window.pageData = {"startDate":"2024-07-22T09:18:41.290Z","endDate":"2026-07-22T09:18:41.290Z","manager":{"_id":7262508141270,"name":"褚艳辉","gender":"m","educationCode":"001002","resume":"褚艳辉先生：南京理工大学经济学硕士。2004年8月至2008年4月间曾在上海信息中心担任宏观经济、政策研究员。2008年5月到2010年9月在爱建证券公司担任制造与消费大类行业高级研究员，后在上海汽车财务公司短暂担任投资经理助理之职。2011年4月加盟浦银安盛基金管理有限公司担任高级行业研究员。2013年2月至2014年6月，担任浦银安盛基金管理有限公司权益类基金基金经理助理。2014年6月起，担任公司旗下浦银安盛盛世精选灵活配置混合型证券投资基金基金经理。2014年7月至2018年11月，担任公司旗下浦银安盛新经济结构灵活配置混合型证券投资基金基金经理。2017年2月起，兼任公司旗下浦银安盛经济带崛起灵活配置混合型证券投资基金基金经理。2017年3月至2021年3月8日兼任公司旗下浦银安盛安和回报定期开放混合型证券投资基金基金经理。2018年4月起，兼任浦银安盛安久回报定期开放混合型证券投资基金基金经理。2018年8月起，兼任浦银安盛安恒回报定期开放混合型证券投资基金基金经理。2019年7月起至2021年8月26日任浦银安盛环保新能源混合型证券投资基金基金经理。2020年6月1日担任浦银安盛科技创新优选三年封闭运作灵活配置混合型证券投资基金基金经理。2020年7月15日起担任浦银安盛安远回报一年持有期混合型证券投资基金基金经理。2020年12月起至2022年12月21日担任浦银安盛科技创新一年定期开放混合型证券投资基金基金经理。2021年8月起担任浦银安盛安裕回报一年持有期混合型证券投资基金的基金经理。2022年3月起担任浦银安盛安弘回报一年持有期混合型证券投资基金的基金经理。","tickerId":262508141270,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20277724","exchange":"fm","cnInfoCode":"db20277724","followedNum":1,"currency":"CNY","workingDate":"2014-06-25T16:00:00.000Z","fundCompanyId":4000050590000,"fundManagerSecondLevel":"hybrid","pinyin":"zyh","fundCompany":{"_id":4000050590000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50590000","tickerId":50590000,"name":"浦银安盛基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7262508141270,"type":"fmp","fm_p_r_d":"2026-07-14T16:00:00.000Z","fm_cagr_p_r_fs":0.06126447303097193,"fm_cagr_p_r_fs_m":0.06940913806813231,"fm_cagr_p_r_fs_r_c":1785,"fm_cagr_p_r_fs_rp":0.5375560538116592,"fm_p_r_m1":-0.010912430116240768,"fm_p_r_m1_m":-0.0568263357533092,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.31314878892733566,"fm_p_r_m3":-0.017186084249274036,"fm_p_r_m3_m":-0.01776235950287236,"fm_p_r_m3_r_c":1692,"fm_p_r_m3_rp":0.4926079243051449,"fm_p_r_fys_m":0.022687499579280068,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.582451773490977,"fm_p_r_m6":-0.018778209090387965,"fm_p_r_m6_m":-0.010686266696420532,"fm_p_r_m6_r_c":1624,"fm_p_r_m6_rp":0.5268022181146026,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.7624277456647399,"fm_p_r_y1_m":0.1534890547422617,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.6781685467816855,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.5468208092485549,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.5589595375722544,"fm_p_r_y1":0.05739312858221557,"fm_p_r_fys":0.006835249034001789},"fmi":{"stockId":7262508141270,"type":"fmi","fm_my":12.1,"fm_d":{"3000000004274":"公司绝对收益部总经理，公司旗下部分基金基金经理。","3000000004276":"公司绝对收益部总经理，公司旗下部分基金基金经理。","3000000007163":"公司绝对收益部总经理，公司旗下部分基金基金经理。","3000000009027":"公司绝对收益部总经理，公司旗下部分基金基金经理。","3000000009048":"公司绝对收益部总经理，公司旗下部分基金基金经理。","3000000009366":"公司绝对收益部总经理，公司旗下部分基金基金经理。","3000000012299":"公司绝对收益部总经理，公司旗下部分基金基金经理。","3000000015012":"公司绝对收益部总经理，公司旗下部分基金基金经理。","3000000017118":"公司绝对收益部总经理，公司旗下部分基金基金经理。","3000000519127":"公司绝对收益部总经理，公司旗下部分基金基金经理。","3000000519175":"公司绝对收益部总经理，公司旗下部分基金基金经理。","3000000519113":"公司绝对收益部总经理，公司旗下部分基金基金经理。"},"fm_wy":17,"fm_a_as":0,"fm_a_mfn":15,"fm_as":376314151.4246999,"fm_b_as":0,"fm_e_as":0,"fm_h_as":376314151.4246999,"fm_i_as":0,"fm_mfn":5,"fm_nb_as":376314151.4246999,"fm_q_as":0,"fm_r_f_cagr":0.0582,"fm_r_fd":3000000519127,"fm_r_ftp":0.9788}},"topTenManagedFundList":[{"_id":3000000012299,"__csrcFundId":9797,"stockCode":"012299","shortName":"浦银安盛安裕回报一年持有期混合(012299)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12299,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:15:00.038Z","status":"normal","exchange":"jj","name":"浦银安盛安裕回报一年持有期混合型证券投资基金","fundCollectionId":4000050590000,"inceptionDate":"2021-08-30T16:00:00.000Z","followedNum":0,"masterFundShortName":"浦银安盛安裕回报一年持有期混合","setUpDate":"2021-08-30T16:00:00.000Z","setUpAssetScale":1029697520.31,"setUpShares":1029697520.31,"pinyin":"pyasayhbyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000012299,"type":"f_as","f_tas":92177272.65,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000519113,"stockCode":"519113","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2009-04-26T16:00:00.000Z","setUpScale":836466000,"market":"a","tickerId":519113,"custody":"中国建设银行股份有限公司","name":"浦银安盛精致生活灵活配置混合型证券投资基金","shortName":"浦银安盛精致生活混合(519113)","fundSecondLevel":"hybrid","__csrcFundId":2824,"fundStatus":"normal","lastUpdated":"2026-05-01T08:06:40.964Z","masterFundFlag":1,"inceptionDate":"2009-06-03T16:00:00.000Z","fundCollectionId":4000050590000,"currency":"CNY","masterFundShortName":"浦银安盛精致生活混合","pinyin":"pyasjzshlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000519113,"type":"f_as","f_tas":76575455.38960001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015012,"__csrcFundId":10877,"stockCode":"015012","shortName":"浦银安盛安弘回报一年持有混合(015012)","masterFundShortName":"浦银安盛安弘回报一年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15012,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:27:06.634Z","status":"normal","exchange":"jj","name":"浦银安盛安弘回报一年持有期混合型证券投资基金","fundCollectionId":4000050590000,"inceptionDate":"2022-03-01T16:00:00.000Z","followedNum":0,"setUpDate":"2022-03-01T16:00:00.000Z","setUpAssetScale":152984811.44,"setUpShares":152984811.44,"pinyin":"pyasahhbyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000015012,"type":"f_as","f_tas":65325481.52900001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000519127,"stockCode":"519127","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-05-26T16:00:00.000Z","setUpScale":381416000,"market":"a","tickerId":519127,"custody":"中信银行股份有限公司","name":"浦银安盛盛世精选灵活配置混合型证券投资基金","shortName":"浦银安盛盛世精选混合(519127)","fundSecondLevel":"hybrid","__csrcFundId":3660,"fundStatus":"normal","lastUpdated":"2026-05-01T08:07:10.913Z","masterFundFlag":1,"inceptionDate":"2014-06-25T16:00:00.000Z","fundCollectionId":4000050590000,"currency":"CNY","masterFundShortName":"浦银安盛盛世精选混合","pinyin":"pyasssjxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000519127,"type":"f_as","f_tas":48015812.879999995,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019209,"name":"浦银安盛精致生活灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019209","tickerId":19209,"shortName":"浦银安盛精致生活混合C","currency":"CNY","__csrcFundId":2824,"lastUpdated":"2025-01-04T00:32:26.154Z","fundCollectionId":4000050590000,"inceptionDate":"2023-08-27T