window.pageData = {"startDate":"2024-07-27T13:40:02.876Z","endDate":"2026-07-27T13:40:02.876Z","manager":{"_id":7252616161680,"name":"姚志鹏","gender":"m","educationCode":"001002","resume":"姚志鹏先生：硕士研究生，具有基金从业资格。中国国籍。2011年加入嘉实基金管理有限公司，曾任股票研究部研究员一职，现任成长风格投资总监。2016年12月28日至2020年7月22日任嘉实新收益灵活配置混合型证券投资基金基金经理、2016年4月30日至今任嘉实智能汽车股票型证券投资基金基金经理、2017年3月16日至今任嘉实新能源新材料股票型证券投资基金基金经理、2018年3月21日至今任嘉实环保低碳股票型证券投资基金基金经理、2020年7月21日至今任嘉实产业先锋混合型证券投资基金基金经理、2020年11月23日至今任嘉实动力先锋混合型证券投资基金基金经理、2021年7月27日至今任嘉实时代先锋三年持有期混合型证券投资基金基金经理、2021年8月31日至今任嘉实远见先锋一年持有期混合型证券投资基金基金经理。","tickerId":252616161680,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20446053","exchange":"fm","cnInfoCode":"db20446053","followedNum":4,"currency":"CNY","workingDate":"2016-04-29T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"company","pinyin":"yzp","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":7252616161680,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.09954973636853937,"fm_p_r_m3":-0.24201911731696857,"fm_p_r_m6":-0.17311923396173456,"fm_p_r_y1":0.1022169565445521,"fm_p_r_y3":0.06887275962444761,"fm_p_r_y5":-0.2682055013827185,"fm_cagr_p_r_fs":0.06218877773387943,"fm_cagr_p_r_fs_m":0.05329795538266979,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.4414976599063963,"fm_p_r_fys_m":0.004303697751238511,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.9237588652482269,"fm_p_r_m1_m":-0.0657568217831116,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.6699029126213593,"fm_p_r_m3_m":-0.04766162894287096,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.9901153212520593,"fm_p_r_m6_m":-0.04625647858761073,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.8956521739130435,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.5872093023255814,"fm_p_r_y3_m":0.24705131317694518,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.7746113989637305,"fm_p_r_y5_m":0.08226865356594482,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.8850574712643678,"fm_p_r_y10_m":0.7869661079172057,"fm_p_r_y10_r_c":89,"fm_p_r_y10_rp":0.4431818181818182,"fm_p_r_fys":-0.14938285323686396,"fm_p_r_y10":0.8230195226230119},"fmi":{"stockId":7252616161680,"type":"fmi","fm_my":10.2,"fm_d":{"3000000000870":"本基金、嘉实环保低碳股票、嘉实智能汽车股票、嘉实新能源新材料股票、嘉实产业先锋混合、嘉实动力先锋混合基金经理","3000000001616":"本基金、嘉实智能汽车股票、嘉实新能源新材料股票、嘉实产业先锋混合、嘉实动力先锋混合、嘉实时代先锋三年持有期混合、嘉实远见先锋一年持有期混合、嘉实积极配置一年持有期混合基金经理，公司副总经理、股票投研首席投资官。","3000000002168":"本基金、嘉实环保低碳股票、嘉实新能源新材料股票、嘉实产业先锋混合、嘉实动力先锋混合、嘉实时代先锋三年持有期混合、嘉实远见先锋一年持有期混合、嘉实积极配置一年持有期混合基金经理，公司副总经理、股票投研首席投资官。","3000000003984":"本基金、嘉实环保低碳股票、嘉实智能汽车股票、嘉实产业先锋混合、嘉实动力先锋混合、嘉实时代先锋三年持有期混合、嘉实远见先锋一年持有期混合、嘉实积极配置一年持有期混合基金经理，公司副总经理、股票投研首席投资官。","3000000009869":"本基金、嘉实环保低碳股票、嘉实智能汽车股票、嘉实新能源新材料股票、嘉实动力先锋混合、嘉实时代先锋三年持有期混合、嘉实远见先锋一年持有期混合、嘉实积极配置一年持有期混合基金经理，公司副总经理、股票投研首席投资官。","3000000009909":"本基金、嘉实环保低碳股票、嘉实智能汽车股票、嘉实新能源新材料股票、嘉实产业先锋混合、嘉实时代先锋三年持有期混合、嘉实远见先锋一年持有期混合、嘉实积极配置一年持有期混合基金经理，公司副总经理、股票投研首席投资官。","3000000011643":"本基金、嘉实环保低碳股票、嘉实智能汽车股票、嘉实新能源新材料股票、嘉实产业先锋混合、嘉实动力先锋混合、嘉实远见先锋一年持有期混合、嘉实积极配置一年持有期混合基金经理，公司副总经理、股票投研首席投资官。","3000000012852":"本基金、嘉实环保低碳股票、嘉实智能汽车股票、嘉实新能源新材料股票、嘉实产业先锋混合、嘉实动力先锋混合、嘉实时代先锋三年持有期混合、嘉实积极配置一年持有期混合基金经理，公司副总经理、股票投研首席投资官。","3000000017147":"本基金、嘉实环保低碳股票、嘉实智能汽车股票、嘉实新能源新材料股票、嘉实产业先锋混合、嘉实动力先锋混合、嘉实时代先锋三年持有期混合、嘉实远见先锋一年持有期混合基金经理，公司副总经理、股票投研首席投资官。"},"fm_wy":14,"fm_a_as":10219715110.6517,"fm_a_mfn":10,"fm_as":14659624993.822699,"fm_b_as":0,"fm_e_as":10219715110.6517,"fm_h_as":4439909883.171,"fm_i_as":0,"fm_mfn":8,"fm_msl":"company","fm_nb_as":14659624993.822699,"fm_q_as":0,"fm_r_f_cagr":0.0897,"fm_r_fd":3000000002168,"fm_r_ftp":1.4063}},"topTenManagedFundList":[{"_id":3000000002168,"stockCode":"002168","stockType":"fund","areaCode":"cn","followedNum":234,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-12-23T16:00:00.000Z","setUpScale":228911000,"market":"a","tickerId":2168,"name":"嘉实智能汽车股票型证券投资基金","shortName":"嘉实智能汽车股票(002168)","fundSecondLevel":"company","__csrcFundId":4474,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:49.595Z","masterFundFlag":1,"inceptionDate":"2016-02-03T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","pinyin":"jsznqcgpxzqtzjj","masterFundShortName":"嘉实智能汽车股票","hotMetrics":{"stockId":3000000002168,"type":"f_as","f_tas":3224233756.32,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003984,"stockCode":"003984","stockType":"fund","areaCode":"cn","followedNum":300,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-01-18T16:00:00.000Z","setUpScale":1313440000,"market":"a","tickerId":3984,"name":"嘉实新能源新材料股票型证券投资基金","shortName":"嘉实新能源新材料股票(003984)","fundSecondLevel":"company","__csrcFundId":1564,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:49.606Z","masterFundFlag":1,"inceptionDate":"2017-03-15T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","pinyin":"jsxnyxclgpxzqtzjj","masterFundShortName":"嘉实新能源新材料股票","hotMetrics":{"stockId":3000000003984,"type":"f_as","f_tas":2792410191.9456997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001616,"stockCode":"001616","stockType":"fund","areaCode":"cn","followedNum":193,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-11-24T16:00:00.000Z","setUpScale":1746750000,"market":"a","tickerId":1616,"name":"嘉实环保低碳股票型证券投资基金","shortName":"嘉实环保低碳股票(001616)","fundSecondLevel":"company","__csrcFundId":4383,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:49.586Z","masterFundFlag":1,"inceptionDate":"2015-12-29T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","pinyin":"jshbdtgpxzqtzjj","masterFundShortName":"嘉实环保低碳股票","hotMetrics":{"stockId":3000000001616,"type":"f_as","f_tas":2283307061.376,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003985,"stockCode":"003985","stockType":"fund","areaCode":"cn","followedNum":77,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-01-18T16:00:00.000Z","setUpScale":1313440000,"market":"a","tickerId":3985,"name":"嘉实新能源新材料股票型证券投资基金","shortName":"嘉实新能源新材料股票C","fundSecondLevel":"company","__csrcFundId":1564,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:54.929Z","inceptionDate":"2017-03-15T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsxnyxclgpxzqtzjj","hotMetrics":{"stockId":3000000003985,"type":"f_as","f_tas":1919764101.01,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009909,"__csrcFundId":8280,"stockCode":"009909","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9909,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:31.512Z","status":"normal","exchange":"jj","name":"嘉实动力先锋混合型证券投资基金","inceptionDate":"2020-11-22T16:00:00.000Z","shortName":"嘉实动力先锋混合(009909)","followedNum":10,"fundCollectionId":4000050080000,"currency":"CNY","setUpDate":"2020-11-22T16:00:00.000Z","setUpAssetScale":7195789991.49,"setUpShares":7195789991.49,"pinyin":"jsdlxfhhxzqtzjj","masterFundShortName":"嘉实动力先锋混合","