00.000Z","stockId":7122501190230,"netValue":1.1386283318269137},{"date":"2025-01-21T16:00:00.000Z","stockId":7122501190230,"netValue":1.1389261805410171},{"date":"2025-01-20T16:00:00.000Z","stockId":7122501190230,"netValue":1.1390554145299356},{"date":"2025-01-19T16:00:00.000Z","stockId":7122501190230,"netValue":1.1382254098527236},{"date":"2025-01-16T16:00:00.000Z","stockId":7122501190230,"netValue":1.1385743181548453},{"date":"2025-01-15T16:00:00.000Z","stockId":7122501190230,"netValue":1.1387956546279208},{"date":"2025-01-14T16:00:00.000Z","stockId":7122501190230,"netValue":1.139290580109934},{"date":"2025-01-13T16:00:00.000Z","stockId":7122501190230,"netValue":1.1390664588301074},{"date":"2025-01-12T16:00:00.000Z","stockId":7122501190230,"netValue":1.1377953178797329},{"date":"2025-01-09T16:00:00.000Z","stockId":7122501190230,"netValue":1.138553108310407},{"date":"2025-01-08T16:00:00.000Z","stockId":7122501190230,"netValue":1.1386363303674567},{"date":"2025-01-07T16:00:00.000Z","stockId":7122501190230,"netValue":1.1397111441544518},{"date":"2025-01-06T16:00:00.000Z","stockId":7122501190230,"netValue":1.1398236222036964},{"date":"2025-01-05T16:00:00.000Z","stockId":7122501190230,"netValue":1.1403182670483785},{"date":"2025-01-02T16:00:00.000Z","stockId":7122501190230,"netValue":1.14024373341999},{"date":"2025-01-01T16:00:00.000Z","stockId":7122501190230,"netValue":1.1401422708635762},{"date":"2024-12-30T16:00:00.000Z","stockId":7122501190230,"netValue":1.138798591489682},{"date":"2024-12-29T16:00:00.000Z","stockId":7122501190230,"netValue":1.1380196658783592},{"date":"2024-12-26T16:00:00.000Z","stockId":7122501190230,"netValue":1.137867208026022},{"date":"2024-12-25T16:00:00.000Z","stockId":7122501190230,"netValue":1.1365710800183615},{"date":"2024-12-24T16:00:00.000Z","stockId":7122501190230,"netValue":1.1361265874301656},{"date":"2024-12-23T16:00:00.000Z","stockId":7122501190230,"netValue":1.1368319593223606},{"date":"2024-12-22T16:00:00.000Z","stockId":7122501190230,"netValue":1.1370118105904716},{"date":"2024-12-19T16:00:00.000Z","stockId":7122501190230,"netValue":1.136865945584604},{"date":"2024-12-18T16:00:00.000Z","stockId":7122501190230,"netValue":1.1360431075484345},{"date":"2024-12-17T16:00:00.000Z","stockId":7122501190230,"netValue":1.1362213696266301},{"date":"2024-12-16T16:00:00.000Z","stockId":7122501190230,"netValue":1.1366265806047087},{"date":"2024-12-15T16:00:00.000Z","stockId":7122501190230,"netValue":1.1370814171697943},{"date":"2024-12-12T16:00:00.000Z","stockId":7122501190230,"netValue":1.1362953191922203},{"date":"2024-12-11T16:00:00.000Z","stockId":7122501190230,"netValue":1.1362037781614416},{"date":"2024-12-10T16:00:00.000Z","stockId":7122501190230,"netValue":1.1354808606064022},{"date":"2024-12-09T16:00:00.000Z","stockId":7122501190230,"netValue":1.1350514071205111},{"date":"2024-12-08T16:00:00.000Z","stockId":7122501190230,"netValue":1.1332444287990269},{"date":"2024-12-05T16:00:00.000Z","stockId":7122501190230,"netValue":1.1326226618263802},{"date":"2024-12-04T16:00:00.000Z","stockId":7122501190230,"netValue":1.131891062263743},{"date":"2024-12-03T16:00:00.000Z","stockId":7122501190230,"netValue":1.1317675987504339},{"date":"2024-12-02T16:00:00.000Z","stockId":7122501190230,"netValue":1.1313213814135201},{"date":"2024-12-01T16:00:00.000Z","stockId":7122501190230,"netValue":1.1312326767641558},{"date":"2024-11-28T16:00:00.000Z","stockId":7122501190230,"netValue":1.1295017494801627},{"date":"2024-11-27T16:00:00.000Z","stockId