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyasjzshlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000019209,"type":"f_as","f_tas":26652489.864,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017118,"__csrcFundId":12372,"stockCode":"017118","shortName":"浦银安盛安荣回报一年持有混合(017118)","masterFundShortName":"浦银安盛安荣回报一年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17118,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:24:19.865Z","status":"normal","exchange":"jj","fundCollectionId":4000050590000,"name":"浦银安盛安荣回报一年持有期混合型证券投资基金","inceptionDate":"2023-04-18T16:00:00.000Z","setUpDate":"2023-04-18T16:00:00.000Z","setUpAssetScale":184036613.94,"setUpShares":184036613.94,"pinyin":"pyasarhbyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000017118,"type":"f_as","f_tas":26602319.4003,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000519177,"stockCode":"519177","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-05-26T16:00:00.000Z","setUpScale":381416000,"market":"a","tickerId":519177,"custody":"中信银行股份有限公司","name":"浦银安盛盛世精选灵活配置混合型证券投资基金","shortName":"浦银盛世C","fundSecondLevel":"hybrid","__csrcFundId":3660,"fundStatus":"normal","lastUpdated":"2024-05-16T10:30:16.542Z","inceptionDate":"2015-11-22T16:00:00.000Z","fundCollectionId":4000050590000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyasssjxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000519177,"type":"f_as","f_tas":26053948.114,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015013,"name":"浦银安盛安弘回报一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015013","tickerId":15013,"shortName":"浦银安盛安弘回报一年持有混合C","currency":"CNY","__csrcFundId":10877,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.567Z","fundCollectionId":4000050590000,"inceptionDate":"2022-03-01T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-03-01T16:00:00.000Z","setUpAssetScale":55310403.15,"setUpShares":55310403.15,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyasahhbyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000015013,"type":"f_as","f_tas":8792994.0621,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012300,"name":"浦银安盛安裕回报一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012300","tickerId":12300,"shortName":"浦银安盛安裕回报一年持有期混合C","currency":"CNY","__csrcFundId":9797,"lastUpdated":"2025-01-04T00:32:10.421Z","inceptionDate":"2021-08-30T16:00:00.000Z","fundCollectionId":4000050590000,"followedNum":0,"status":"normal","setUpDate":"2021-08-30T16:00:00.000Z","setUpAssetScale":22664263.55,"setUpShares":22664263.55,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyasayhbyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000012300,"type":"f_as","f_tas":3136937.0527,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017119,"name":"浦银安盛安荣回报一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017119","tickerId":17119,"shortName":"浦银安盛安荣回报一年持有混合C","currency":"CNY","__csrcFundId":12372,"exchange":"jj","lastUpdated":"2025-01-04T00:32:21.395Z","fundCollectionId":4000050590000,"inceptionDate":"2023-04-18T16:00:00.000Z","status":"normal","setUpDate":"2023-04-18T16:00:00.000Z","setUpAssetScale":17598719.47,"setUpShares":17598719.47,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyasarhbyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000017119,"type":"f_as","f_tas":2979782.5889999997,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.018855535924871658,"oneMonth":-0.06767648419063732,"threeMonths":-0.01716590653862904,"sixMonths":-0.0013696861153628115,"oneYear":0.14525025734651464,"threeYears":0.23426244992686907,"fiveYears":-0.08434221381084106,"tenYears":0.46263656019026134},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49054,"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":"2026-07-21T16:00:00.000Z","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},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88}],"netValueList":[{"date":"2026-07-20T16:00:00.000Z","stockId":7262508141270,"netValue":1.1032212069758742},{"date":"2026-07-19T16:00:00.000Z","stockId":7262508141270,"netValue":1.090828810735014},{"stockId":7262508141270,"date":"2026-07-16T16:00:00.000Z","netValue":1.0908001827472056},{"date":"2026-07-15T16:00:00.000Z","stockId":7262508141270,"netValue":1.110436162724998},{"stockId":7262508141270,"date":"2026-07-14T16:00:00.000Z","netValue":1.1195426472124215},{"stockId":7262508141270,"date":"2026-07-13T16:00:00.000Z","netValue":1.1145037642445559},{"date":"2026-07-12T16:00:00.000Z","stockId":7262508141270,"netValue":1.1017031522525553},{"stockId":7262508141270,"date":"2026-07-09T16:00:00.000Z","netValue":1.1105341383255087},{"stockId":7262508141270,"date":"2026-07-08T16:00:00.000Z","netValue":1.11471994135632},{"stockId":7262508141270,"date":"2026-07-07T16:00:00.000Z","netValue":1.1095850621905305},{"date":"2026-07-06T16:00:00.000Z","stockId":7262508141270,"netValue":1.1125032073045238},{"date":"2026-07-05T16:00:00.000Z","stockId":7262508141270,"netValue":1.1186884173398375},{"stockId":7262508141270,"date":"2026-07-02T16:00:00.000Z","netValue":1.1168946624797615},{"stockId":7262508141270,"date":"2026-07-01T16:00:00.000Z","netValue":1.116092983635654},{"stockId":7262508141270,"date":"2026-06-30T16:00:00.000Z","netValue":1.1248583816195108},{"date":"2026-06-29T16:00:00.000Z","stockId":7262508141270,"netValue":1.1268746481562166},{"stockId":7262508141270,"date":"2026-06-28T16:00:00.000Z","netValue":1.1204688732962227},{"date":"2026-06-25T16:00:00.000Z","stockId":7262508141270,"netValue":1.1161687321637925},{"stockId":7262508141270,"date":"2026-06-24T16:00:00.000Z","netValue":1.1305370396028123},{"date":"2026-06-23T16:00:00.000Z","stockId":7262508141270,"netValue":1.1262922954252819},{"stockId":7262508141270,"date":"2026-06-22T16:00:00.000Z","netValue":1.120498155733283},{"date":"2026-06-21T16:00:00.000Z","stockId":7262508141270,"netValue":1.129355485992849},{"date":"2026-06-17T16:00:00.000Z","stockId":7262508141270,"netValue":1.1268614549218325},{"stockId":7262508141270,"date":"2026-06-16T16:00:00.000Z","netValue":1.1260577884454253},{"date":"2026-06-15T16:00:00.000Z","stockId":7262508141270,"netValue":1.1259017050701325},{"stockId":7262508141270,"date":"2026-06-14T16:00:00.000Z","netValue":1.1283807331639704},{"date":"2026-06-11T16:00:00.000Z","stockId":7262508141270