hotMetrics":{"stockId":3000000009909,"type":"f_as","f_tas":1165533979.7541,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012852,"__csrcFundId":9782,"stockCode":"012852","shortName":"嘉实远见先锋一年持有期混合(012852)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12852,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:31.587Z","status":"normal","exchange":"jj","name":"嘉实远见先锋一年持有期混合型证券投资基金","fundCollectionId":4000050080000,"inceptionDate":"2021-08-30T16:00:00.000Z","followedNum":4,"pinyin":"jsyjxfyncyqhhxzqtzjj","masterFundShortName":"嘉实远见先锋一年持有期混合","hotMetrics":{"stockId":3000000012852,"type":"f_as","f_tas":1156848872.5503001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011643,"__csrcFundId":9527,"stockCode":"011643","shortName":"嘉实时代先锋三年持有期混合(011643)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11643,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:31.556Z","status":"normal","exchange":"jj","name":"嘉实时代先锋三年持有期混合型证券投资基金","fundCollectionId":4000050080000,"currency":"CNY","inceptionDate":"2021-07-26T16:00:00.000Z","followedNum":3,"setUpDate":"2021-07-26T16:00:00.000Z","setUpAssetScale":2289413451.67,"setUpShares":2289413451.67,"pinyin":"jssdxfsncyqhhxzqtzjj","masterFundShortName":"嘉实时代先锋三年持有期混合","hotMetrics":{"stockId":3000000011643,"type":"f_as","f_tas":918625181.9184,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009869,"__csrcFundId":7903,"stockCode":"009869","name":"嘉实产业先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9869,"masterFundFlag":1,"inceptionDate":"2020-07-20T16:00:00.000Z","fundStatus":"normal","lastUpdated":"2026-07-24T21:23:31.509Z","status":"normal","shortName":"嘉实产业先锋混合(009869)","exchange":"jj","followedNum":5,"fundCollectionId":4000050080000,"currency":"CNY","setUpDate":"2020-07-20T16:00:00.000Z","setUpAssetScale":7335591122.32,"setUpShares":7335591122.32,"pinyin":"jscyxfhhxzqtzjj","masterFundShortName":"嘉实产业先锋混合","hotMetrics":{"stockId":3000000009869,"type":"f_as","f_tas":610661621.4057,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009910,"name":"嘉实动力先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-22T16:00:00.000Z","stockCode":"009910","tickerId":9910,"shortName":"嘉实动力先锋混合C","__csrcFundId":8280,"lastUpdated":"2025-01-04T00:32:05.484Z","exchange":"jj","followedNum":11,"fundCollectionId":4000050080000,"currency":"CNY","status":"normal","setUpDate":"2020-11-22T16:00:00.000Z","setUpAssetScale":723988932.68,"setUpShares":723988932.68,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsdlxfhhxzqtzjj","hotMetrics":{"stockId":3000000009910,"type":"f_as","f_tas":188175299.1264,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009870,"name":"嘉实产业先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-07-20T16:00:00.000Z","fundStatus":"normal","stockCode":"009870","tickerId":9870,"shortName":"嘉实产业先锋混合C","__csrcFundId":7903,"lastUpdated":"2025-01-04T00:32:05.402Z","exchange":"jj","followedNum":12,"fundCollectionId":4000050080000,"currency":"CNY","status":"normal","setUpDate":"2020-07-20T16:00:00.000Z","setUpAssetScale":1129741682.91,"setUpShares":1129741682.91,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jscyxfhhxzqtzjj","hotMetrics":{"stockId":3000000009870,"type":"f_as","f_tas":153440678.8334,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.015656790368773876,"oneMonth":-0.034055568565101835,"threeMonths":-0.014361919533845358,"sixMonths":-0.0006927783173136248,"oneYear":0.13938640614853814,"threeYears":0.20502517713685364,"fiveYears":-0.010287689079432893,"tenYears":0.461179283230011},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49105,"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":"2026-07-26T16:00:00.000Z","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},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7252616161680,"netValue":1.8531580961873915},{"date":"2026-07-22T16:00:00.000Z","stockId":7252616161680,"netValue":1.8974477795097984},{"date":"2026-07-21T16:00:00.000Z","stockId":7252616161680,"netValue":1.8222281664511706},{"date":"2026-07-20T16:00:00.000Z","stockId":7252616161680,"netValue":1.8354747122917199},{"date":"2026-07-19T16:00:00.000Z","stockId":7252616161680,"netValue":1.7823864954478132},{"date":"2026-07-16T16:00:00.000Z","stockId":7252616161680,"netValue":1.7997229286782925},{"date":"2026-07-15T16:00:00.000Z","stockId":7252616161680,"netValue":1.8518581599611879},{"date":"2026-07-14T16:00:00.000Z","stockId":7252616161680,"netValue":1.8875234073870693},{"stockId":7252616161680,"date":"2026-07-13T16:00:00.000Z","netValue":1.8870446938709027},{"date":"2026-07-12T16:00:00.000Z","stockId":7252616161680,"netValue":1.851311864615238},{"date":"2026-07-09T16:00:00.000Z","stockId":7252616161680,"netValue":1.901994724334474},{"stockId":7252616161680,"date":"2026-07-08T16:00:00.000Z","netValue":1.9575520664992658},{"stockId":7252616161680,"date":"2026-07-07T16:00:00.000Z","netValue":1.9848396668757289},{"date":"2026-07-06T16:00:00.000Z","stockId":7252616161680,"netValue":2.0880482247818617},{"stockId":7252616161680,"date":"2026-07-05T16:00:00.000Z","netValue":2.1014916663985086},{"stockId":7252616161680,"date":"2026-07-02T16:00:00.000Z","netValue":2.124636694607247},{"stockId":7252616161680,"date":"2026-07-01T16:00:00.000Z","netValue":2.128554654148339},{"date":"2026-06-30T16:00:00.000Z","stockId":7252616161680,"netValue":2.1501695461619326},{"date":"2026-06-29T16:00:00.000Z","stockId":7252616161680,"netValue":2.1335995464303688},{"stockId":7252616161680,"date":"2026-06-28T16:00:00.000Z","netValue":2.0930766000085326},{"date":"2026-06-25T16:00:00.000Z","stockId":7252616161680,"netValue":2.0580349310063153},{"stockId":7252616161680,"date":"2026-06-24T16:00:00.000Z","netValue":2.179114323914861},{"stockId":7252616161680,"date":"2026-06-23T16:00:00.000Z","netValue":2.2132776908802523},{"stockId":7252616161680,"date":"2026-06-22T16:00:00.000Z","netValue":2.165937504217417},{"stockId":7252616161680,"date":"2026-06-21T16:00:00.000Z","netValue":2.2431974173785867},{"stockId":7252616161680,"date":"2026-06-17T16:00:00.000Z","netValue":2.156457886432992},{"stockId":7252616161680,"date":"2026-06-16T16:00:00.000Z","netValue":2.1905013273653022},{"stockId":7252616161680,"date":"2026-06-15T16:00:00.000Z","netValue":2.1874506282363964},{"date":"2026-06-14T16:00:00.000Z","stockId":7252616161680,"netValue":2.1564506499946035},{"stockId":7252616161680,"date":"2026-06-11T16:00:00.000Z","netValue":2.1405801201171775},{"stockId":7252616161680,"date":"2026-06-10T16:00:00.000Z","netValue":2.084663892538369},{"stockId":7252616161680,"date":"2026-06-09T16:00:00.000Z","netValue":2.059953298570616},{"stockId":7252616161680,"date":"2026-06-08T16:00:00.000Z","netValue":2.088236409287229},{"date":"2026-06