window.pageData = {"startDate":"2024-07-25T03:39:07.672Z","endDate":"2026-07-25T03:39:07.672Z","manager":{"_id":7031105170350,"name":"蔡卡尔","gender":"f","educationCode":"001002","resume":"蔡卡尔，硕士，自2013年8月加入富国基金管理有限公司，历任助理定量研究员、定量研究员、定量基金经理、量化投资部量化投资总监助理、量化投资部量化投资副总监；现任富国基金量化投资部量化投资总监兼定量基金经理。自2017年01月起任富国中证医药主题指数增强型证券投资基金（LOF）基金经理；自2018年05月起任富国港股通量化精选股票型证券投资基金基金经理；自2021年09月起任富国中证港股通互联网交易型开放式指数证券投资基金基金经理；自2021年11月起任富国中证沪港深创新药产业交易型开放式指数证券投资基金基金经理；自2022年01月起任富国中证港股通互联网交易型开放式指数证券投资基金发起式联接基金基金经理；自2023年11月起任富国中证沪港深创新药产业交易型开放式指数证券投资基金发起式联接基金基金经理；自2025年03月起任富国中证A500指数增强型证券投资基金基金经理；自2025年12月起任富国恒生生物科技交易型开放式指数证券投资基金基金经理；自2026年03月起任富国中证港股通信息技术综合交易型开放式指数证券投资基金基金经理；具有基金从业资格。","tickerId":31105170350,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20517860","exchange":"fm","cnInfoCode":"db20517860","followedNum":4,"currency":"CNY","workingDate":"2017-01-05T16:00:00.000Z","fundCompanyId":4000050100000,"fundManagerSecondLevel":"company","pinyin":"cke","memoNum":0,"fundCompany":{"_id":4000050100000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7031105170350,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":0.08502609211117451,"fm_p_r_m3":-0.15983240852716218,"fm_p_r_m6":-0.3508966867729738,"fm_p_r_y1":-0.3661969254708427,"fm_p_r_y3":-0.14880177322106336,"fm_p_r_y5":-0.37071948356400375,"fm_cagr_p_r_fs":0.03540795001592678,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.5881435257410297,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.9964539007092199,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.04854368932038835,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.929159802306425,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.9965217391304347,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.998062015503876,"fm_p_r_y3_m":0.23576817421831864,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.961139896373057,"fm_p_r_y5_m":0.0401343004000384,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.9425287356321839,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.05025996533795494,"fm_p_r_fys":-0.30693053330835196},"fmi":{"stockId":7031105170350,"type":"fmi","fm_my":9.6,"fm_d":{"3000000005707":"本基金现任基金经理","3000000014406":"本基金前任基金经理","3000000014673":"本基金现任基金经理","3000000019897":"本基金现任基金经理","3000000159645":"本基金现任基金经理","3000000159748":"本基金现任基金经理","3000000159792":"本基金现任基金经理","3000000159886":"本基金前任基金经理","3000000161035":"本基金现任基金经理","3000000161037":"本基金前任基金经理","3000000515400":"本基金现任基金经理","3000000516400":"本基金基金经理","3000000516830":"本基金现任基金经理","3000000561130":"本基金前任基金经理","3000000021254":"本基金现任基金经理","3000000021280":"本基金现任基金经理","3000000021327":"本基金现任基金经理","3000000022676":"本基金现任基金经理"},"fm_wy":12,"fm_a_as":247238881.1742,"fm_a_mfn":22,"fm_as":49477157686.788,"fm_b_as":0,"fm_e_as":49477157686.788,"fm_h_as":0,"fm_i_as":49229918805.6138,"fm_mfn":11,"fm_msl":"company","fm_nb_as":49477157686.788,"fm_q_as":0,"fm_r_f_cagr":0.0494,"fm_r_fd":3000000161035,"fm_r_ftp":0.5849}},"topTenManagedFundList":[{"_id":3000000159792,"__csrcFundId":9896,"stockCode":"159792","shortName":"富国中证港股通互联网ETF(159792)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159792,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:54.989Z","status":"normal","exchange":"sz","name":"富国中证港股通互联网交易型开放式指数证券投资基金","fundCollectionId":4000050100000,"inceptionDate":"2021-09-14T16:00:00.000Z","followedNum":113,"setUpDate":"2021-09-14T16:00:00.000Z","setUpAssetScale":245855996.54,"setUpShares":245855237,"pinyin":"fgzzggthlwjyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":6,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931637,"masterFundShortName":"富国中证港股通互联网ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159792,"type":"f_as","f_tas":40541271466.4126,