,"netValue":1.1148514485213163},{"date":"2026-06-10T16:00:00.000Z","stockId":7262508141270,"netValue":1.110649949101981},{"stockId":7262508141270,"date":"2026-06-09T16:00:00.000Z","netValue":1.110603763635355},{"date":"2026-06-08T16:00:00.000Z","stockId":7262508141270,"netValue":1.1152469219288035},{"stockId":7262508141270,"date":"2026-06-07T16:00:00.000Z","netValue":1.1062195234850232},{"stockId":7262508141270,"date":"2026-06-04T16:00:00.000Z","netValue":1.1183488007523106},{"date":"2026-06-03T16:00:00.000Z","stockId":7262508141270,"netValue":1.1253074827101635},{"stockId":7262508141270,"date":"2026-06-02T16:00:00.000Z","netValue":1.1309614900896707},{"date":"2026-06-01T16:00:00.000Z","stockId":7262508141270,"netValue":1.1291353305572076},{"date":"2026-05-31T16:00:00.000Z","stockId":7262508141270,"netValue":1.1280708985094698},{"date":"2026-05-28T16:00:00.000Z","stockId":7262508141270,"netValue":1.130743495066097},{"date":"2026-05-27T16:00:00.000Z","stockId":7262508141270,"netValue":1.1329155073361197},{"stockId":7262508141270,"date":"2026-05-26T16:00:00.000Z","netValue":1.1335297218509097},{"date":"2026-05-25T16:00:00.000Z","stockId":7262508141270,"netValue":1.1398683349573835},{"stockId":7262508141270,"date":"2026-05-24T16:00:00.000Z","netValue":1.1413358420813993},{"date":"2026-05-21T16:00:00.000Z","stockId":7262508141270,"netValue":1.1368529104815275},{"date":"2026-05-20T16:00:00.000Z","stockId":7262508141270,"netValue":1.1320254483196979},{"date":"2026-05-19T16:00:00.000Z","stockId":7262508141270,"netValue":1.144859679332479},{"stockId":7262508141270,"date":"2026-05-18T16:00:00.000Z","netValue":1.1435153240039069},{"date":"2026-05-17T16:00:00.000Z","stockId":7262508141270,"netValue":1.1453570545643441},{"date":"2026-05-14T16:00:00.000Z","stockId":7262508141270,"netValue":1.1475821132554258},{"date":"2026-05-13T16:00:00.000Z","stockId":7262508141270,"netValue":1.15300474016881},{"stockId":7262508141270,"date":"2026-05-12T16:00:00.000Z","netValue":1.1587232554742688},{"date":"2026-05-11T16:00:00.000Z","stockId":7262508141270,"netValue":1.158061880564658},{"date":"2026-05-10T16:00:00.000Z","stockId":7262508141270,"netValue":1.1597354342567279},{"date":"2026-05-07T16:00:00.000Z","stockId":7262508141270,"netValue":1.1569198430547065},{"date":"2026-05-06T16:00:00.000Z","stockId":7262508141270,"netValue":1.1582312297832273},{"stockId":7262508141270,"date":"2026-05-05T16:00:00.000Z","netValue":1.1552791075529891},{"date":"2026-04-29T16:00:00.000Z","stockId":7262508141270,"netValue":1.1509907422220937},{"date":"2026-04-28T16:00:00.000Z","stockId":7262508141270,"netValue":1.1507483589193037},{"stockId":7262508141270,"date":"2026-04-27T16:00:00.000Z","netValue":1.143717740838413},{"date":"2026-04-26T16:00:00.000Z","stockId":7262508141270,"netValue":1.1477461332206285},{"date":"2026-04-23T16:00:00.000Z","stockId":7262508141270,"netValue":1.1470192468346774},{"stockId":7262508141270,"date":"2026-04-22T16:00:00.000Z","netValue":1.1451877681443041},{"date":"2026-04-21T16:00:00.000Z","stockId":7262508141270,"netValue":1.1496847535367003},{"date":"2026-04-20T16:00:00.000Z","stockId":7262508141270,"netValue":1.1454492816740185},{"date":"2026-04-19T16:00:00.000Z","stockId":7262508141270,"netValue":1.1434686791483837},{"stockId":7262508141270,"date":"2026-04-16T16:00:00.000Z","netValue":1.1411101049454804},{"stockId":7262508141270,"date":"2026-04-15T16:00:00.000Z","netValue":1.1413082769240952},{"date":"2026-04-14T16:00:00.000Z","stockId":7262508141270,"netValue":1.1355835925626816},{"stockId":7262508141270,"date":"2026-04-13T16:00:00.000Z","netValue":1.1373604584736439},{"stockId":7262508141270,"date":"2026-04-12T16:00:00.000Z","netValue":1.1364841970804989},{"date":"2026-04-09T16:00:00.000Z","stockId":7262508141270,"netValue":1.1364395799013263},{"stockId":7262508141270,"date":"2026-04-08T16:00:00.000Z","netValue":1.1345274395458014},{"date":"2026-04-07T16:00:00.000Z","stockId":7262508141270,"netValue":1.1361325839775112},{"date":"2026-04-06T16:00:00.000Z","stockId":7262508141270,"netValue":1.125999535156651},{"stockId":7262508141270,"date":"2026-04-02T16:00:00.000Z","netValue":1.122905748674247},{"stockId":7262508141270,"date":"2026-04-01T16:00:00.000Z","netValue":1.1235921397902966},{"date":"2026-03-31T16:00:00.000Z","stockId":7262508141270,"netValue":1.1261396685078866},{"stockId":7262508141270,"date":"2026-03-30T16:00:00.000Z","netValue":1.115985356004566},{"stockId":7262508141270,"date":"2026-03-29T16:00:00.000Z","netValue":1.1240230783968752},{"stockId":7262508141270,"date":"2026-03-26T16:00:00.000Z","netValue":1.1211880060695703},{"date":"2026-03-25T16:00:00.000Z","stockId":7262508141270,"netValue":1.1152725680766808},{"stockId":7262508141270,"date":"2026-03-24T16:00:00.000Z","netValue":1.1221264599313276},{"date":"2026-03-23T16:00:00.000Z","stockId":7262508141270,"netValue":1.1162830525323773},{"stockId":7262508141270,"date":"2026-03-22T16:00:00.000Z","netValue":1.105591646570888},{"date":"2026-03-19T16:00:00.000Z","stockId":7262508141270,"netValue":1.123924138815366},{"stockId":7262508141270,"date":"2026-03-18T16:00:00.000Z","netValue":1.1263754796745105},{"date":"2026-03-17T16:00:00.000Z","stockId":7262508141270,"netValue":1.1399636564589641},{"stockId":7262508141270,"date":"2026-03-16T16:00:00.000Z","netValue":1.137727836696552},{"stockId":7262508141270,"date":"2026-03-15T16:00:00.000Z","netValue":1.143971596041156},{"date":"2026-03-12T16:00:00.000Z","stockId":7262508141270,"netValue":1.148516821683193},{"date":"2026-03-11T16:00:00.000Z","stockId":7262508141270,"netValue":1.1508581922381722},{"date":"2026-03-10T16:00:00.000Z","stockId":7262508141270,"netValue":1.152003376076106},{"stockId":7262508141270,"date":"2026-03-09T16:00:00.000Z","netValue":1.1503698207820263},{"stockId":7262508141270,"date":"2026-03-08T16:00:00.000Z","netValue":1.140924053063561},{"date":"2026-03-05T16:00:00.000Z","stockId":7262508141270,"netValue":1.1467864103862442},{"date":"2026-03-04T16:00:00.000Z","stockId":7262508141270,"netValue":1.1439843544636048},{"date":"2026-03-03T16:00:00.000Z","stockId":7262508141270,"netValue":1.1426686452315815},{"date":"2026-03-02T16:00:00.000Z","stockId":7262508141270,"netValue":1.149215635561138},{"stockId":7262508141270,"date":"2026-03-01T16:00:00.000Z","netValue":1.