-07T16:00:00.000Z","stockId":7252616161680,"netValue":2.0385941844860826},{"date":"2026-06-04T16:00:00.000Z","stockId":7252616161680,"netValue":2.105006387014863},{"stockId":7252616161680,"date":"2026-06-03T16:00:00.000Z","netValue":2.1359681627436293},{"stockId":7252616161680,"date":"2026-06-02T16:00:00.000Z","netValue":2.196498081883271},{"stockId":7252616161680,"date":"2026-06-01T16:00:00.000Z","netValue":2.2237839816271134},{"date":"2026-05-31T16:00:00.000Z","stockId":7252616161680,"netValue":2.2320619756970492},{"stockId":7252616161680,"date":"2026-05-28T16:00:00.000Z","netValue":2.2497832414031267},{"date":"2026-05-27T16:00:00.000Z","stockId":7252616161680,"netValue":2.2754683132182096},{"date":"2026-05-26T16:00:00.000Z","stockId":7252616161680,"netValue":2.2835955874850558},{"stockId":7252616161680,"date":"2026-05-25T16:00:00.000Z","netValue":2.277656244291352},{"date":"2026-05-24T16:00:00.000Z","stockId":7252616161680,"netValue":2.2761977737745616},{"stockId":7252616161680,"date":"2026-05-21T16:00:00.000Z","netValue":2.326397956632769},{"date":"2026-05-20T16:00:00.000Z","stockId":7252616161680,"netValue":2.303221065136314},{"stockId":7252616161680,"date":"2026-05-19T16:00:00.000Z","netValue":2.35455306712602},{"stockId":7252616161680,"date":"2026-05-18T16:00:00.000Z","netValue":2.3141084598096073},{"date":"2026-05-17T16:00:00.000Z","stockId":7252616161680,"netValue":2.329871591148996},{"date":"2026-05-14T16:00:00.000Z","stockId":7252616161680,"netValue":2.3490709602513573},{"date":"2026-05-13T16:00:00.000Z","stockId":7252616161680,"netValue":2.360451609133802},{"date":"2026-05-12T16:00:00.000Z","stockId":7252616161680,"netValue":2.4381337374263548},{"date":"2026-05-11T16:00:00.000Z","stockId":7252616161680,"netValue":2.457132083510844},{"date":"2026-05-10T16:00:00.000Z","stockId":7252616161680,"netValue":2.488945647513529},{"date":"2026-05-07T16:00:00.000Z","stockId":7252616161680,"netValue":2.480366429072254},{"date":"2026-05-06T16:00:00.000Z","stockId":7252616161680,"netValue":2.5526783807847218},{"stockId":7252616161680,"date":"2026-05-05T16:00:00.000Z","netValue":2.6069615325754714},{"stockId":7252616161680,"date":"2026-04-29T16:00:00.000Z","netValue":2.5347654950569996},{"stockId":7252616161680,"date":"2026-04-28T16:00:00.000Z","netValue":2.5560904259830446},{"stockId":7252616161680,"date":"2026-04-27T16:00:00.000Z","netValue":2.4165573228279085},{"date":"2026-04-26T16:00:00.000Z","stockId":7252616161680,"netValue":2.444861260389249},{"date":"2026-04-23T16:00:00.000Z","stockId":7252616161680,"netValue":2.4425800615642363},{"date":"2026-04-22T16:00:00.000Z","stockId":7252616161680,"netValue":2.369544015255856},{"stockId":7252616161680,"date":"2026-04-21T16:00:00.000Z","netValue":2.4067006302888347},{"stockId":7252616161680,"date":"2026-04-20T16:00:00.000Z","netValue":2.412849386997246},{"stockId":7252616161680,"date":"2026-04-19T16:00:00.000Z","netValue":2.3727593320923157},{"stockId":7252616161680,"date":"2026-04-16T16:00:00.000Z","netValue":2.390710350827828},{"date":"2026-04-15T16:00:00.000Z","stockId":7252616161680,"netValue":2.406211681049033},{"date":"2026-04-14T16:00:00.000Z","stockId":7252616161680,"netValue":2.337936920144767},{"date":"2026-04-13T16:00:00.000Z","stockId":7252616161680,"netValue":2.3834204467079374},{"stockId":7252616161680,"date":"2026-04-12T16:00:00.000Z","netValue":2.3266689087555683},{"stockId":7252616161680,"date":"2026-04-09T16:00:00.000Z","netValue":2.2899379707566756},{"date":"2026-04-08T16:00:00.000Z","stockId":7252616161680,"netValue":2.216398679950019},{"stockId":7252616161680,"date":"2026-04-07T16:00:00.000Z","netValue":2.2191878982259112},{"date":"2026-04-06T16:00:00.000Z","stockId":7252616161680,"netValue":2.1636336768693196},{"stockId":7252616161680,"date":"2026-04-02T16:00:00.000Z","netValue":2.149535308079306},{"date":"2026-04-01T16:00:00.000Z","stockId":7252616161680,"netValue":2.193679667343811},{"stockId":7252616161680,"date":"2026-03-31T16:00:00.000Z","netValue":2.207086359978637},{"stockId":7252616161680,"date":"2026-03-30T16:00:00.000Z","netValue":2.207537488852775},{"date":"2026-03-29T16:00:00.000Z","stockId":7252616161680,"netValue":2.2813418161339616},{"stockId":7252616161680,"date":"2026-03-26T16:00:00.000Z","netValue":2.2857309826096186},{"stockId":7252616161680,"date":"2026-03-25T16:00:00.000Z","netValue":2.231034203950671},{"date":"2026-03-24T16:00:00.000Z","stockId":7252616161680,"netValue":2.206405674479411},{"date":"2026-03-23T16:00:00.000Z","stockId":7252616161680,"netValue":2.1894047462976487},{"stockId":7252616161680,"date":"2026-03-22T16:00:00.000Z","netValue":2.1792089012822116},{"stockId":7252616161680,"date":"2026-03-19T16:00:00.000Z","netValue":2.2142640509350118},{"stockId":7252616161680,"date":"2026-03-18T16:00:00.000Z","netValue":2.163406406029885},{"date":"2026-03-17T16:00:00.000Z","stockId":7252616161680,"netValue":2.2301417263954537},{"stockId":7252616161680,"date":"2026-03-16T16:00:00.000Z","netValue":2.252058443746922},{"stockId":7252616161680,"date":"2026-03-15T16:00:00.000Z","netValue":2.30062994807484},{"stockId":7252616161680,"date":"2026-03-12T16:00:00.000Z","netValue":2.3044196951948295},{"stockId":7252616161680,"date":"2026-03-11T16:00:00.000Z","netValue":2.2851599456376803},{"date":"2026-03-10T16:00:00.000Z","stockId":7252616161680,"netValue":2.2789756117568913},{"stockId":7252616161680,"date":"2026-03-09T16:00:00.000Z","netValue":2.2193222768372296},{"date":"2026-03-08T16:00:00.000Z","stockId":7252616161680,"netValue":2.177452628911004},{"date":"2026-03-05T16:00:00.000Z","stockId":7252616161680,"netValue":2.1574198990561277},{"date":"2026-03-04T16:00:00.000Z","stockId":7252616161680,"netValue":2.1617956015342603},{"stockId":7252616161680,"date":"2026-03-03T16:00:00.000Z","netValue":2.1525666826967558},{"date":"2026-03-02T16:00:00.000Z","stockId":7252616161680,"netValue":2.170701979942728},{"stockId":7252616161680,"date":"2026-03-01T16:00:00.000Z","netValue":2.227126812264853},{"date":"2026-02-26T16:00:00.000Z","stockId":7252616161680,"netValue":2.2570562435094903},{"stockId":7252616161680,"date":"2026-02-25T16:00:00.000Z","netValue":2.2499384243287692},{"date":"2026-02-24T16:00:00.000Z","stockId":7252616161680,"netValue":2.3027144294145505},{"stockId":7252616161680,"date":"2026-02-23T16:00:00.000Z","netValue":2.2676606469131038},{"stockId":7252616161680,"date":"2026-02-12T16:00:00.000Z","netValue":2.2510718739732214},{"date":"2026-02-11T16:00:00.000Z","stockId":7252616161680,"netValue":2.268827152219045},{"stockId":7252616161680,"date":"2026-02-10T16:00:00.000Z","netValue":2.2474727762927564},{"date":"2026-02-09T16:00:00.000Z","stockId":7252616161680,"netValue":2.2108429245149135},{"