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":40541271466.4126,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000014674,"name":"富国中证港股通互联网交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"014674","tickerId":14674,"shortName":"富国中证港股通互联网ETF发起式联接C","currency":"CNY","__csrcFundId":10734,"exchange":"jj","lastUpdated":"2026-07-24T17:08:04.098Z","inceptionDate":"2022-01-10T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":17,"status":"normal","setUpDate":"2022-01-10T16:00:00.000Z","setUpAssetScale":963738.57,"setUpShares":963738.57,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzggthlwjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000931637,"hotMetrics":{"stockId":3000000014674,"type":"f_as","f_tas":2491174849.8264003,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014673,"__csrcFundId":10734,"stockCode":"014673","shortName":"富国中证港股通互联网ETF发起式联接(014673)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14673,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:54.695Z","status":"normal","exchange":"jj","name":"富国中证港股通互联网交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050100000,"inceptionDate":"2022-01-10T16:00:00.000Z","followedNum":33,"setUpDate":"2022-01-10T16:00:00.000Z","setUpAssetScale":12472119.56,"setUpShares":12472119.56,"pinyin":"fgzzggthlwjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931637,"masterFundShortName":"富国中证港股通互联网ETF发起式联接","hotMetrics":{"stockId":3000000014673,"type":"f_as","f_tas":1956641924.4516,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000159748,"__csrcFundId":10309,"stockCode":"159748","shortName":"富国中证沪港深创新药产业ETF(159748)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159748,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:54.983Z","status":"normal","exchange":"sz","name":"富国中证沪港深创新药产业交易型开放式指数证券投资基金","fundCollectionId":4000050100000,"inceptionDate":"2021-11-23T16:00:00.000Z","followedNum":26,"setUpDate":"2021-11-23T16:00:00.000Z","setUpAssetScale":301694427.21,"setUpShares":301692128,"pinyin":"fgzzhgscxycyjyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931409,"masterFundShortName":"富国中证沪港深创新药产业ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159748,"type":"f_as","f_tas":1418708705.904,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":1418708705.904,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000022676,"__csrcFundId":14578,"stockCode":"022676","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22676,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"富国中证A500指数增强(022676)","lastUpdated":"2026-07-24T21:16:54.785Z","name":"富国中证A500指数增强型证券投资基金","pinyin":"fgzza500zszqxzqtzjj","fundCollectionId":4000050100000,"setUpAssetScale":291085194.6,"setUpDate":"2025-01-22T16:00:00.000Z","setUpShares":291085194.6,"inceptionDate":"2025-01-23T16:00:00.000Z","followedNum":8,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"indexFundFlag":1,"indexId":1000000000510,"masterFundShortName":"富国中证A500指数增强","hotMetrics":{"stockId":3000000022676,"type":"f_as","f_tas":542934744.9498,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022677,"name":"富国中证A500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022677","tickerId":22677,"shortName":"富国中证A500指数增强C","currency":"CNY","__csrcFundId":14578,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:05:50.926Z","inceptionDate":"2025-01-23T16:00:00.000Z","pinyin":"fgzza500zszqxzqtzjj","fundCollectionId":4000050100000,"__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000000510,"hotMetrics":{"stockId":3000000022677,"type":"f_as","f_tas":520419739.55399996,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000161035,"stockCode":"161035","stockType":"fund","areaCode":"cn","followedNum":103,