1623416584298836},{"date":"2026-02-26T16:00:00.000Z","stockId":7262508141270,"netValue":1.1613421504033403},{"stockId":7262508141270,"date":"2026-02-25T16:00:00.000Z","netValue":1.1576040558550507},{"date":"2026-02-24T16:00:00.000Z","stockId":7262508141270,"netValue":1.15730610213122},{"stockId":7262508141270,"date":"2026-02-23T16:00:00.000Z","netValue":1.1544973234385902},{"stockId":7262508141270,"date":"2026-02-12T16:00:00.000Z","netValue":1.1473413483172648},{"stockId":7262508141270,"date":"2026-02-11T16:00:00.000Z","netValue":1.1554373927827024},{"stockId":7262508141270,"date":"2026-02-10T16:00:00.000Z","netValue":1.1540080500515129},{"date":"2026-02-09T16:00:00.000Z","stockId":7262508141270,"netValue":1.154596162360484},{"date":"2026-02-08T16:00:00.000Z","stockId":7262508141270,"netValue":1.155826324475485},{"stockId":7262508141270,"date":"2026-02-05T16:00:00.000Z","netValue":1.1481179281381024},{"stockId":7262508141270,"date":"2026-02-04T16:00:00.000Z","netValue":1.1476128017982612},{"stockId":7262508141270,"date":"2026-02-03T16:00:00.000Z","netValue":1.1540967007146934},{"date":"2026-02-02T16:00:00.000Z","stockId":7262508141270,"netValue":1.1520900877859581},{"date":"2026-02-01T16:00:00.000Z","stockId":7262508141270,"netValue":1.1391561095266578},{"stockId":7262508141270,"date":"2026-01-29T16:00:00.000Z","netValue":1.1523136491744388},{"stockId":7262508141270,"date":"2026-01-28T16:00:00.000Z","netValue":1.15514651062273},{"date":"2026-01-27T16:00:00.000Z","stockId":7262508141270,"netValue":1.156329856393675},{"stockId":7262508141270,"date":"2026-01-26T16:00:00.000Z","netValue":1.1545214967145994},{"date":"2026-01-25T16:00:00.000Z","stockId":7262508141270,"netValue":1.15404082167577},{"date":"2026-01-22T16:00:00.000Z","stockId":7262508141270,"netValue":1.1562616334734344},{"stockId":7262508141270,"date":"2026-01-21T16:00:00.000Z","netValue":1.1527661072506334},{"stockId":7262508141270,"date":"2026-01-20T16:00:00.000Z","netValue":1.1481763419596986},{"date":"2026-01-19T16:00:00.000Z","stockId":7262508141270,"netValue":1.1420747842326344},{"date":"2026-01-18T16:00:00.000Z","stockId":7262508141270,"netValue":1.143207290698237},{"date":"2026-01-15T16:00:00.000Z","stockId":7262508141270,"netValue":1.1381485737819694},{"stockId":7262508141270,"date":"2026-01-14T16:00:00.000Z","netValue":1.1374261839763968},{"date":"2026-01-13T16:00:00.000Z","stockId":7262508141270,"netValue":1.1348927298051055},{"date":"2026-01-12T16:00:00.000Z","stockId":7262508141270,"netValue":1.1318542813399919},{"stockId":7262508141270,"date":"2026-01-11T16:00:00.000Z","netValue":1.1345758832268498},{"date":"2026-01-08T16:00:00.000Z","stockId":7262508141270,"netValue":1.1315049856297477},{"date":"2026-01-07T16:00:00.000Z","stockId":7262508141270,"netValue":1.127229783679121},{"date":"2026-01-06T16:00:00.000Z","stockId":7262508141270,"netValue":1.1247731345345988},{"date":"2026-01-05T16:00:00.000Z","stockId":7262508141270,"netValue":1.1229477486575044},{"date":"2026-01-04T16:00:00.000Z","stockId":7262508141270,"netValue":1.1169290772057914},{"date":"2025-12-30T16:00:00.000Z","stockId":7262508141270,"netValue":1.1084905483192071},{"date":"2025-12-29T16:00:00.000Z","stockId":7262508141270,"netValue":1.1106343371918355},{"date":"2025-12-28T16:00:00.000Z","stockId":7262508141270,"netValue":1.109609047235732},{"date":"2025-12-25T16:00:00.000Z","stockId":7262508141270,"netValue":1.1126209231552706},{"date":"2025-12-24T16:00:00.000Z","stockId":7262508141270,"netValue":1.111529512471102},{"date":"2025-12-23T16:00:00.000Z","stockId":7262508141270,"netValue":1.1122767279510017},{"date":"2025-12-22T16:00:00.000Z","stockId":7262508141270,"netValue":1.1103563205425473},{"date":"2025-12-21T16:00:00.000Z","stockId":7262508141270,"netValue":1.1099397307008627},{"date":"2025-12-18T16:00:00.000Z","stockId":7262508141270,"netValue":1.1043946958369382},{"date":"2025-12-17T16:00:00.000Z","stockId":7262508141270,"netValue":1.1002497976450691},{"date":"2025-12-16T16:00:00.000Z","stockId":7262508141270,"netValue":1.0999026523809838},{"date":"2025-12-15T16:00:00.000Z","stockId":7262508141270,"netValue":1.090707887313699},{"date":"2025-12-14T16:00:00.000Z","stockId":7262508141270,"netValue":1.0982672664699755},{"date":"2025-12-11T16:00:00.000Z","stockId":7262508141270,"netValue":1.1001262842995208},{"date":"2025-12-10T16:00:00.000Z","stockId":7262508141270,"netValue":1.0947777346870307},{"date":"2025-12-09T16:00:00.000Z","stockId":7262508141270,"netValue":1.0995005068747847},{"date":"2025-12-08T16:00:00.000Z","stockId":7262508141270,"netValue":1.0972727749196913},{"date":"2025-12-07T16:00:00.000Z","stockId":7262508141270,"netValue":1.1008933087069122},{"date":"2025-12-04T16:00:00.000Z","stockId":7262508141270,"netValue":1.098060723841644},{"date":"2025-12-03T16:00:00.000Z","stockId":7262508141270,"netValue":1.0947056542502536},{"date":"2025-12-02T16:00:00.000Z","stockId":7262508141270,"netValue":1.0937660651536227},{"date":"2025-12-01T16:00:00.000Z","stockId":7262508141270,"netValue":1.097048656178831},{"date":"2025-11-30T16:00:00.000Z","stockId":7262508141270,"netValue":1.0996013907141908},{"date":"2025-11-27T16:00:00.000Z","stockId":7262508141270,"netValue":1.0963831164658655},{"date":"2025-11-26T16:00:00.000Z","stockId":7262508141270,"netValue":1.092576096454264},{"date":"2025-11-25T16:00:00.000Z","stockId":7262508141270,"netValue":1.0917566649326558},{"date":"2025-11-24T16:00:00.000Z","stockId":7262508141270,"netValue":1.089951778704035},{"date":"2025-11-23T16:00:00.000Z","stockId":7262508141270,"netValue":1.0830954541159432},{"date":"2025-11-20T16:00:00.000Z","stockId":7262508141270,"netValue":1.0807080105803712},{"date":"2025-11-19T16:00:00.000Z","stockId":7262508141270,"netValue":1.091581263070038},{"date":"2025-11-18T16:00:00.000Z","stockId":7262508141270,"netValue":1.0930543337323086},{"date":"2025-11-17T16:00:00.000Z","stockId":7262508141270,"netValue":1.091381085959301},{"date":"2025-11-16T16:00:00.000Z","stockId":7262508141270,"netValue":1.0955372950209534},{"date":"2025-11-13T16:00:00.000Z","stockId":7262508141270,"netValue":1.0981183306764533},{"date":"2025-11-12T16:00:00.000Z","stockId":7262508141270,"netValue":1.1054812241540963},{"date":"2025-11-11T16:00:00.000Z","stockId":7262508141270,"netValue":1.0994274878911907