stockId":7252616161680,"date":"2026-02-08T16:00:00.000Z","netValue":2.2197577394060315},{"date":"2026-02-05T16:00:00.000Z","stockId":7252616161680,"netValue":2.1978112757078705},{"stockId":7252616161680,"date":"2026-02-04T16:00:00.000Z","netValue":2.1568082186043696},{"stockId":7252616161680,"date":"2026-02-03T16:00:00.000Z","netValue":2.188930052471972},{"stockId":7252616161680,"date":"2026-02-02T16:00:00.000Z","netValue":2.171659915195922},{"date":"2026-02-01T16:00:00.000Z","stockId":7252616161680,"netValue":2.132134886258456},{"stockId":7252616161680,"date":"2026-01-29T16:00:00.000Z","netValue":2.1830598894571698},{"stockId":7252616161680,"date":"2026-01-28T16:00:00.000Z","netValue":2.225835013962792},{"date":"2026-01-27T16:00:00.000Z","stockId":7252616161680,"netValue":2.243104749179168},{"date":"2026-01-26T16:00:00.000Z","stockId":7252616161680,"netValue":2.241143067175459},{"stockId":7252616161680,"date":"2026-01-25T16:00:00.000Z","netValue":2.2667179001892404},{"stockId":7252616161680,"date":"2026-01-22T16:00:00.000Z","netValue":2.305032117972875},{"date":"2026-01-21T16:00:00.000Z","stockId":7252616161680,"netValue":2.255530462622811},{"stockId":7252616161680,"date":"2026-01-20T16:00:00.000Z","netValue":2.273943116485067},{"stockId":7252616161680,"date":"2026-01-19T16:00:00.000Z","netValue":2.2317702755351734},{"stockId":7252616161680,"date":"2026-01-18T16:00:00.000Z","netValue":2.246208944858288},{"stockId":7252616161680,"date":"2026-01-15T16:00:00.000Z","netValue":2.2484153262819513},{"date":"2026-01-14T16:00:00.000Z","stockId":7252616161680,"netValue":2.254659084079619},{"stockId":7252616161680,"date":"2026-01-13T16:00:00.000Z","netValue":2.226324329089057},{"stockId":7252616161680,"date":"2026-01-12T16:00:00.000Z","netValue":2.246163462070225},{"date":"2026-01-11T16:00:00.000Z","stockId":7252616161680,"netValue":2.2448006462444563},{"stockId":7252616161680,"date":"2026-01-08T16:00:00.000Z","netValue":2.243354472318486},{"date":"2026-01-07T16:00:00.000Z","stockId":7252616161680,"netValue":2.2362328984364432},{"date":"2026-01-06T16:00:00.000Z","stockId":7252616161680,"netValue":2.258774577807109},{"date":"2026-01-05T16:00:00.000Z","stockId":7252616161680,"netValue":2.267505362050983},{"date":"2026-01-04T16:00:00.000Z","stockId":7252616161680,"netValue":2.2327717461910828},{"date":"2025-12-30T16:00:00.000Z","stockId":7252616161680,"netValue":2.178604209001943},{"date":"2025-12-29T16:00:00.000Z","stockId":7252616161680,"netValue":2.198787144903224},{"date":"2025-12-28T16:00:00.000Z","stockId":7252616161680,"netValue":2.1809250586424085},{"date":"2025-12-25T16:00:00.000Z","stockId":7252616161680,"netValue":2.2324589629814495},{"date":"2025-12-24T16:00:00.000Z","stockId":7252616161680,"netValue":2.187673849866011},{"date":"2025-12-23T16:00:00.000Z","stockId":7252616161680,"netValue":2.1901195101578437},{"date":"2025-12-22T16:00:00.000Z","stockId":7252616161680,"netValue":2.174650342532198},{"date":"2025-12-21T16:00:00.000Z","stockId":7252616161680,"netValue":2.141480382757551},{"date":"2025-12-18T16:00:00.000Z","stockId":7252616161680,"netValue":2.113877960643345},{"date":"2025-12-17T16:00:00.000Z","stockId":7252616161680,"netValue":2.088847414466629},{"date":"2025-12-16T16:00:00.000Z","stockId":7252616161680,"netValue":2.118733793985287},{"date":"2025-12-15T16:00:00.000Z","stockId":7252616161680,"netValue":2.063404778035394},{"date":"2025-12-14T16:00:00.000Z","stockId":7252616161680,"netValue":2.0928739434917474},{"date":"2025-12-11T16:00:00.000Z","stockId":7252616161680,"netValue":2.1305451107299267},{"date":"2025-12-10T16:00:00.000Z","stockId":7252616161680,"netValue":2.130725095991557},{"date":"2025-12-09T16:00:00.000Z","stockId":7252616161680,"netValue":2.1392841601887853},{"date":"2025-12-08T16:00:00.000Z","stockId":7252616161680,"netValue":2.133858032309505},{"date":"2025-12-07T16:00:00.000Z","stockId":7252616161680,"netValue":2.1635719971442375},{"date":"2025-12-04T16:00:00.000Z","stockId":7252616161680,"netValue":2.1358846102712374},{"date":"2025-12-03T16:00:00.000Z","stockId":7252616161680,"netValue":2.132336079064407},{"date":"2025-12-02T16:00:00.000Z","stockId":7252616161680,"netValue":2.120274985620033},{"date":"2025-12-01T16:00:00.000Z","stockId":7252616161680,"netValue":2.159303546377622},{"date":"2025-11-30T16:00:00.000Z","stockId":7252616161680,"netValue":2.1860939887134894},{"date":"2025-11-27T16:00:00.000Z","stockId":7252616161680,"netValue":2.1790443146641323},{"date":"2025-11-26T16:00:00.000Z","stockId":7252616161680,"netValue":2.140480151027106},{"date":"2025-11-25T16:00:00.000Z","stockId":7252616161680,"netValue":2.133767153611},{"date":"2025-11-24T16:00:00.000Z","stockId":7252616161680,"netValue":2.1347141804028595},{"date":"2025-11-23T16:00:00.000Z","stockId":7252616161680,"netValue":2.104530115943161},{"date":"2025-11-20T16:00:00.000Z","stockId":7252616161680,"netValue":2.1223144166814603},{"date":"2025-11-19T16:00:00.000Z","stockId":7252616161680,"netValue":2.236097722104699},{"date":"2025-11-18T16:00:00.000Z","stockId":7252616161680,"netValue":2.268824016143257},{"date":"2025-11-17T16:00:00.000Z","stockId":7252616161680,"netValue":2.2471532792925712},{"date":"2025-11-16T16:00:00.000Z","stockId":7252616161680,"netValue":2.333684858663432},{"date":"2025-11-13T16:00:00.000Z","stockId":7252616161680,"netValue":2.3048380959147288},{"date":"2025-11-12T16:00:00.000Z","stockId":7252616161680,"netValue":2.3601284448165227},{"date":"2025-11-11T16:00:00.000Z","stockId":7252616161680,"netValue":2.2293305598608444},{"date":"2025-11-10T16:00:00.000Z","stockId":7252616161680,"netValue":2.249897779695808},{"date":"2025-11-09T16:00:00.000Z","stockId":7252616161680,"netValue":2.261037043130995},{"date":"2025-11-06T16:00:00.000Z","stockId":7252616161680,"netValue":2.269235153259089},{"date":"2025-11-05T16:00:00.000Z","stockId":7252616161680,"netValue":2.2301175792585854},{"date":"2025-11-04T16:00:00.000Z","stockId":7252616161680,"netValue":2.1994623831517863},{"date":"2025-11-03T16:00:00.000Z","stockId":7252616161680,"netValue":2.167699815876843},{"date":"2025-11-02T16:00:00.000Z","stockId":7252616161680,"netValue":2.2306786237677767},{"date":"2025-10-30T16:00:00.000Z","stockId":7252616161680,"netValue":2.2380651003184338},{"date":"2025-10-29T16:00:00.000Z","stockId":7252616161680,"netValue":2.2332349579059816},{"date":"2025-10-28T16:00:00.000Z","stockId":7252616161680,"netValue":2.2199638425832062},{"date":"2025-10-27T16:00:00.000Z","stockId":7252616161680,"netValue":2.16031213029395},{"date":"2025-10-26T16:00:00.000Z","stockId":7252616161680,"netValue":2.160639130796265},{"date":"2025-10-23T16:00:00.000Z","stockId":7252616161680,"netValue":2.132266557643185},{"date