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2016-10-09T16:00:00.000Z","setUpScale":319468000,"market":"a","tickerId":161035,"name":"富国中证医药主题指数增强型证券投资基金(LOF)","shortName":"富国中证医药主题指数增强型(LOF)(161035)","fundSecondLevel":"company","__csrcFundId":972,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:55.052Z","masterFundFlag":1,"inceptionDate":"2016-11-10T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050100000,"currency":"CNY","pinyin":"fgzzyyztzszqxzqtzjj(lof)","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000930791,"masterFundShortName":"富国中证医药主题指数增强型(LOF)","lofFundFlag":1,"hotMetrics":{"stockId":3000000161035,"type":"f_as","f_tas":266277150.79500002,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":8892058.824000001,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000014163,"name":"富国港股通量化精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014163","tickerId":14163,"shortName":"富国港股通量化精选股票型C","currency":"CNY","__csrcFundId":5346,"lastUpdated":"2025-01-04T00:32:14.614Z","inceptionDate":"2021-12-06T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":8,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgggtlhjxgpxzqtzjj","hotMetrics":{"stockId":3000000014163,"type":"f_as","f_tas":145825002.73,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000159132,"__csrcFundId":16145,"stockCode":"159132","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159132,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"富国恒生生物科技ETF(159132)","lastUpdated":"2026-07-24T21:16:54.877Z","name":"富国恒生生物科技交易型开放式指数证券投资基金","pinyin":"fghsswkjjyxkfszszqtzjj","fundCollectionId":4000050100000,"setUpAssetScale":270964708.79,"setUpDate":"2025-12-23T16:00:00.000Z","setUpShares":270963558,"inceptionDate":"2025-12-25T16:00:00.000Z","followedNum":1,"etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"富国恒生生物科技ETF","hotMetrics":{"stockId":3000000159132,"type":"f_as","f_tas":127909495.3426,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":127909495.3426,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000159198,"__csrcFundId":16647,"stockCode":"159198","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159198,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"富国中证港股通信息技术综合ETF(159198)","lastUpdated":"2026-07-24T21:16:54.886Z","name":"富国中证港股通信息技术综合交易型开放式指数证券投资基金","pinyin":"fgzzggtxxjszhjyxkfszszqtzjj","fundCollectionId":4000050100000,"setUpAssetScale":206346147.29,"setUpDate":"2026-03-24T16:00:00.000Z","setUpShares":206344347,"inceptionDate":"2026-03-26T16:00:00.000Z","etfFundFlag":1,"indexFundFlag":1,"__indexSourceCsi":1,"followedNum":1,"indexId":1000000930967,"masterFundShortName":"富国中证港股通信息技术综合ETF","hotMetrics":{"stockId":3000000159198,"type":"f_as","f_tas":122646928.7394,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":122646928.7394,"fet_as_d":"2026-07-23T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49088,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7031105170350,"netValue":1.3940886972826279},{"date":"2026-07-22T16:00:00.000Z","stockId":7031105170350,"netValue":1.4276090234501835},{"date":"2026-07-21T16:00:00.000Z","stockId":7031105170350,"netValue":1.4151623140739376},{"date":"2026-07-20T16:00:00.000Z","stockId":7031105170350,"netValue":1.4669298196643428},{"stockId":7031105170350,"date":"2026-07-19T16:00:00.000Z","netValue":1.4678690092189839},{"stockId":7031105170350,"date":"2026-07-16T16:00:00.000Z","netValue":1.4213946336853218},{"date":"2026-07-15T16:00:00.000Z","stockId":7031105170350,"netValue":1.4838726390174468},{"stockId":7031105170350,"date":"2026-07-14T16:00:00.000Z","netValue":1.4338337478035212},{"date":"2026-07-13T16:00:00.000Z","stockId":7031105170350,"netValue":1.4055741183122537},{"stockId":7031105170350,"date