":7122501190230,"netValue":1.1282174219474743},{"date":"2024-11-26T16:00:00.000Z","stockId":7122501190230,"netValue":1.1278646270575299},{"date":"2024-11-25T16:00:00.000Z","stockId":7122501190230,"netValue":1.12720785361025},{"date":"2024-11-24T16:00:00.000Z","stockId":7122501190230,"netValue":1.127191938003076},{"date":"2024-11-21T16:00:00.000Z","stockId":7122501190230,"netValue":1.126807454505377},{"date":"2024-11-20T16:00:00.000Z","stockId":7122501190230,"netValue":1.1274841036735463},{"date":"2024-11-19T16:00:00.000Z","stockId":7122501190230,"netValue":1.12703503216552},{"date":"2024-11-18T16:00:00.000Z","stockId":7122501190230,"netValue":1.1268310691998307},{"date":"2024-11-17T16:00:00.000Z","stockId":7122501190230,"netValue":1.126327749198},{"date":"2024-11-14T16:00:00.000Z","stockId":7122501190230,"netValue":1.1266869760315747},{"date":"2024-11-13T16:00:00.000Z","stockId":7122501190230,"netValue":1.1271508582886125},{"date":"2024-11-12T16:00:00.000Z","stockId":7122501190230,"netValue":1.1276880185276796},{"date":"2024-11-11T16:00:00.000Z","stockId":7122501190230,"netValue":1.1276481676103307},{"date":"2024-11-10T16:00:00.000Z","stockId":7122501190230,"netValue":1.1273872082385634},{"date":"2024-11-07T16:00:00.000Z","stockId":7122501190230,"netValue":1.1269540308626467},{"date":"2024-11-06T16:00:00.000Z","stockId":7122501190230,"netValue":1.127046286130157},{"date":"2024-11-05T16:00:00.000Z","stockId":7122501190230,"netValue":1.1258130181588175},{"date":"2024-11-04T16:00:00.000Z","stockId":7122501190230,"netValue":1.125970981378355},{"date":"2024-11-03T16:00:00.000Z","stockId":7122501190230,"netValue":1.124957019178986},{"date":"2024-10-31T16:00:00.000Z","stockId":7122501190230,"netValue":1.124251097992046},{"date":"2024-10-30T16:00:00.000Z","stockId":7122501190230,"netValue":1.123422440238767},{"date":"2024-10-29T16:00:00.000Z","stockId":7122501190230,"netValue":1.1226200348641588},{"date":"2024-10-28T16:00:00.000Z","stockId":7122501190230,"netValue":1.1228151548689786},{"date":"2024-10-27T16:00:00.000Z","stockId":7122501190230,"netValue":1.123099117964638},{"date":"2024-10-24T16:00:00.000Z","stockId":7122501190230,"netValue":1.1230893033479705},{"date":"2024-10-23T16:00:00.000Z","stockId":7122501190230,"netValue":1.1230027135848475},{"date":"2024-10-22T16:00:00.000Z","stockId":7122501190230,"netValue":1.1236244595596212},{"date":"2024-10-21T16:00:00.000Z","stockId":7122501190230,"netValue":1.1237541565769642},{"date":"2024-10-20T16:00:00.000Z","stockId":7122501190230,"netValue":1.1242323845314393},{"date":"2024-10-17T16:00:00.000Z","stockId":7122501190230,"netValue":1.1240658917127861},{"date":"2024-10-16T16:00:00.000Z","stockId":7122501190230,"netValue":1.1230960641917835},{"date":"2024-10-15T16:00:00.000Z","stockId":7122501190230,"netValue":1.122862137147667},{"date":"2024-10-14T16:00:00.000Z","stockId":7122501190230,"netValue":1.1227038238185558},{"date":"2024-10-13T16:00:00.000Z","stockId":7122501190230,"netValue":1.122798147797256},{"date":"2024-10-10T16:00:00.000Z","stockId":7122501190230,"netValue":1.121274701116606},{"date":"2024-10-09T16:00:00.000Z","stockId":7122501190230,"netValue":1.1216817134121146},{"date":"2024-10-08T16:00:00.000Z","stockId":7122501190230,"netValue":1.1199541367065569},{"date":"2024-10-07T16:00:00.000Z","stockId":7122501190230,"netValue":1.1242568931358592},{"date":"2024-09-29T16:00:00.000Z","stockId":7122501190230,"netValue":1.120586343888067},{"date":"2024-09-26T16:00:00.000Z","stockId":7122501190230,"netValue":