":"2025-10-22T16:00:00.000Z","stockId":7252616161680,"netValue":2.0884433161069467},{"date":"2025-10-21T16:00:00.000Z","stockId":7252616161680,"netValue":2.067284730417499},{"date":"2025-10-20T16:00:00.000Z","stockId":7252616161680,"netValue":2.098143478016272},{"date":"2025-10-19T16:00:00.000Z","stockId":7252616161680,"netValue":2.066038326048302},{"date":"2025-10-16T16:00:00.000Z","stockId":7252616161680,"netValue":2.0482539644884477},{"date":"2025-10-15T16:00:00.000Z","stockId":7252616161680,"netValue":2.121470294615266},{"date":"2025-10-14T16:00:00.000Z","stockId":7252616161680,"netValue":2.118543522998795},{"date":"2025-10-13T16:00:00.000Z","stockId":7252616161680,"netValue":2.082384596352308},{"date":"2025-10-12T16:00:00.000Z","stockId":7252616161680,"netValue":2.176215561328184},{"date":"2025-10-09T16:00:00.000Z","stockId":7252616161680,"netValue":2.175948539091436},{"date":"2025-10-08T16:00:00.000Z","stockId":7252616161680,"netValue":2.2893414798671},{"date":"2025-09-29T16:00:00.000Z","stockId":7252616161680,"netValue":2.281440803108362},{"date":"2025-09-28T16:00:00.000Z","stockId":7252616161680,"netValue":2.215994785438884},{"date":"2025-09-25T16:00:00.000Z","stockId":7252616161680,"netValue":2.128055574523504},{"date":"2025-09-24T16:00:00.000Z","stockId":7252616161680,"netValue":2.1455810331481633},{"date":"2025-09-23T16:00:00.000Z","stockId":7252616161680,"netValue":2.123584550708973},{"date":"2025-09-22T16:00:00.000Z","stockId":7252616161680,"netValue":2.069367545257542},{"date":"2025-09-21T16:00:00.000Z","stockId":7252616161680,"netValue":2.0764503248394472},{"date":"2025-09-18T16:00:00.000Z","stockId":7252616161680,"netValue":2.0659556655326585},{"date":"2025-09-17T16:00:00.000Z","stockId":7252616161680,"netValue":2.0686161063439883},{"date":"2025-09-16T16:00:00.000Z","stockId":7252616161680,"netValue":2.0942215175367966},{"date":"2025-09-15T16:00:00.000Z","stockId":7252616161680,"netValue":2.054881661336202},{"date":"2025-09-14T16:00:00.000Z","stockId":7252616161680,"netValue":2.053148620977249},{"date":"2025-09-11T16:00:00.000Z","stockId":7252616161680,"netValue":1.9994245806381836},{"date":"2025-09-10T16:00:00.000Z","stockId":7252616161680,"netValue":2.005638878845067},{"date":"2025-09-09T16:00:00.000Z","stockId":7252616161680,"netValue":1.981832622296725},{"date":"2025-09-08T16:00:00.000Z","stockId":7252616161680,"netValue":2.004046334519214},{"date":"2025-09-07T16:00:00.000Z","stockId":7252616161680,"netValue":2.020748290060441},{"date":"2025-09-04T16:00:00.000Z","stockId":7252616161680,"netValue":1.9722597059838927},{"date":"2025-09-03T16:00:00.000Z","stockId":7252616161680,"netValue":1.850658121661098},{"date":"2025-09-02T16:00:00.000Z","stockId":7252616161680,"netValue":1.8776640956617328},{"date":"2025-09-01T16:00:00.000Z","stockId":7252616161680,"netValue":1.8721297377019706},{"date":"2025-08-31T16:00:00.000Z","stockId":7252616161680,"netValue":1.8886228363097088},{"date":"2025-08-28T16:00:00.000Z","stockId":7252616161680,"netValue":1.8599489364457182},{"date":"2025-08-27T16:00:00.000Z","stockId":7252616161680,"netValue":1.7877402150726118},{"date":"2025-08-26T16:00:00.000Z","stockId":7252616161680,"netValue":1.7788258770495768},{"date":"2025-08-25T16:00:00.000Z","stockId":7252616161680,"netValue":1.808743953988636},{"date":"2025-08-24T16:00:00.000Z","stockId":7252616161680,"netValue":1.8087261695370636},{"date":"2025-08-21T16:00:00.000Z","stockId":7252616161680,"netValue":1.781024242599564},{"date":"2025-08-20T16:00:00.000Z","stockId":7252616161680,"netValue":1.7459484416491844},{"date":"2025-08-19T16:00:00.000Z","stockId":7252616161680,"netValue":1.748166397777},{"date":"2025-08-18T16:00:00.000Z","stockId":7252616161680,"netValue":1.7330602010417717},{"date":"2025-08-17T16:00:00.000Z","stockId":7252616161680,"netValue":1.7425202701668083},{"date":"2025-08-14T16:00:00.000Z","stockId":7252616161680,"netValue":1.7247690662920958},{"date":"2025-08-13T16:00:00.000Z","stockId":7252616161680,"netValue":1.7003043274688407},{"date":"2025-08-12T16:00:00.000Z","stockId":7252616161680,"netValue":1.7124016675864915},{"date":"2025-08-11T16:00:00.000Z","stockId":7252616161680,"netValue":1.6903971188466231},{"date":"2025-08-10T16:00:00.000Z","stockId":7252616161680,"netValue":1.6943866032798605},{"date":"2025-08-07T16:00:00.000Z","stockId":7252616161680,"netValue":1.6566923844950572},{"date":"2025-08-06T16:00:00.000Z","stockId":7252616161680,"netValue":1.660620317282906},{"date":"2025-08-05T16:00:00.000Z","stockId":7252616161680,"netValue":1.6761705307241985},{"date":"2025-08-04T16:00:00.000Z","stockId":7252616161680,"netValue":1.6641505461373094},{"date":"2025-08-03T16:00:00.000Z","stockId":7252616161680,"netValue":1.6459210781751759},{"date":"2025-07-31T16:00:00.000Z","stockId":7252616161680,"netValue":1.634523105534345},{"date":"2025-07-30T16:00:00.000Z","stockId":7252616161680,"netValue":1.6480540240046948},{"date":"2025-07-29T16:00:00.000Z","stockId":7252616161680,"netValue":1.680604422972655},{"date":"2025-07-28T16:00:00.000Z","stockId":7252616161680,"netValue":1.7119916926282337},{"date":"2025-07-27T16:00:00.000Z","stockId":7252616161680,"netValue":1.6889348908234634},{"date":"2025-07-24T16:00:00.000Z","stockId":7252616161680,"netValue":1.6813006597149787},{"date":"2025-07-23T16:00:00.000Z","stockId":7252616161680,"netValue":1.6780789997294066},{"date":"2025-07-22T16:00:00.000Z","stockId":7252616161680,"netValue":1.6547737776755118},{"date":"2025-07-21T16:00:00.000Z","stockId":7252616161680,"netValue":1.6558537612432507},{"date":"2025-07-20T16:00:00.000Z","stockId":7252616161680,"netValue":1.646536713650621},{"date":"2025-07-17T16:00:00.000Z","stockId":7252616161680,"netValue":1.6409592125349763},{"date":"2025-07-16T16:00:00.000Z","stockId":7252616161680,"netValue":1.6304664963033653},{"date":"2025-07-15T16:00:00.000Z","stockId":7252616161680,"netValue":1.6039821153099174},{"date":"2025-07-14T16:00:00.000Z","stockId":7252616161680,"netValue":1.6052582229267882},{"date":"2025-07-13T16:00:00.000Z","stockId":7252616161680,"netValue":1.6013203240438818},{"date":"2025-07-10T16:00:00.000Z","stockId":7252616161680,"netValue":1.5940675212134359},{"date":"2025-07-09T16:00:00.000Z","stockId":7252616161680,"netValue":1.5839083846917976},{"date":"2025-07-08T16:00:00.000Z","stockId":7252616161680,"netValue":1.5885256757881872},{"date":"2025-07-07T16:00:00.000Z","stockId":7252616161680,"netValue":1.5889796476300293},{"date":"2025-07-06T16:00:00.000Z","stockId":7252616161680,"netValue":1.5718786039096715},{"date":"2025-07-03T16:00:00.000Z","stockId":7252616161680,"netValue":1.5787599189541424},{"date":"2025-07-02T16:00:00.000Z","stockId":7252616161680,"netValue":1.59209243