":"2026-07-12T16:00:00.000Z","netValue":1.4028364655184287},{"stockId":7031105170350,"date":"2026-07-09T16:00:00.000Z","netValue":1.4252552250297157},{"stockId":7031105170350,"date":"2026-07-08T16:00:00.000Z","netValue":1.4133095286548454},{"stockId":7031105170350,"date":"2026-07-07T16:00:00.000Z","netValue":1.4359808235575355},{"stockId":7031105170350,"date":"2026-07-06T16:00:00.000Z","netValue":1.3529279161895102},{"date":"2026-07-05T16:00:00.000Z","stockId":7031105170350,"netValue":1.3620509105732235},{"stockId":7031105170350,"date":"2026-07-02T16:00:00.000Z","netValue":1.330381865051343},{"stockId":7031105170350,"date":"2026-07-01T16:00:00.000Z","netValue":1.3101375601027703},{"stockId":7031105170350,"date":"2026-06-30T16:00:00.000Z","netValue":1.2830715515437676},{"date":"2026-06-29T16:00:00.000Z","stockId":7031105170350,"netValue":1.283481129913965},{"stockId":7031105170350,"date":"2026-06-28T16:00:00.000Z","netValue":1.2851975991061304},{"date":"2026-06-25T16:00:00.000Z","stockId":7031105170350,"netValue":1.2398773493247597},{"date":"2026-06-24T16:00:00.000Z","stockId":7031105170350,"netValue":1.2848434774228323},{"date":"2026-06-23T16:00:00.000Z","stockId":7031105170350,"netValue":1.311149908604838},{"stockId":7031105170350,"date":"2026-06-22T16:00:00.000Z","netValue":1.3091315861609045},{"stockId":7031105170350,"date":"2026-06-21T16:00:00.000Z","netValue":1.3537110317627368},{"date":"2026-06-17T16:00:00.000Z","stockId":7031105170350,"netValue":1.3787697604716092},{"date":"2026-06-16T16:00:00.000Z","stockId":7031105170350,"netValue":1.4060422353782334},{"date":"2026-06-15T16:00:00.000Z","stockId":7031105170350,"netValue":1.4152409611040924},{"date":"2026-06-14T16:00:00.000Z","stockId":7031105170350,"netValue":1.4541519801907337},{"date":"2026-06-11T16:00:00.000Z","stockId":7031105170350,"netValue":1.4519306336886695},{"date":"2026-06-10T16:00:00.000Z","stockId":7031105170350,"netValue":1.432686708503068},{"date":"2026-06-09T16:00:00.000Z","stockId":7031105170350,"netValue":1.4581091016326335},{"date":"2026-06-08T16:00:00.000Z","stockId":7031105170350,"netValue":1.4573476283912574},{"date":"2026-06-07T16:00:00.000Z","stockId":7031105170350,"netValue":1.457158102030854},{"stockId":7031105170350,"date":"2026-06-04T16:00:00.000Z","netValue":1.4965767583831464},{"date":"2026-06-03T16:00:00.000Z","stockId":7031105170350,"netValue":1.5052942184091236},{"date":"2026-06-02T16:00:00.000Z","stockId":7031105170350,"netValue":1.5360676570192118},{"stockId":7031105170350,"date":"2026-06-01T16:00:00.000Z","netValue":1.6010695158564359},{"date":"2026-05-31T16:00:00.000Z","stockId":7031105170350,"netValue":1.522084576805396},{"stockId":7031105170350,"date":"2026-05-28T16:00:00.000Z","netValue":1.468315122492862},{"date":"2026-05-27T16:00:00.000Z","stockId":7031105170350,"netValue":1.4686007961641427},{"date":"2026-05-26T16:00:00.000Z","stockId":7031105170350,"netValue":1.5019017699325865},{"stockId":7031105170350,"date":"2026-05-25T16:00:00.000Z","netValue":1.5268113157680874},{"stockId":7031105170350,"date":"2026-05-24T16:00:00.000Z","netValue":1.539745169440272},{"stockId":7031105170350,"date":"2026-05-21T16:00:00.000Z","netValue":1.5408541592818485},{"stockId":7031105170350,"date":"2026-05-20T16:00:00.000Z","netValue":1.5361402793769272},{"date":"2026-05-19T16:00:00.000Z","stockId":7031105170350,"netValue":1.5805774565211264},{"stockId":7031105170350,"date":"2026-05-18T16:00:00.000Z","netValue":1.604977335701482},{"date":"2026-05-17T16:00:00.000Z","stockId":7031105170350,"netValue":1.599108356649425},{"stockId":7031105170350,"date":"2026-05-14T16:00:00.000Z","netValue":1.6208803475259603},{"stockId":7031105170350,"date":"2026-05-13T16:00:00.000Z","netValue":