1.1148237818286182},{"date":"2024-09-25T16:00:00.000Z","stockId":7122501190230,"netValue":1.1123949105025017},{"date":"2024-09-24T16:00:00.000Z","stockId":7122501190230,"netValue":1.1090748708693994},{"date":"2024-09-23T16:00:00.000Z","stockId":7122501190230,"netValue":1.1077380420574947},{"date":"2024-09-22T16:00:00.000Z","stockId":7122501190230,"netValue":1.1045484606771703},{"date":"2024-09-19T16:00:00.000Z","stockId":7122501190230,"netValue":1.104501358060199},{"date":"2024-09-18T16:00:00.000Z","stockId":7122501190230,"netValue":1.1045258972191523},{"date":"2024-09-17T16:00:00.000Z","stockId":7122501190230,"netValue":1.103398611109142},{"date":"2024-09-12T16:00:00.000Z","stockId":7122501190230,"netValue":1.1027205786745315},{"date":"2024-09-11T16:00:00.000Z","stockId":7122501190230,"netValue":1.1030637438114772},{"date":"2024-09-10T16:00:00.000Z","stockId":7122501190230,"netValue":1.1029886540932543},{"date":"2024-09-09T16:00:00.000Z","stockId":7122501190230,"netValue":1.103050393658406},{"date":"2024-09-08T16:00:00.000Z","stockId":7122501190230,"netValue":1.1037278645397826},{"date":"2024-09-05T16:00:00.000Z","stockId":7122501190230,"netValue":1.104560218757003},{"date":"2024-09-04T16:00:00.000Z","stockId":7122501190230,"netValue":1.105967501740462},{"date":"2024-09-03T16:00:00.000Z","stockId":7122501190230,"netValue":1.1047140937670668},{"date":"2024-09-02T16:00:00.000Z","stockId":7122501190230,"netValue":1.1049825969999305},{"date":"2024-09-01T16:00:00.000Z","stockId":7122501190230,"netValue":1.1044235488125091},{"date":"2024-08-29T16:00:00.000Z","stockId":7122501190230,"netValue":1.1064971934500052},{"date":"2024-08-28T16:00:00.000Z","stockId":7122501190230,"netValue":1.1035590460452795},{"date":"2024-08-27T16:00:00.000Z","stockId":7122501190230,"netValue":1.1025795243227736},{"date":"2024-08-26T16:00:00.000Z","stockId":7122501190230,"netValue":1.1021639410562825},{"date":"2024-08-25T16:00:00.000Z","stockId":7122501190230,"netValue":1.104461194143807},{"date":"2024-08-22T16:00:00.000Z","stockId":7122501190230,"netValue":1.104218196812659},{"date":"2024-08-21T16:00:00.000Z","stockId":7122501190230,"netValue":1.1031908706048545},{"date":"2024-08-20T16:00:00.000Z","stockId":7122501190230,"netValue":1.1038772947012392},{"date":"2024-08-19T16:00:00.000Z","stockId":7122501190230,"netValue":1.10427364734151},{"date":"2024-08-18T16:00:00.000Z","stockId":7122501190230,"netValue":1.1059603974976444},{"date":"2024-08-15T16:00:00.000Z","stockId":7122501190230,"netValue":1.1051049932329504},{"date":"2024-08-14T16:00:00.000Z","stockId":7122501190230,"netValue":1.1061558146176669},{"date":"2024-08-13T16:00:00.000Z","stockId":7122501190230,"netValue":1.106090144493472},{"date":"2024-08-12T16:00:00.000Z","stockId":7122501190230,"netValue":1.1060634104069462},{"date":"2024-08-11T16:00:00.000Z","stockId":7122501190230,"netValue":1.1052494415295622},{"date":"2024-08-08T16:00:00.000Z","stockId":7122501190230,"netValue":1.1082316808626893},{"date":"2024-08-07T16:00:00.000Z","stockId":7122501190230,"netValue":1.109279024306578},{"date":"2024-08-06T16:00:00.000Z","stockId":7122501190230,"netValue":1.109773935181024},{"date":"2024-08-05T16:00:00.000Z","stockId":7122501190230,"netValue":1.1098953879688322},{"date":"2024-08-04T16:00:00.000Z","stockId":7122501190230,"netValue":1.1092605086463312},{"date":"2024-08-01T16:00:00.000Z","stockId":7122501190230,"netValue":1.1104839915341285},{"date":"2024-07-31T16:00:00.000Z","stockId":7122501190230,"netValue":1.111666866066245}]}