821861},{"date":"2025-07-01T16:00:00.000Z","stockId":7252616161680,"netValue":1.5688623762751654},{"date":"2025-06-30T16:00:00.000Z","stockId":7252616161680,"netValue":1.5799745823192897},{"date":"2025-06-29T16:00:00.000Z","stockId":7252616161680,"netValue":1.5857774317304418},{"date":"2025-06-26T16:00:00.000Z","stockId":7252616161680,"netValue":1.5754714905449771},{"date":"2025-06-25T16:00:00.000Z","stockId":7252616161680,"netValue":1.5809827662050633},{"date":"2025-06-24T16:00:00.000Z","stockId":7252616161680,"netValue":1.5958928672175112},{"date":"2025-06-23T16:00:00.000Z","stockId":7252616161680,"netValue":1.5756348670384723},{"date":"2025-06-22T16:00:00.000Z","stockId":7252616161680,"netValue":1.5357239710921984},{"date":"2025-06-19T16:00:00.000Z","stockId":7252616161680,"netValue":1.523381951826537},{"date":"2025-06-18T16:00:00.000Z","stockId":7252616161680,"netValue":1.5261631235798654},{"date":"2025-06-17T16:00:00.000Z","stockId":7252616161680,"netValue":1.5434261291089248},{"date":"2025-06-16T16:00:00.000Z","stockId":7252616161680,"netValue":1.544588167848909},{"date":"2025-06-15T16:00:00.000Z","stockId":7252616161680,"netValue":1.552152205073397},{"date":"2025-06-12T16:00:00.000Z","stockId":7252616161680,"netValue":1.5563578568127503},{"date":"2025-06-11T16:00:00.000Z","stockId":7252616161680,"netValue":1.5750740407647534},{"date":"2025-06-10T16:00:00.000Z","stockId":7252616161680,"netValue":1.571394857779623},{"date":"2025-06-09T16:00:00.000Z","stockId":7252616161680,"netValue":1.559588144373094},{"date":"2025-06-08T16:00:00.000Z","stockId":7252616161680,"netValue":1.5625743619724708},{"date":"2025-06-05T16:00:00.000Z","stockId":7252616161680,"netValue":1.5532121608643417},{"date":"2025-06-04T16:00:00.000Z","stockId":7252616161680,"netValue":1.5547164934768718},{"date":"2025-06-03T16:00:00.000Z","stockId":7252616161680,"netValue":1.5621153397357939},{"date":"2025-06-02T16:00:00.000Z","stockId":7252616161680,"netValue":1.5342849684171633},{"date":"2025-05-29T16:00:00.000Z","stockId":7252616161680,"netValue":1.5226471271937831},{"date":"2025-05-28T16:00:00.000Z","stockId":7252616161680,"netValue":1.541027757594176},{"date":"2025-05-27T16:00:00.000Z","stockId":7252616161680,"netValue":1.520789302020605},{"date":"2025-05-26T16:00:00.000Z","stockId":7252616161680,"netValue":1.527358328143284},{"date":"2025-05-25T16:00:00.000Z","stockId":7252616161680,"netValue":1.5250471861081172},{"date":"2025-05-22T16:00:00.000Z","stockId":7252616161680,"netValue":1.5451914296651976},{"date":"2025-05-21T16:00:00.000Z","stockId":7252616161680,"netValue":1.5575112415844998},{"date":"2025-05-20T16:00:00.000Z","stockId":7252616161680,"netValue":1.5675337445488744},{"date":"2025-05-19T16:00:00.000Z","stockId":7252616161680,"netValue":1.5524911412497049},{"date":"2025-05-18T16:00:00.000Z","stockId":7252616161680,"netValue":1.5392697802498922},{"date":"2025-05-15T16:00:00.000Z","stockId":7252616161680,"netValue":1.5399602980645843},{"date":"2025-05-14T16:00:00.000Z","stockId":7252616161680,"netValue":1.538377331022204},{"date":"2025-05-13T16:00:00.000Z","stockId":7252616161680,"netValue":1.5595292486789463},{"date":"2025-05-12T16:00:00.000Z","stockId":7252616161680,"netValue":1.5442934592612725},{"date":"2025-05-11T16:00:00.000Z","stockId":7252616161680,"netValue":1.5509542317469214},{"date":"2025-05-08T16:00:00.000Z","stockId":7252616161680,"netValue":1.5246271443098744},{"date":"2025-05-07T16:00:00.000Z","stockId":7252616161680,"netValue":1.5259101500870642},{"date":"2025-05-06T16:00:00.000Z","stockId":7252616161680,"netValue":1.5133189172261887},{"date":"2025-05-05T16:00:00.000Z","stockId":7252616161680,"netValue":1.521424701015967},{"date":"2025-04-29T16:00:00.000Z","stockId":7252616161680,"netValue":1.497493322467299},{"date":"2025-04-28T16:00:00.000Z","stockId":7252616161680,"netValue":1.4834605208498803},{"date":"2025-04-27T16:00:00.000Z","stockId":7252616161680,"netValue":1.4782629829939564},{"date":"2025-04-24T16:00:00.000Z","stockId":7252616161680,"netValue":1.4931740432640672},{"date":"2025-04-23T16:00:00.000Z","stockId":7252616161680,"netValue":1.4911078121729116},{"date":"2025-04-22T16:00:00.000Z","stockId":7252616161680,"netValue":1.487166881484074},{"date":"2025-04-21T16:00:00.000Z","stockId":7252616161680,"netValue":1.4699601174815318},{"date":"2025-04-20T16:00:00.000Z","stockId":7252616161680,"netValue":1.4661527059296118},{"date":"2025-04-17T16:00:00.000Z","stockId":7252616161680,"netValue":1.4414838867082609},{"date":"2025-04-16T16:00:00.000Z","stockId":7252616161680,"netValue":1.437655221640823},{"date":"2025-04-15T16:00:00.000Z","stockId":7252616161680,"netValue":1.4321730434800661},{"date":"2025-04-14T16:00:00.000Z","stockId":7252616161680,"netValue":1.4518028520720994},{"date":"2025-04-13T16:00:00.000Z","stockId":7252616161680,"netValue":1.4513773377670618},{"date":"2025-04-10T16:00:00.000Z","stockId":7252616161680,"netValue":1.4365852278411915},{"date":"2025-04-09T16:00:00.000Z","stockId":7252616161680,"netValue":1.4093972148526634},{"date":"2025-04-08T16:00:00.000Z","stockId":7252616161680,"netValue":1.376578854878095},{"date":"2025-04-07T16:00:00.000Z","stockId":7252616161680,"netValue":1.3586200754903128},{"date":"2025-04-06T16:00:00.000Z","stockId":7252616161680,"netValue":1.35024672102087},{"date":"2025-04-02T16:00:00.000Z","stockId":7252616161680,"netValue":1.5180215684453342},{"date":"2025-04-01T16:00:00.000Z","stockId":7252616161680,"netValue":1.544918725580302},{"date":"2025-03-31T16:00:00.000Z","stockId":7252616161680,"netValue":1.5369498905611216},{"date":"2025-03-30T16:00:00.000Z","stockId":7252616161680,"netValue":1.530785189913669},{"date":"2025-03-27T16:00:00.000Z","stockId":7252616161680,"netValue":1.5461979079987695},{"date":"2025-03-26T16:00:00.000Z","stockId":7252616161680,"netValue":1.5595650219508892},{"date":"2025-03-25T16:00:00.000Z","stockId":7252616161680,"netValue":1.5498080286859452},{"date":"2025-03-24T16:00:00.000Z","stockId":7252616161680,"netValue":1.552644191145337},{"date":"2025-03-23T16:00:00.000Z","stockId":7252616161680,"netValue":1.5562578904026108},{"date":"2025-03-20T16:00:00.000Z","stockId":7252616161680,"netValue":1.5550137960119796},{"date":"2025-03-19T16:00:00.000Z","stockId":7252616161680,"netValue":1.5935914104551703},{"date":"2025-03-18T16:00:00.000Z","stockId":7252616161680,"netValue":1.6040455368825808},{"date":"2025-03-17T16:00:00.000Z","stockId":7252616161680,"netValue":1.6133036571416026},{"date":"2025-03-16T16:00:00.000Z","stockId":7252616161680,"netValue":1.6026509421094581},{"date":"2025-03-13T16:00:00.000Z","stockId":7252616161680,"netValue":1.602016743154017},{"date":"2025-03-12T16:00:00.000Z","stockId":7252616161