1.6720788588146078},{"date":"2026-05-12T16:00:00.000Z","stockId":7031105170350,"netValue":1.6704253837386092},{"date":"2026-05-11T16:00:00.000Z","stockId":7031105170350,"netValue":1.662238533323518},{"stockId":7031105170350,"date":"2026-05-10T16:00:00.000Z","netValue":1.682047019387208},{"stockId":7031105170350,"date":"2026-05-07T16:00:00.000Z","netValue":1.7032686873473348},{"date":"2026-05-06T16:00:00.000Z","stockId":7031105170350,"netValue":1.693145888753293},{"date":"2026-05-05T16:00:00.000Z","stockId":7031105170350,"netValue":1.6449260151365772},{"date":"2026-04-29T16:00:00.000Z","stockId":7031105170350,"netValue":1.6041592477581321},{"date":"2026-04-28T16:00:00.000Z","stockId":7031105170350,"netValue":1.6354935662437515},{"stockId":7031105170350,"date":"2026-04-27T16:00:00.000Z","netValue":1.6001055058986298},{"date":"2026-04-26T16:00:00.000Z","stockId":7031105170350,"netValue":1.637719306908352},{"stockId":7031105170350,"date":"2026-04-23T16:00:00.000Z","netValue":1.659298348843414},{"stockId":7031105170350,"date":"2026-04-22T16:00:00.000Z","netValue":1.6622013153659214},{"date":"2026-04-21T16:00:00.000Z","stockId":7031105170350,"netValue":1.686254525207513},{"stockId":7031105170350,"date":"2026-04-20T16:00:00.000Z","netValue":1.7287130609254144},{"date":"2026-04-19T16:00:00.000Z","stockId":7031105170350,"netValue":1.7377084573365291},{"date":"2026-04-16T16:00:00.000Z","stockId":7031105170350,"netValue":1.723039633748437},{"stockId":7031105170350,"date":"2026-04-15T16:00:00.000Z","netValue":1.7415492180064758},{"stockId":7031105170350,"date":"2026-04-14T16:00:00.000Z","netValue":1.6824057766968021},{"stockId":7031105170350,"date":"2026-04-13T16:00:00.000Z","netValue":1.6617631060482911},{"stockId":7031105170350,"date":"2026-04-12T16:00:00.000Z","netValue":1.6449457255876663},{"date":"2026-04-09T16:00:00.000Z","stockId":7031105170350,"netValue":1.6746294577913432},{"stockId":7031105170350,"date":"2026-04-08T16:00:00.000Z","netValue":1.6724163538407513},{"stockId":7031105170350,"date":"2026-04-07T16:00:00.000Z","netValue":1.7107756335553672},{"stockId":7031105170350,"date":"2026-04-06T16:00:00.000Z","netValue":1.6152487898272072},{"stockId":7031105170350,"date":"2026-04-02T16:00:00.000Z","netValue":1.616796566214288},{"date":"2026-04-01T16:00:00.000Z","stockId":7031105170350,"netValue":1.61621282060284},{"date":"2026-03-31T16:00:00.000Z","stockId":7031105170350,"netValue":1.654442917773991},{"stockId":7031105170350,"date":"2026-03-30T16:00:00.000Z","netValue":1.6207282615119645},{"stockId":7031105170350,"date":"2026-03-29T16:00:00.000Z","netValue":1.6412898043638728},{"stockId":7031105170350,"date":"2026-03-26T16:00:00.000Z","netValue":1.6740171742064416},{"stockId":7031105170350,"date":"2026-03-25T16:00:00.000Z","netValue":1.6677438116900314},{"stockId":7031105170350,"date":"2026-03-24T16:00:00.000Z","netValue":1.7142179083886913},{"date":"2026-03-23T16:00:00.000Z","stockId":7031105170350,"netValue":1.6754786401137811},{"stockId":7031105170350,"date":"2026-03-22T16:00:00.000Z","netValue":1.6378518161032591},{"date":"2026-03-19T16:00:00.000Z","stockId":7031105170350,"netValue":1.6946663456853115},{"stockId":7031105170350,"date":"2026-03-18T16:00:00.000Z","netValue":1.7581267068524293},{"stockId":7031105170350,"date":"2026-03-17T16:00:00.000Z","netValue":1.8038297823631815},{"stockId":7031105170350,"date":"2026-03-16T16:00:00.000Z","netValue":1.789453014013258},{"date":"2026-03-15T16:00:00.000Z","stockId":7031105170350,"netValue":1.791653267500424},{"date":"2026-03-12T16:00:00.000Z","stockId":7031105170350,"netValue":1.7518276316109878},{"stockId":7031105170350,"date":"2026-03-11T16:00:00.000Z","netValue":1.7644610754469516},{"date":"2026-03-10T