},{"date":"2025-11-10T16:00:00.000Z","stockId":7262508141270,"netValue":1.0984730042996316},{"date":"2025-11-09T16:00:00.000Z","stockId":7262508141270,"netValue":1.1007408031241723},{"date":"2025-11-06T16:00:00.000Z","stockId":7262508141270,"netValue":1.098930334222898},{"date":"2025-11-05T16:00:00.000Z","stockId":7262508141270,"netValue":1.1027712618044059},{"date":"2025-11-04T16:00:00.000Z","stockId":7262508141270,"netValue":1.096210253919689},{"date":"2025-11-03T16:00:00.000Z","stockId":7262508141270,"netValue":1.0956349747868608},{"date":"2025-11-02T16:00:00.000Z","stockId":7262508141270,"netValue":1.1039962172968614},{"date":"2025-10-30T16:00:00.000Z","stockId":7262508141270,"netValue":1.1045225445710272},{"date":"2025-10-29T16:00:00.000Z","stockId":7262508141270,"netValue":1.1063228557468976},{"date":"2025-10-28T16:00:00.000Z","stockId":7262508141270,"netValue":1.113756620764546},{"date":"2025-10-27T16:00:00.000Z","stockId":7262508141270,"netValue":1.1104967123914247},{"date":"2025-10-26T16:00:00.000Z","stockId":7262508141270,"netValue":1.1157766913550276},{"date":"2025-10-23T16:00:00.000Z","stockId":7262508141270,"netValue":1.1098836135027337},{"date":"2025-10-22T16:00:00.000Z","stockId":7262508141270,"netValue":1.1025592430683648},{"date":"2025-10-21T16:00:00.000Z","stockId":7262508141270,"netValue":1.1029322765392637},{"date":"2025-10-20T16:00:00.000Z","stockId":7262508141270,"netValue":1.1049614974672641},{"date":"2025-10-19T16:00:00.000Z","stockId":7262508141270,"netValue":1.0979974502228909},{"date":"2025-10-16T16:00:00.000Z","stockId":7262508141270,"netValue":1.0949506945543575},{"date":"2025-10-15T16:00:00.000Z","stockId":7262508141270,"netValue":1.1074282733982732},{"date":"2025-10-14T16:00:00.000Z","stockId":7262508141270,"netValue":1.1095237722886988},{"date":"2025-10-13T16:00:00.000Z","stockId":7262508141270,"netValue":1.1007280724753326},{"date":"2025-10-12T16:00:00.000Z","stockId":7262508141270,"netValue":1.1082169919949405},{"date":"2025-10-09T16:00:00.000Z","stockId":7262508141270,"netValue":1.1122121877355642},{"date":"2025-10-08T16:00:00.000Z","stockId":7262508141270,"netValue":1.1223119472726655},{"date":"2025-09-29T16:00:00.000Z","stockId":7262508141270,"netValue":1.1159609210266825},{"date":"2025-09-28T16:00:00.000Z","stockId":7262508141270,"netValue":1.111865288662084},{"date":"2025-09-25T16:00:00.000Z","stockId":7262508141270,"netValue":1.1062839559521114},{"date":"2025-09-24T16:00:00.000Z","stockId":7262508141270,"netValue":1.11198997922042},{"date":"2025-09-23T16:00:00.000Z","stockId":7262508141270,"netValue":1.110758466260347},{"date":"2025-09-22T16:00:00.000Z","stockId":7262508141270,"netValue":1.1056826419864236},{"date":"2025-09-21T16:00:00.000Z","stockId":7262508141270,"netValue":1.108380465078854},{"date":"2025-09-18T16:00:00.000Z","stockId":7262508141270,"netValue":1.1056249665790037},{"date":"2025-09-17T16:00:00.000Z","stockId":7262508141270,"netValue":1.1046658492054207},{"date":"2025-09-16T16:00:00.000Z","stockId":7262508141270,"netValue":1.107794584465833},{"date":"2025-09-15T16:00:00.000Z","stockId":7262508141270,"netValue":1.105186399104073},{"date":"2025-09-14T16:00:00.000Z","stockId":7262508141270,"netValue":1.1013041635406247},{"date":"2025-09-11T16:00:00.000Z","stockId":7262508141270,"netValue":1.1023356570627876},{"date":"2025-09-10T16:00:00.000Z","stockId":7262508141270,"netValue":1.1052832791254341},{"date":"2025-09-09T16:00:00.000Z","stockId":7262508141270,"netValue":1.098289595720202},{"date":"2025-09-08T16:00:00.000Z","stockId":7262508141270,"netValue":1.098966565131058},{"date":"2025-09-07T16:00:00.000Z","stockId":7262508141270,"netValue":1.1015329379262968},{"date":"2025-09-04T16:00:00.000Z","stockId":7262508141270,"netValue":1.0992407820643628},{"date":"2025-09-03T16:00:00.000Z","stockId":7262508141270,"netValue":1.08682542456021},{"date":"2025-09-02T16:00:00.000Z","stockId":7262508141270,"netValue":1.0968988558271202},{"date":"2025-09-01T16:00:00.000Z","stockId":7262508141270,"netValue":1.0994322217333017},{"date":"2025-08-31T16:00:00.000Z","stockId":7262508141270,"netValue":1.10694431034231},{"date":"2025-08-28T16:00:00.000Z","stockId":7262508141270,"netValue":1.103416258112131},{"date":"2025-08-27T16:00:00.000Z","stockId":7262508141270,"netValue":1.0970349096172336},{"date":"2025-08-26T16:00:00.000Z","stockId":7262508141270,"netValue":1.0910276794834246},{"date":"2025-08-25T16:00:00.000Z","stockId":7262508141270,"netValue":1.0981985868846889},{"date":"2025-08-24T16:00:00.000Z","stockId":7262508141270,"netValue":1.0995923078514458},{"date":"2025-08-21T16:00:00.000Z","stockId":7262508141270,"netValue":1.0913701083320981},{"date":"2025-08-20T16:00:00.000Z","stockId":7262508141270,"netValue":1.0847433686407022},{"date":"2025-08-19T16:00:00.000Z","stockId":7262508141270,"netValue":1.0854299038678008},{"date":"2025-08-18T16:00:00.000Z","stockId":7262508141270,"netValue":1.080990095032421},{"date":"2025-08-17T16:00:00.000Z","stockId":7262508141270,"netValue":1.0842034989642786},{"date":"2025-08-14T16:00:00.000Z","stockId":7262508141270,"netValue":1.0814045189821255},{"date":"2025-08-13T16:00:00.000Z","stockId":7262508141270,"netValue":1.0760126513819799},{"date":"2025-08-12T16:00:00.000Z","stockId":7262508141270,"netValue":1.0793977492716638},{"date":"2025-08-11T16:00:00.000Z","stockId":7262508141270,"netValue":1.07349447448583},{"date":"2025-08-10T16:00:00.000Z","stockId":7262508141270,"netValue":1.0740336120518803},{"date":"2025-08-07T16:00:00.000Z","stockId":7262508141270,"netValue":1.0722222313388379},{"date":"2025-08-06T16:00:00.000Z","stockId":7262508141270,"netValue":1.0738600633804125},{"date":"2025-08-05T16:00:00.000Z","stockId":7262508141270,"netValue":1.0741620328634869},{"date":"2025-08-04T16:00:00.000Z","stockId":7262508141270,"netValue":1.070632430486746},{"date":"2025-08-03T16:00:00.000Z","stockId":7262508141270,"netValue":1.0682685734013724},{"date":"2025-07-31T16:00:00.000Z","stockId":7262508141270,"netValue":1.0619953371522943},{"date":"2025-07-30T16:00:00.000Z","stockId":7262508141270,"netValue":1.0616027728696231},{"date":"2025-07-29T16:00:00.000Z","stockId":7262508141270,"netValue":1.0665131335271532},{"date":"2025-07-28T16:00:00.000Z","stockId":7262508141270,"netValue":1.068729292844649},{"date":"2025-07