680,"netValue":1.5748582630684456},{"date":"2025-03-11T16:00:00.000Z","stockId":7252616161680,"netValue":1.584192233508274},{"date":"2025-03-10T16:00:00.000Z","stockId":7252616161680,"netValue":1.5946943517921062},{"date":"2025-03-09T16:00:00.000Z","stockId":7252616161680,"netValue":1.5864191773899017},{"date":"2025-03-06T16:00:00.000Z","stockId":7252616161680,"netValue":1.5928337940003328},{"date":"2025-03-05T16:00:00.000Z","stockId":7252616161680,"netValue":1.603376283707279},{"date":"2025-03-04T16:00:00.000Z","stockId":7252616161680,"netValue":1.5786349823887338},{"date":"2025-03-03T16:00:00.000Z","stockId":7252616161680,"netValue":1.5812711636682881},{"date":"2025-03-02T16:00:00.000Z","stockId":7252616161680,"netValue":1.6003014643435112},{"date":"2025-02-27T16:00:00.000Z","stockId":7252616161680,"netValue":1.564689227760914},{"date":"2025-02-26T16:00:00.000Z","stockId":7252616161680,"netValue":1.6121492399423214},{"date":"2025-02-25T16:00:00.000Z","stockId":7252616161680,"netValue":1.5989192945133432},{"date":"2025-02-24T16:00:00.000Z","stockId":7252616161680,"netValue":1.5648835197245266},{"date":"2025-02-23T16:00:00.000Z","stockId":7252616161680,"netValue":1.5682564940491863},{"date":"2025-02-20T16:00:00.000Z","stockId":7252616161680,"netValue":1.5821566798484494},{"date":"2025-02-19T16:00:00.000Z","stockId":7252616161680,"netValue":1.5433895707519725},{"date":"2025-02-18T16:00:00.000Z","stockId":7252616161680,"netValue":1.5544722993637157},{"date":"2025-02-17T16:00:00.000Z","stockId":7252616161680,"netValue":1.5281278591017204},{"date":"2025-02-16T16:00:00.000Z","stockId":7252616161680,"netValue":1.5219127726221295},{"date":"2025-02-13T16:00:00.000Z","stockId":7252616161680,"netValue":1.5240926866030744},{"date":"2025-02-12T16:00:00.000Z","stockId":7252616161680,"netValue":1.5013417182935658},{"date":"2025-02-11T16:00:00.000Z","stockId":7252616161680,"netValue":1.507223779568638},{"date":"2025-02-10T16:00:00.000Z","stockId":7252616161680,"netValue":1.4824596422612062},{"date":"2025-02-09T16:00:00.000Z","stockId":7252616161680,"netValue":1.4952610383988767},{"date":"2025-02-06T16:00:00.000Z","stockId":7252616161680,"netValue":1.488860042905747},{"date":"2025-02-05T16:00:00.000Z","stockId":7252616161680,"netValue":1.46437943262791},{"date":"2025-02-04T16:00:00.000Z","stockId":7252616161680,"netValue":1.422479808475368},{"date":"2025-01-26T16:00:00.000Z","stockId":7252616161680,"netValue":1.409046678157371},{"date":"2025-01-23T16:00:00.000Z","stockId":7252616161680,"netValue":1.4166133829426264},{"date":"2025-01-22T16:00:00.000Z","stockId":7252616161680,"netValue":1.397265564960339},{"date":"2025-01-21T16:00:00.000Z","stockId":7252616161680,"netValue":1.4081045578522016},{"date":"2025-01-20T16:00:00.000Z","stockId":7252616161680,"netValue":1.4304695384273338},{"date":"2025-01-19T16:00:00.000Z","stockId":7252616161680,"netValue":1.4252758730789956},{"date":"2025-01-16T16:00:00.000Z","stockId":7252616161680,"netValue":1.3988245311631173},{"date":"2025-01-15T16:00:00.000Z","stockId":7252616161680,"netValue":1.384095696061642},{"date":"2025-01-14T16:00:00.000Z","stockId":7252616161680,"netValue":1.3836216119425289},{"date":"2025-01-13T16:00:00.000Z","stockId":7252616161680,"netValue":1.405234727827718},{"date":"2025-01-12T16:00:00.000Z","stockId":7252616161680,"netValue":1.359941327989263},{"date":"2025-01-09T16:00:00.000Z","stockId":7252616161680,"netValue":1.3593508899575544},{"date":"2025-01-08T16:00:00.000Z","stockId":7252616161680,"netValue":1.3717483996400899},{"date":"2025-01-07T16:00:00.000Z","stockId":7252616161680,"netValue":1.3636975279770411},{"date":"2025-01-06T16:00:00.000Z","stockId":7252616161680,"netValue":1.3708672075651653},{"date":"2025-01-05T16:00:00.000Z","stockId":7252616161680,"netValue":1.367853912827886},{"date":"2025-01-02T16:00:00.000Z","stockId":7252616161680,"netValue":1.3687316685560384},{"date":"2025-01-01T16:00:00.000Z","stockId":7252616161680,"netValue":1.3892711392887507},{"date":"2024-12-30T16:00:00.000Z","stockId":7252616161680,"netValue":1.4344069731828146},{"date":"2024-12-29T16:00:00.000Z","stockId":7252616161680,"netValue":1.4568381887742863},{"date":"2024-12-26T16:00:00.000Z","stockId":7252616161680,"netValue":1.4550239797773878},{"date":"2024-12-25T16:00:00.000Z","stockId":7252616161680,"netValue":1.457116328331104},{"date":"2024-12-24T16:00:00.000Z","stockId":7252616161680,"netValue":1.4572533555959062},{"date":"2024-12-23T16:00:00.000Z","stockId":7252616161680,"netValue":1.4669009411760792},{"date":"2024-12-22T16:00:00.000Z","stockId":7252616161680,"netValue":1.4518470827983994},{"date":"2024-12-19T16:00:00.000Z","stockId":7252616161680,"netValue":1.4682108539906265},{"date":"2024-12-18T16:00:00.000Z","stockId":7252616161680,"netValue":1.4667250626210042},{"date":"2024-12-17T16:00:00.000Z","stockId":7252616161680,"netValue":1.4683516439920856},{"date":"2024-12-16T16:00:00.000Z","stockId":7252616161680,"netValue":1.4616870425396313},{"date":"2024-12-15T16:00:00.000Z","stockId":7252616161680,"netValue":1.460403745900761},{"date":"2024-12-12T16:00:00.000Z","stockId":7252616161680,"netValue":1.4875711448542381},{"date":"2024-12-11T16:00:00.000Z","stockId":7252616161680,"netValue":1.520048270708252},{"date":"2024-12-10T16:00:00.000Z","stockId":7252616161680,"netValue":1.5105264826001277},{"date":"2024-12-09T16:00:00.000Z","stockId":7252616161680,"netValue":1.5195412850978782},{"date":"2024-12-08T16:00:00.000Z","stockId":7252616161680,"netValue":1.525377002531409},{"date":"2024-12-05T16:00:00.000Z","stockId":7252616161680,"netValue":1.5133927851431275},{"date":"2024-12-04T16:00:00.000Z","stockId":7252616161680,"netValue":1.4900298281189563},{"date":"2024-12-03T16:00:00.000Z","stockId":7252616161680,"netValue":1.4900740974223035},{"date":"2024-12-02T16:00:00.000Z","stockId":7252616161680,"netValue":1.5099174311796253},{"date":"2024-12-01T16:00:00.000Z","stockId":7252616161680,"netValue":1.517129412082725},{"date":"2024-11-28T16:00:00.000Z","stockId":7252616161680,"netValue":1.5089217889903752},{"date":"2024-11-27T16:00:00.000Z","stockId":7252616161680,"netValue":1.4927741611184033},{"date":"2024-11-26T16:00:00.000Z","stockId":7252616161680,"netValue":1.5142065380027367},{"date":"2024-11-25T16:00:00.000Z","stockId":7252616161680,"netValue":1.4806158064193422},{"date":"2024-11-24T16:00:00.000Z","stockId":7252616161680,"netValue":1.5113726397615412},{"date":"2024-11-21T16:00:00.000Z","stockId":7252616161680,"netValue":1.497688568962675},{"date":"2024-11-20T16:00:00.000Z","stockId":7252616161680,"netValue":1.5430509391388263},{"date":"2024-11-19T16:00:00.000Z","stockId":7252616161680,"netValue":1.5387793796934517},{"date":"2024-11-18T16:00:00.