16:00:00.000Z","stockId":7031105170350,"netValue":1.7859976830218336},{"date":"2026-03-09T16:00:00.000Z","stockId":7031105170350,"netValue":1.8003853193357957},{"stockId":7031105170350,"date":"2026-03-08T16:00:00.000Z","netValue":1.7620460692095785},{"date":"2026-03-05T16:00:00.000Z","stockId":7031105170350,"netValue":1.7536298623050057},{"date":"2026-03-04T16:00:00.000Z","stockId":7031105170350,"netValue":1.7104991760727646},{"date":"2026-03-03T16:00:00.000Z","stockId":7031105170350,"netValue":1.7299952555529683},{"stockId":7031105170350,"date":"2026-03-02T16:00:00.000Z","netValue":1.7427115917925677},{"date":"2026-03-01T16:00:00.000Z","stockId":7031105170350,"netValue":1.7855171293412448},{"stockId":7031105170350,"date":"2026-02-26T16:00:00.000Z","netValue":1.8592623074680028},{"date":"2026-02-25T16:00:00.000Z","stockId":7031105170350,"netValue":1.8492298130026021},{"stockId":7031105170350,"date":"2026-02-24T16:00:00.000Z","netValue":1.8975684785587108},{"stockId":7031105170350,"date":"2026-02-23T16:00:00.000Z","netValue":1.9050314114865106},{"stockId":7031105170350,"date":"2026-02-12T16:00:00.000Z","netValue":1.974880446862784},{"date":"2026-02-11T16:00:00.000Z","stockId":7031105170350,"netValue":2.001592181815272},{"date":"2026-02-10T16:00:00.000Z","stockId":7031105170350,"netValue":2.03168930338737},{"date":"2026-02-09T16:00:00.000Z","stockId":7031105170350,"netValue":2.0128116720631724},{"stockId":7031105170350,"date":"2026-02-08T16:00:00.000Z","netValue":2.0115436874519608},{"date":"2026-02-05T16:00:00.000Z","stockId":7031105170350,"netValue":1.979578349906185},{"date":"2026-02-04T16:00:00.000Z","stockId":7031105170350,"netValue":2.0152960355401706},{"date":"2026-02-03T16:00:00.000Z","stockId":7031105170350,"netValue":1.9976917876907487},{"date":"2026-02-02T16:00:00.000Z","stockId":7031105170350,"netValue":2.0483416437377033},{"date":"2026-02-01T16:00:00.000Z","stockId":7031105170350,"netValue":2.0740313195516813},{"date":"2026-01-29T16:00:00.000Z","stockId":7031105170350,"netValue":2.1318581407474944},{"stockId":7031105170350,"date":"2026-01-28T16:00:00.000Z","netValue":2.1894365494903334},{"date":"2026-01-27T16:00:00.000Z","stockId":7031105170350,"netValue":2.1849463170286363},{"stockId":7031105170350,"date":"2026-01-26T16:00:00.000Z","netValue":2.1447552779800128},{"stockId":7031105170350,"date":"2026-01-25T16:00:00.000Z","netValue":2.127661354733748},{"stockId":7031105170350,"date":"2026-01-22T16:00:00.000Z","netValue":2.1477146532373967},{"date":"2026-01-21T16:00:00.000Z","stockId":7031105170350,"netValue":2.134041198421438},{"date":"2026-01-20T16:00:00.000Z","stockId":7031105170350,"netValue":2.1377121878111947},{"stockId":7031105170350,"date":"2026-01-19T16:00:00.000Z","netValue":2.114389002765645},{"stockId":7031105170350,"date":"2026-01-18T16:00:00.000Z","netValue":2.1362239997503827},{"stockId":7031105170350,"date":"2026-01-15T16:00:00.000Z","netValue":2.187243801122329},{"date":"2026-01-14T16:00:00.000Z","stockId":7031105170350,"netValue":2.2043630729381136},{"stockId":7031105170350,"date":"2026-01-13T16:00:00.000Z","netValue":2.244901611301774},{"stockId":7031105170350,"date":"2026-01-12T16:00:00.000Z","netValue":2.2068926529873325},{"date":"2026-01-11T16:00:00.000Z","stockId":7031105170350,"netValue":2.1997019626120053},{"date":"2026-01-08T16:00:00.000Z","stockId":7031105170350,"netValue":2.0917631415472124},{"stockId":7031105170350,"date":"2026-01-07T16:00:00.000Z","netValue":2.0673527780549246},{"date":"2026-01-06T16:00:00.000Z","stockId":7031105170350,"netValue":2.0864557256912826},{"date":"2026-01-05T16:00:00.000Z","stockId":7031105170350,"netValue":2.116280914211699},{"date":"2026-01-04T16:00:00.000Z","stockId":7031105170350,"