-27T16:00:00.000Z","stockId":7262508141270,"netValue":1.0667281452710102},{"date":"2025-07-24T16:00:00.000Z","stockId":7262508141270,"netValue":1.065132622261767},{"date":"2025-07-23T16:00:00.000Z","stockId":7262508141270,"netValue":1.0652786137406531},{"date":"2025-07-22T16:00:00.000Z","stockId":7262508141270,"netValue":1.0637702740725918},{"date":"2025-07-21T16:00:00.000Z","stockId":7262508141270,"netValue":1.0636166721959461},{"date":"2025-07-20T16:00:00.000Z","stockId":7262508141270,"netValue":1.0612650750733272},{"date":"2025-07-17T16:00:00.000Z","stockId":7262508141270,"netValue":1.0600855868135253},{"date":"2025-07-16T16:00:00.000Z","stockId":7262508141270,"netValue":1.059068285317386},{"date":"2025-07-15T16:00:00.000Z","stockId":7262508141270,"netValue":1.0567287204057394},{"date":"2025-07-14T16:00:00.000Z","stockId":7262508141270,"netValue":1.0554895119899848},{"date":"2025-07-13T16:00:00.000Z","stockId":7262508141270,"netValue":1.055305827839923},{"date":"2025-07-10T16:00:00.000Z","stockId":7262508141270,"netValue":1.053589707941628},{"date":"2025-07-09T16:00:00.000Z","stockId":7262508141270,"netValue":1.0532743683953105},{"date":"2025-07-08T16:00:00.000Z","stockId":7262508141270,"netValue":1.0528724970896706},{"date":"2025-07-07T16:00:00.000Z","stockId":7262508141270,"netValue":1.053812728122308},{"date":"2025-07-06T16:00:00.000Z","stockId":7262508141270,"netValue":1.0519433991249976},{"date":"2025-07-03T16:00:00.000Z","stockId":7262508141270,"netValue":1.0536917954729392},{"date":"2025-07-02T16:00:00.000Z","stockId":7262508141270,"netValue":1.0544603231834233},{"date":"2025-07-01T16:00:00.000Z","stockId":7262508141270,"netValue":1.0522351263373142},{"date":"2025-06-30T16:00:00.000Z","stockId":7262508141270,"netValue":1.0547112263296405},{"date":"2025-06-29T16:00:00.000Z","stockId":7262508141270,"netValue":1.0517249686937282},{"date":"2025-06-26T16:00:00.000Z","stockId":7262508141270,"netValue":1.0500980979968462},{"date":"2025-06-25T16:00:00.000Z","stockId":7262508141270,"netValue":1.0513958160998564},{"date":"2025-06-24T16:00:00.000Z","stockId":7262508141270,"netValue":1.0518166372214883},{"date":"2025-06-23T16:00:00.000Z","stockId":7262508141270,"netValue":1.0469340433184051},{"date":"2025-06-22T16:00:00.000Z","stockId":7262508141270,"netValue":1.0422361822696202},{"date":"2025-06-19T16:00:00.000Z","stockId":7262508141270,"netValue":1.040514111333256},{"date":"2025-06-18T16:00:00.000Z","stockId":7262508141270,"netValue":1.0415311533495035},{"date":"2025-06-17T16:00:00.000Z","stockId":7262508141270,"netValue":1.0433339951132825},{"date":"2025-06-16T16:00:00.000Z","stockId":7262508141270,"netValue":1.0434782013936301},{"date":"2025-06-15T16:00:00.000Z","stockId":7262508141270,"netValue":1.04450290285421},{"date":"2025-06-12T16:00:00.000Z","stockId":7262508141270,"netValue":1.045128295529734},{"date":"2025-06-11T16:00:00.000Z","stockId":7262508141270,"netValue":1.0469489211582395},{"date":"2025-06-10T16:00:00.000Z","stockId":7262508141270,"netValue":1.0469643732091107},{"date":"2025-06-09T16:00:00.000Z","stockId":7262508141270,"netValue":1.0458543402534461},{"date":"2025-06-08T16:00:00.000Z","stockId":7262508141270,"netValue":1.0466093566756263},{"date":"2025-06-05T16:00:00.000Z","stockId":7262508141270,"netValue":1.0455019359278506},{"date":"2025-06-04T16:00:00.000Z","stockId":7262508141270,"netValue":1.045440763769739},{"date":"2025-06-03T16:00:00.000Z","stockId":7262508141270,"netValue":1.0450215485550536},{"date":"2025-06-02T16:00:00.000Z","stockId":7262508141270,"netValue":1.0432204019743956},{"date":"2025-05-29T16:00:00.000Z","stockId":7262508141270,"netValue":1.0414896661672075},{"date":"2025-05-28T16:00:00.000Z","stockId":7262508141270,"netValue":1.0431640229502124},{"date":"2025-05-27T16:00:00.000Z","stockId":7262508141270,"netValue":1.0422130788078727},{"date":"2025-05-26T16:00:00.000Z","stockId":7262508141270,"netValue":1.0422265114238929},{"date":"2025-05-25T16:00:00.000Z","stockId":7262508141270,"netValue":1.0438544606455509},{"date":"2025-05-22T16:00:00.000Z","stockId":7262508141270,"netValue":1.0451500959234652},{"date":"2025-05-21T16:00:00.000Z","stockId":7262508141270,"netValue":1.0465383786218652},{"date":"2025-05-20T16:00:00.000Z","stockId":7262508141270,"netValue":1.0472658703805702},{"date":"2025-05-19T16:00:00.000Z","stockId":7262508141270,"netValue":1.0447947713287233},{"date":"2025-05-18T16:00:00.000Z","stockId":7262508141270,"netValue":1.0426793969158021},{"date":"2025-05-15T16:00:00.000Z","stockId":7262508141270,"netValue":1.0433996581574927},{"date":"2025-05-14T16:00:00.000Z","stockId":7262508141270,"netValue":1.044016510375386},{"date":"2025-05-13T16:00:00.000Z","stockId":7262508141270,"netValue":1.0460210712982223},{"date":"2025-05-12T16:00:00.000Z","stockId":7262508141270,"netValue":1.0444793159032857},{"date":"2025-05-11T16:00:00.000Z","stockId":7262508141270,"netValue":1.0447037363536753},{"date":"2025-05-08T16:00:00.000Z","stockId":7262508141270,"netValue":1.0418462135987148},{"date":"2025-05-07T16:00:00.000Z","stockId":7262508141270,"netValue":1.0421676041527688},{"date":"2025-05-06T16:00:00.000Z","stockId":7262508141270,"netValue":1.0403328848030442},{"date":"2025-05-05T16:00:00.000Z","stockId":7262508141270,"netValue":1.040133186137651},{"date":"2025-04-29T16:00:00.000Z","stockId":7262508141270,"netValue":1.0377869172240042},{"date":"2025-04-28T16:00:00.000Z","stockId":7262508141270,"netValue":1.036591335296802},{"date":"2025-04-27T16:00:00.000Z","stockId":7262508141270,"netValue":1.0372914700205305},{"date":"2025-04-24T16:00:00.000Z","stockId":7262508141270,"netValue":1.038413999875025},{"date":"2025-04-23T16:00:00.000Z","stockId":7262508141270,"netValue":1.0381014940410689},{"date":"2025-04-22T16:00:00.000Z","stockId":7262508141270,"netValue":1.0385014642268737},{"date":"2025-04-21T16:00:00.000Z","stockId":7262508141270,"netValue":1.0369218394499082},{"date":"2025-04-20T16:00:00.000Z","stockId":7262508141270,"netValue":1.03718042966223},{"date":"2025-04-17T16:00:00.000Z","stockId":7262508141270,"netValue":1.0341738192307974},{"date":"2025-04-16T16:00:00.000Z","stockId":7262508141270,"netValue":1.0342152955518338},{"date":"2025-04-15T16:00:00.000Z","stockId":7262508141270,"netValue":1.0346255543025296},{"date":"2025-04-14T16:00:00.000Z","stockId":7262508141270,"netValue":1.0358687019929191},{"date":"2025-04-13T16:00:00.000Z","stockId":7262508141270,"netValue":1.0360568753649386},{"date":"2025-04-10T16:00:00.000Z","stockId":7262508141270,"netValue":1.0339159923462744},{"date":"2025-04-09T16:00:00.000Z","stockId":7262508141270,"netValue":1.0313539166503203},{"date":"2025-04-08T16:00:00.000Z","stockId":7262508141270,"netValue":1.026943361964815},{"date":"2025-04-07T16:00:00.000Z","stockId":7262508141270,"netValue":1.0260968938357433},{"date":"2025-04-06T16:00:00.000Z","stockId":7262508141270,"netValue":1.0255954477969078},{"date":"2025-04-02T16:00:00.000Z","stockId":7262508141270,"netValue":1.0467672137794088},{"date":"2025-04-01T16:00:00.000Z","stockId":7262508141270,"netValue":1.0516643577262343},{"date":"2025-03-31T16:00:00.000Z","stockId":7262508141270,"netValue":1.0521541980129718},{"date":"2025-03-30T16:00:00.000Z","stockId":7262508141270,"netValue":1.0525862325842235},{"date":"2025-03-27T16:00:00.000Z","stockId":7262508141270,"netValue":1.053001894940363},{"date":"2025-03-26T16:00:00.000Z","stockId":7262508141270,"netValue":1.0549784586348432},{"date":"2025-03-25T16:00:00.000Z","stockId":7262508141270,"netValue":1.053766716547775},{"date":"2025-03-24T16:00:00.000Z","stockId":7262508141270,"netValue":1.0539717912805864},{"date":"2025-03-23T16:00:00.000Z","stockId":7262508141270,"netValue":1.0574788266611115},{"date":"2025-03-20T16:00:00.000Z","stockId":7262508141270,"netValue":1.0558537046360932},{"date":"2025-03-19T16:00:00.000Z","stockId":7262508141270,"netValue":1.0634670976136247},{"date":"2025-03-18T16:00:00.000Z","stockId":7262508141270,"netValue":1.0659712762566793},{"date":"2025-03-17T16:00:00.000Z","stockId":7262508141270,"netValue":1.0680645423262356},{"date":"2025-03-16T16:00:00.000Z","stockId":7262508141270,"netValue":1.0664185927294048},{"date":"2025-03-13T16:00:00.000Z","stockId":7262508141270,"netValue":1.0668834932418425},{"date":"2025-03-12T16:00:00.000Z","stockId":7262508141270,"netValue":1.0605692229991097},{"date":"2025-03-11T16:00:00.000Z","stockId":7262508141270,"netValue":1.0634094946862833},{"date":"2025-03-10T16:00:00.000Z","stockId":7262508141270,"netValue":1.062080804892602},{"date":"2025-03-09T16:00:00.000Z","stockId":7262508141270,"netValue":1.062806919465781},{"date":"2025-03-06T16:00:00.000Z","stockId":7262508141270,"netValue":1.0635622522650254},{"date":"2025-03-05T16:00:00.000Z","stockId":7262508141270,"netValue":1.065146761672734},{"date":"2025-03-04T16:00:00.000Z","stockId":7262508141270,"netValue":1.0604065933872566},{"date":"2025-03-03T16:00:00.000Z","stockId":7262508141270,"netValue":1.0584502440812307},{"date":"2025-03-02T16:00:00.000Z","stockId":7262508141270,"netValue":1.0572424289953855},{"date":"2025-02-27T16:00:00.000Z","stockId":7262508141270,"netValue":1.0584654939963938},{"date":"2025-02-26T16:00:00.000Z","stockId":7262508141270,"netValue":1.0695567634349468},{"date":"2025-02-25T16:00:00.000Z","stockId":7262508141270,"netValue":1.072143194369105},{"date":"2025-02-24T16:00:00.000Z","stockId":7262508141270,"netValue":1.0680601594787285},{"date":"2025-02-23T16:00:00.000Z","stockId":7262508141270,"netValue":1.069688916389833},{"date":"2025-02-20T16:00:00.000Z","stockId":7262508141270,"netValue":1.0705010124666419},{"date":"2025-02-19T16:00:00.000Z","stockId":7262508141270,"netValue":1.0636223294702274},{"date":"2025-02-18T16:00:00.000Z","stockId":7262508141270,"netValue":1.0626697834198529},{"date":"2025-02-17T16:00:00.000Z","stockId":7262508141270,"netValue":1.0553278004587983},{"date":"2025-02-16T16:00:00.000Z","stockId":7262508141270,"netValue":1.0585962046141493},{"date":"2025-02-13T16:00:00.000Z","stockId":7262508141270,"netValue":1.0569883332855368},{"date":"2025-02-12T16:00:00.000Z","stockId":7262508141270,"netValue":1.0554495075640162},{"date":"2025-02-11T16:00:00.000Z","stockId":7262508141270,"netValue":1.0603247227525665},{"date":"2025-02-10T16:00:00.000Z","stockId":7262508141270,"netValue":1.0562976456011417},{"date":"2025-02-09T16:00:00.000Z","stockId":7262508141270,"netValue":1.0575749197839375},{"date":"2025-02-06T16:00:00.000Z","stockId":7262508141270,"netValue":1.0566158892334714},{"date":"2025-02-05T16:00:00.000Z","stockId":7262508141270,"netValue":1.052382493748682},{"date":"2025-02-04T16:00:00.000Z","stockId":7262508141270,"netValue":1.044017826059191},{"date":"2025-01-26T16:00:00.000Z","stockId":7262508141270,"netValue":1.043147880302959},{"date":"2025-01-23T16:00:00.000Z","stockId":7262508141270,"netValue":1.0480180280544296},{"date":"2025-01-22T16:00:00.000Z","stockId":7262508141270,"netValue":1.0409449075915334},{"date":"2025-01-21T16:00:00.000Z","stockId":7262508141270,"netValue":1.0430151905980845},{"date":"2025-01-20T16:00:00.000Z","stockId":7262508141270,"netValue":1.044950458797491},{"date":"2025-01-19T16:00:00.000Z","stockId":7262508141270,"netValue":1.04224037830041},{"date":"2025-01-16T16:00:00.000Z","stockId":7262508141270,"netValue":1.0398607548440535},{"date":"2025-01-15T16:00:00.000Z","stockId":7262508141270,"netValue":1.0376726385384671},{"date":"2025-01-14T16:00:00.000Z","stockId":7262508141270,"netValue":1.0378586485956927},{"date":"2025-01-13T16:00:00.000Z","stockId":7262508141270,"netValue":1.0381866903121684},{"date":"2025-01-12T16:00:00.000Z","stockId":7262508141270,"netValue":1.0296154719685975},{"date":"2025-01-09T16:00:00.000Z","stockId":7262508141270,"netValue":1.0300634646654647},{"date":"2025-01-08T16:00:00.000Z","stockId":7262508141270,"netValue":1.0333929557250214},{"date":"2025-01-07T16:00:00.000Z","stockId":7262508141270,"netValue":1.0330383613639633},{"date":"2025-01-06T16:00:00.000Z","stockId":7262508141270,"netValue":1.031278476218104},{"date":"2025-01-05T16:00:00.000Z","stockId":7262508141270,"netValue":1.02826804992337},{"date":"2025-01-02T16:00:00.000Z","stockId":7262508141270,"netValue":1.029330251194269},{"date":"2025-01-01T16:00:00.000Z","stockId":7262508141270,"netValue":1.0331306903650341},{"date":"2024-12-30T16:00:00.000Z","stockId":7262508141270,"netValue":1.038499191742031},{"date":"2024-12-29T16:00:00.000Z","stockId":7262508141270,"netValue":1.0435296601175288},{"date":"2024-12-26T16:00:00.000Z","stockId":7262508141270,"netValue":1.043039270125799},{"date":"2024-12-25T16:00:00.000Z","stockId