000Z","stockId":7252616161680,"netValue":1.5280221030195615},{"date":"2024-11-17T16:00:00.000Z","stockId":7252616161680,"netValue":1.491000231663182},{"date":"2024-11-14T16:00:00.000Z","stockId":7252616161680,"netValue":1.4985262411790639},{"date":"2024-11-13T16:00:00.000Z","stockId":7252616161680,"netValue":1.5362674741217957},{"date":"2024-11-12T16:00:00.000Z","stockId":7252616161680,"netValue":1.5839368543805574},{"date":"2024-11-11T16:00:00.000Z","stockId":7252616161680,"netValue":1.5817008470459144},{"date":"2024-11-10T16:00:00.000Z","stockId":7252616161680,"netValue":1.599336656252938},{"date":"2024-11-07T16:00:00.000Z","stockId":7252616161680,"netValue":1.5449263278478829},{"date":"2024-11-06T16:00:00.000Z","stockId":7252616161680,"netValue":1.5487598299156373},{"date":"2024-11-05T16:00:00.000Z","stockId":7252616161680,"netValue":1.5253279605266639},{"date":"2024-11-04T16:00:00.000Z","stockId":7252616161680,"netValue":1.5165339962887983},{"date":"2024-11-03T16:00:00.000Z","stockId":7252616161680,"netValue":1.4595361259855795},{"date":"2024-10-31T16:00:00.000Z","stockId":7252616161680,"netValue":1.4290655887699613},{"date":"2024-10-30T16:00:00.000Z","stockId":7252616161680,"netValue":1.444216662186586},{"date":"2024-10-29T16:00:00.000Z","stockId":7252616161680,"netValue":1.4321167215247261},{"date":"2024-10-28T16:00:00.000Z","stockId":7252616161680,"netValue":1.4508707737519106},{"date":"2024-10-27T16:00:00.000Z","stockId":7252616161680,"netValue":1.4647901459157622},{"date":"2024-10-24T16:00:00.000Z","stockId":7252616161680,"netValue":1.4615843561187882},{"date":"2024-10-23T16:00:00.000Z","stockId":7252616161680,"netValue":1.4131595486125588},{"date":"2024-10-22T16:00:00.000Z","stockId":7252616161680,"netValue":1.4371224736684707},{"date":"2024-10-21T16:00:00.000Z","stockId":7252616161680,"netValue":1.422618090133337},{"date":"2024-10-20T16:00:00.000Z","stockId":7252616161680,"netValue":1.4159522641510742},{"date":"2024-10-17T16:00:00.000Z","stockId":7252616161680,"netValue":1.4041870750264631},{"date":"2024-10-16T16:00:00.000Z","stockId":7252616161680,"netValue":1.333127949628403},{"date":"2024-10-15T16:00:00.000Z","stockId":7252616161680,"netValue":1.3439288645808438},{"date":"2024-10-14T16:00:00.000Z","stockId":7252616161680,"netValue":1.360978340644908},{"date":"2024-10-13T16:00:00.000Z","stockId":7252616161680,"netValue":1.394984857697894},{"date":"2024-10-10T16:00:00.000Z","stockId":7252616161680,"netValue":1.3762696987134158},{"date":"2024-10-09T16:00:00.000Z","stockId":7252616161680,"netValue":1.4340991659643245},{"date":"2024-10-08T16:00:00.000Z","stockId":7252616161680,"netValue":1.4334636873131121},{"date":"2024-10-07T16:00:00.000Z","stockId":7252616161680,"netValue":1.5381087878831732},{"date":"2024-09-29T16:00:00.000Z","stockId":7252616161680,"netValue":1.41036443861286},{"date":"2024-09-26T16:00:00.000Z","stockId":7252616161680,"netValue":1.2827769743185757},{"date":"2024-09-25T16:00:00.000Z","stockId":7252616161680,"netValue":1.1958117262286607},{"date":"2024-09-24T16:00:00.000Z","stockId":7252616161680,"netValue":1.1510566328584402},{"date":"2024-09-23T16:00:00.000Z","stockId":7252616161680,"netValue":1.1415136311907146},{"date":"2024-09-22T16:00:00.000Z","stockId":7252616161680,"netValue":1.09672898879771},{"date":"2024-09-19T16:00:00.000Z","stockId":7252616161680,"netValue":1.0987755986903265},{"date":"2024-09-18T16:00:00.000Z","stockId":7252616161680,"netValue":1.1027783902217643},{"date":"2024-09-17T16:00:00.000Z","stockId":7252616161680,"netValue":1.0910056243934245},{"date":"2024-09-12T16:00:00.000Z","stockId":7252616161680,"netValue":1.0891668593236847},{"date":"2024-09-11T16:00:00.000Z","stockId":7252616161680,"netValue":1.1085031105982164},{"date":"2024-09-10T16:00:00.000Z","stockId":7252616161680,"netValue":1.1168980523636685},{"date":"2024-09-09T16:00:00.000Z","stockId":7252616161680,"netValue":1.0952788368066955},{"date":"2024-09-08T16:00:00.000Z","stockId":7252616161680,"netValue":1.0986500930378118},{"date":"2024-09-05T16:00:00.000Z","stockId":7252616161680,"netValue":1.1069864798980933},{"date":"2024-09-04T16:00:00.000Z","stockId":7252616161680,"netValue":1.1218593721119738},{"date":"2024-09-03T16:00:00.000Z","stockId":7252616161680,"netValue":1.1209554172180427},{"date":"2024-09-02T16:00:00.000Z","stockId":7252616161680,"netValue":1.1149926841557805},{"date":"2024-09-01T16:00:00.000Z","stockId":7252616161680,"netValue":1.0952918515666143},{"date":"2024-08-29T16:00:00.000Z","stockId":7252616161680,"netValue":1.1180038203889942},{"date":"2024-08-28T16:00:00.000Z","stockId":7252616161680,"netValue":1.0928479952809131},{"date":"2024-08-27T16:00:00.000Z","stockId":7252616161680,"netValue":1.0780945449275903},{"date":"2024-08-26T16:00:00.000Z","stockId":7252616161680,"netValue":1.0820671804749287},{"date":"2024-08-25T16:00:00.000Z","stockId":7252616161680,"netValue":1.0916789053272544},{"date":"2024-08-22T16:00:00.000Z","stockId":7252616161680,"netValue":1.0800020463595592},{"date":"2024-08-21T16:00:00.000Z","stockId":7252616161680,"netValue":1.0858417707437134},{"date":"2024-08-20T16:00:00.000Z","stockId":7252616161680,"netValue":1.0910917814476646},{"date":"2024-08-19T16:00:00.000Z","stockId":7252616161680,"netValue":1.093079376189977},{"date":"2024-08-18T16:00:00.000Z","stockId":7252616161680,"netValue":1.10423281103623},{"date":"2024-08-15T16:00:00.000Z","stockId":7252616161680,"netValue":1.1048656412342392},{"date":"2024-08-14T16:00:00.000Z","stockId":7252616161680,"netValue":1.1063335383207837},{"date":"2024-08-13T16:00:00.000Z","stockId":7252616161680,"netValue":1.1013307475968424},{"date":"2024-08-12T16:00:00.000Z","stockId":7252616161680,"netValue":1.117715147450825},{"date":"2024-08-11T16:00:00.000Z","stockId":7252616161680,"netValue":1.110147971204347},{"date":"2024-08-08T16:00:00.000Z","stockId":7252616161680,"netValue":1.1117166362921946},{"date":"2024-08-07T16:00:00.000Z","stockId":7252616161680,"netValue":1.1205799076604523},{"date":"2024-08-06T16:00:00.000Z","stockId":7252616161680,"netValue":1.1228329815876368},{"date":"2024-08-05T16:00:00.000Z","stockId":7252616161680,"netValue":1.1277848461122852},{"date":"2024-08-04T16:00:00.000Z","stockId":7252616161680,"netValue":1.1187200765795293},{"date":"2024-08-01T16:00:00.000Z","stockId":7252616161680,"netValue":1.1354871719269508},{"date":"2024-07-31T16:00:00.000Z","stockId":7252616161680,"netValue":1.153831220033895},{"date":"2024-07-30T16:00:00.000Z","stockId":7252616161680,"netValue":1.1698629294925653},{"date":"2024-07-29T16:00:00.000Z","stockId":7252616161680,"netValue":1.1319953052748626},{"date":"2024-07-28T16:00:00.000Z","stockId":7252616161680,"netValue":1.136732697938777}]}