netValue":2.091250290117213},{"date":"2025-12-30T16:00:00.000Z","stockId":7031105170350,"netValue":2.011470370982118},{"date":"2025-12-29T16:00:00.000Z","stockId":7031105170350,"netValue":2.0221998798566734},{"date":"2025-12-28T16:00:00.000Z","stockId":7031105170350,"netValue":2.007653013659419},{"date":"2025-12-25T16:00:00.000Z","stockId":7031105170350,"netValue":2.025443559258434},{"date":"2025-12-24T16:00:00.000Z","stockId":7031105170350,"netValue":2.0261949773697547},{"date":"2025-12-23T16:00:00.000Z","stockId":7031105170350,"netValue":2.0279752576862187},{"date":"2025-12-22T16:00:00.000Z","stockId":7031105170350,"netValue":2.034336321184488},{"date":"2025-12-21T16:00:00.000Z","stockId":7031105170350,"netValue":2.047013456993675},{"date":"2025-12-18T16:00:00.000Z","stockId":7031105170350,"netValue":2.0361087327621883},{"date":"2025-12-17T16:00:00.000Z","stockId":7031105170350,"netValue":2.0198288481016466},{"date":"2025-12-16T16:00:00.000Z","stockId":7031105170350,"netValue":2.040972664898284},{"date":"2025-12-15T16:00:00.000Z","stockId":7031105170350,"netValue":2.0173956819296626},{"date":"2025-12-14T16:00:00.000Z","stockId":7031105170350,"netValue":2.057565081069135},{"date":"2025-12-11T16:00:00.000Z","stockId":7031105170350,"netValue":2.1017831330006325},{"date":"2025-12-10T16:00:00.000Z","stockId":7031105170350,"netValue":2.0650493595143584},{"date":"2025-12-09T16:00:00.000Z","stockId":7031105170350,"netValue":2.0840363835447504},{"date":"2025-12-08T16:00:00.000Z","stockId":7031105170350,"netValue":2.080739616396887},{"date":"2025-12-07T16:00:00.000Z","stockId":7031105170350,"netValue":2.110385130730319},{"date":"2025-12-04T16:00:00.000Z","stockId":7031105170350,"netValue":2.12285845988492},{"date":"2025-12-03T16:00:00.000Z","stockId":7031105170350,"netValue":2.1066070311405767},{"date":"2025-12-02T16:00:00.000Z","stockId":7031105170350,"netValue":2.0816134508988258},{"date":"2025-12-01T16:00:00.000Z","stockId":7031105170350,"netValue":2.119479148393363},{"date":"2025-11-30T16:00:00.000Z","stockId":7031105170350,"netValue":2.1390945791035367},{"date":"2025-11-27T16:00:00.000Z","stockId":7031105170350,"netValue":2.128917729765635},{"date":"2025-11-26T16:00:00.000Z","stockId":7031105170350,"netValue":2.130426177385981},{"date":"2025-11-25T16:00:00.000Z","stockId":7031105170350,"netValue":2.1477906700481473},{"date":"2025-11-24T16:00:00.000Z","stockId":7031105170350,"netValue":2.1533098405528013},{"date":"2025-11-23T16:00:00.000Z","stockId":7031105170350,"netValue":2.121770642443243},{"date":"2025-11-20T16:00:00.000Z","stockId":7031105170350,"netValue":2.062223908785066},{"date":"2025-11-19T16:00:00.000Z","stockId":7031105170350,"netValue":2.1167629627779068},{"date":"2025-11-18T16:00:00.000Z","stockId":7031105170350,"netValue":2.12498746361619},{"date":"2025-11-17T16:00:00.000Z","stockId":7031105170350,"netValue":2.144781008277655},{"date":"2025-11-16T16:00:00.000Z","stockId":7031105170350,"netValue":2.1825503863510147},{"date":"2025-11-13T16:00:00.000Z","stockId":7031105170350,"netValue":2.1977838431208383},{"date":"2025-11-12T16:00:00.000Z","stockId":7031105170350,"netValue":2.244955305484685},{"date":"2025-11-11T16:00:00.000Z","stockId":7031105170350,"netValue":2.2266485361250963},{"date":"2025-11-10T16:00:00.000Z","stockId":7031105170350,"netValue":2.2269932403967756},{"date":"2025-11-09T16:00:00.000Z","stockId":7031105170350,"netValue":2.2325587580303585},{"date":"2025-11-06T16:00:00.000Z","stockId":7031105170350,"netValue":2.1869860714029437},{"date":"2025-11-05T16:00:00.000Z","stockId":7031105170350,"netValue":2.2453206448329057},{"date":"2025-11-04T16:00:00.000Z","stockId":7031105170350,"netValue":2.2096011719832513},{"date":"2025-11-03T