":7262508141270,"netValue":1.0440244149721898},{"date":"2024-12-24T16:00:00.000Z","stockId":7262508141270,"netValue":1.0404981874350832},{"date":"2024-12-23T16:00:00.000Z","stockId":7262508141270,"netValue":1.042154494358704},{"date":"2024-12-22T16:00:00.000Z","stockId":7262508141270,"netValue":1.037313382704219},{"date":"2024-12-19T16:00:00.000Z","stockId":7262508141270,"netValue":1.0436633165725715},{"date":"2024-12-18T16:00:00.000Z","stockId":7262508141270,"netValue":1.039138278038676},{"date":"2024-12-17T16:00:00.000Z","stockId":7262508141270,"netValue":1.038523551084646},{"date":"2024-12-16T16:00:00.000Z","stockId":7262508141270,"netValue":1.0351392392886014},{"date":"2024-12-15T16:00:00.000Z","stockId":7262508141270,"netValue":1.0393235253545903},{"date":"2024-12-12T16:00:00.000Z","stockId":7262508141270,"netValue":1.0424190593375482},{"date":"2024-12-11T16:00:00.000Z","stockId":7262508141270,"netValue":1.0471268126641762},{"date":"2024-12-10T16:00:00.000Z","stockId":7262508141270,"netValue":1.0468532773848955},{"date":"2024-12-09T16:00:00.000Z","stockId":7262508141270,"netValue":1.0434670292362678},{"date":"2024-12-08T16:00:00.000Z","stockId":7262508141270,"netValue":1.0406343764256907},{"date":"2024-12-05T16:00:00.000Z","stockId":7262508141270,"netValue":1.0410191127737933},{"date":"2024-12-04T16:00:00.000Z","stockId":7262508141270,"netValue":1.0381622615141848},{"date":"2024-12-03T16:00:00.000Z","stockId":7262508141270,"netValue":1.0362906018077667},{"date":"2024-12-02T16:00:00.000Z","stockId":7262508141270,"netValue":1.0374721310585677},{"date":"2024-12-01T16:00:00.000Z","stockId":7262508141270,"netValue":1.03761800072488},{"date":"2024-11-28T16:00:00.000Z","stockId":7262508141270,"netValue":1.0331356288756313},{"date":"2024-11-27T16:00:00.000Z","stockId":7262508141270,"netValue":1.0280728451519299},{"date":"2024-11-26T16:00:00.000Z","stockId":7262508141270,"netValue":1.0299590041409903},{"date":"2024-11-25T16:00:00.000Z","stockId":7262508141270,"netValue":1.0239325215851407},{"date":"2024-11-24T16:00:00.000Z","stockId":7262508141270,"netValue":1.0257031081447128},{"date":"2024-11-21T16:00:00.000Z","stockId":7262508141270,"netValue":1.027539944818505},{"date":"2024-11-20T16:00:00.000Z","stockId":7262508141270,"netValue":1.035760493242641},{"date":"2024-11-19T16:00:00.000Z","stockId":7262508141270,"netValue":1.0355698652026901},{"date":"2024-11-18T16:00:00.000Z","stockId":7262508141270,"netValue":1.033812284915608},{"date":"2024-11-17T16:00:00.000Z","stockId":7262508141270,"netValue":1.0296266276809198},{"date":"2024-11-14T16:00:00.000Z","stockId":7262508141270,"netValue":1.0333590036136},{"date":"2024-11-13T16:00:00.000Z","stockId":7262508141270,"netValue":1.0389780993200883},{"date":"2024-11-12T16:00:00.000Z","stockId":7262508141270,"netValue":1.045708862115605},{"date":"2024-11-11T16:00:00.000Z","stockId":7262508141270,"netValue":1.0440691513143086},{"date":"2024-11-10T16:00:00.000Z","stockId":7262508141270,"netValue":1.0475255131972667},{"date":"2024-11-07T16:00:00.000Z","stockId":7262508141270,"netValue":1.0411325856991813},{"date":"2024-11-06T16:00:00.000Z","stockId":7262508141270,"netValue":1.038958635683538},{"date":"2024-11-05T16:00:00.000Z","stockId":7262508141270,"netValue":1.034411104455501},{"date":"2024-11-04T16:00:00.000Z","stockId":7262508141270,"netValue":1.0348443945033656},{"date":"2024-11-03T16:00:00.000Z","stockId":7262508141270,"netValue":1.0284236803290432},{"date":"2024-10-31T16:00:00.000Z","stockId":7262508141270,"netValue":1.0243342334515355},{"date":"2024-10-30T16:00:00.000Z","stockId":7262508141270,"netValue":1.0261157991200216},{"date":"2024-10-29T16:00:00.000Z","stockId":7262508141270,"netValue":1.0260787131952809},{"date":"2024-10-28T16:00:00.000Z","stockId":7262508141270,"netValue":1.0274392383579443},{"date":"2024-10-27T16:00:00.000Z","stockId":7262508141270,"netValue":1.0297952899838723},{"date":"2024-10-24T16:00:00.000Z","stockId":7262508141270,"netValue":1.0293113392850723},{"date":"2024-10-23T16:00:00.000Z","stockId":7262508141270,"netValue":1.0285693791890256},{"date":"2024-10-22T16:00:00.000Z","stockId":7262508141270,"netValue":1.0311915609222235},{"date":"2024-10-21T16:00:00.000Z","stockId":7262508141270,"netValue":1.0316012050120567},{"date":"2024-10-20T16:00:00.000Z","stockId":7262508141270,"netValue":1.0321904611392942},{"date":"2024-10-17T16:00:00.000Z","stockId":7262508141270,"netValue":1.0300112403593265},{"date":"2024-10-16T16:00:00.000Z","stockId":7262508141270,"netValue":1.0247668074834544},{"date":"2024-10-15T16:00:00.000Z","stockId":7262508141270,"netValue":1.0257983276462483},{"date":"2024-10-14T16:00:00.000Z","stockId":7262508141270,"netValue":1.0268309444486887},{"date":"2024-10-13T16:00:00.000Z","stockId":7262508141270,"netValue":1.0312249437898178},{"date":"2024-10-10T16:00:00.000Z","stockId":7262508141270,"netValue":1.0275739315983525},{"date":"2024-10-09T16:00:00.000Z","stockId":7262508141270,"netValue":1.0298182680835695},{"date":"2024-10-08T16:00:00.000Z","stockId":7262508141270,"netValue":1.025886466169053},{"date":"2024-10-07T16:00:00.000Z","stockId":7262508141270,"netValue":1.0386096465248829},{"date":"2024-09-29T16:00:00.000Z","stockId":7262508141270,"netValue":1.032669438115143},{"date":"2024-09-26T16:00:00.000Z","stockId":7262508141270,"netValue":1.0203065640431157},{"date":"2024-09-25T16:00:00.000Z","stockId":7262508141270,"netValue":1.016267780464128},{"date":"2024-09-24T16:00:00.000Z","stockId":7262508141270,"netValue":1.0120531708479386},{"date":"2024-09-23T16:00:00.000Z","stockId":7262508141270,"netValue":1.0113201096121363},{"date":"2024-09-22T16:00:00.000Z","stockId":7262508141270,"netValue":1.005179127149768},{"date":"2024-09-19T16:00:00.000Z","stockId":7262508141270,"netValue":1.0031566433376984},{"date":"2024-09-18T16:00:00.000Z","stockId":7262508141270,"netValue":1.0023024781836931},{"date":"2024-09-17T16:00:00.000Z","stockId":7262508141270,"netValue":1.0019862055295254},{"date":"2024-09-12T16:00:00.000Z","stockId":7262508141270,"netValue":1.0010013938351534},{"date":"2024-09-11T16:00:00.000Z","stockId":7262508141270,"netValue":0.997870683790999},{"date":"2024-09-10T16:00:00.000Z","stockId":7262508141270,"netValue":1},{"date":"2024-09-09T16:00:00.000Z","stockId":7262508141270,"netValue":1}]}