16:00:00.000Z","stockId":7031105170350,"netValue":2.2268386323789158},{"date":"2025-11-02T16:00:00.000Z","stockId":7031105170350,"netValue":2.2768765245576206},{"date":"2025-10-30T16:00:00.000Z","stockId":7031105170350,"netValue":2.254732118074677},{"date":"2025-10-29T16:00:00.000Z","stockId":7031105170350,"netValue":2.2934650119766395},{"date":"2025-10-28T16:00:00.000Z","stockId":7031105170350,"netValue":2.3048538722196756},{"date":"2025-10-27T16:00:00.000Z","stockId":7031105170350,"netValue":2.3047148283535948},{"date":"2025-10-26T16:00:00.000Z","stockId":7031105170350,"netValue":2.331625245875323},{"date":"2025-10-23T16:00:00.000Z","stockId":7031105170350,"netValue":2.2908686158322165},{"date":"2025-10-22T16:00:00.000Z","stockId":7031105170350,"netValue":2.2664025969028474},{"date":"2025-10-21T16:00:00.000Z","stockId":7031105170350,"netValue":2.2558113439016756},{"date":"2025-10-20T16:00:00.000Z","stockId":7031105170350,"netValue":2.2872258981532334},{"date":"2025-10-19T16:00:00.000Z","stockId":7031105170350,"netValue":2.2647737220641235},{"date":"2025-10-16T16:00:00.000Z","stockId":7031105170350,"netValue":2.205749677386168},{"date":"2025-10-15T16:00:00.000Z","stockId":7031105170350,"netValue":2.2929840512703477},{"date":"2025-10-14T16:00:00.000Z","stockId":7031105170350,"netValue":2.3161316919368},{"date":"2025-10-13T16:00:00.000Z","stockId":7031105170350,"netValue":2.256869144534084},{"date":"2025-10-12T16:00:00.000Z","stockId":7031105170350,"netValue":2.337268880140401},{"date":"2025-10-09T16:00:00.000Z","stockId":7031105170350,"netValue":2.3827059992390613},{"date":"2025-10-08T16:00:00.000Z","stockId":7031105170350,"netValue":2.4655139120050356},{"date":"2025-09-29T16:00:00.000Z","stockId":7031105170350,"netValue":2.5039891628284923},{"date":"2025-09-28T16:00:00.000Z","stockId":7031105170350,"netValue":2.4588982098556125},{"date":"2025-09-25T16:00:00.000Z","stockId":7031105170350,"netValue":2.4081231694474297},{"date":"2025-09-24T16:00:00.000Z","stockId":7031105170350,"netValue":2.4975362190918635},{"date":"2025-09-23T16:00:00.000Z","stockId":7031105170350,"netValue":2.4862856192445597},{"date":"2025-09-22T16:00:00.000Z","stockId":7031105170350,"netValue":2.4231385960969707},{"date":"2025-09-21T16:00:00.000Z","stockId":7031105170350,"netValue":2.452355988759492},{"date":"2025-09-18T16:00:00.000Z","stockId":7031105170350,"netValue":2.4679570387517114},{"date":"2025-09-17T16:00:00.000Z","stockId":7031105170350,"netValue":2.4625467541399555},{"date":"2025-09-16T16:00:00.000Z","stockId":7031105170350,"netValue":2.487381827833159},{"date":"2025-09-15T16:00:00.000Z","stockId":7031105170350,"netValue":2.3989391144457817},{"date":"2025-09-14T16:00:00.000Z","stockId":7031105170350,"netValue":2.409438876132735},{"date":"2025-09-11T16:00:00.000Z","stockId":7031105170350,"netValue":2.398000062088791},{"date":"2025-09-10T16:00:00.000Z","stockId":7031105170350,"netValue":2.3502672059225715},{"date":"2025-09-09T16:00:00.000Z","stockId":7031105170350,"netValue":2.356406783387387},{"date":"2025-09-08T16:00:00.000Z","stockId":7031105170350,"netValue":2.3291814509661166},{"date":"2025-09-07T16:00:00.000Z","stockId":7031105170350,"netValue":2.285956920915294},{"date":"2025-09-04T16:00:00.000Z","stockId":7031105170350,"netValue":2.270603133993153},{"date":"2025-09-03T16:00:00.000Z","stockId":7031105170350,"netValue":2.238799350610818},{"date":"2025-09-02T16:00:00.000Z","stockId":7031105170350,"netValue":2.2760737009285354},{"date":"2025-09-01T16:00:00.000Z","stockId":7031105170350,"netValue":2.278929618251289},{"date":"2025-08-31T16:00:00.000Z","stockId":7031105170350,"netValue":2.3095638907438447},{"date":"2025-08-28T16:00:00.000Z","stockId":7031105170350,"netValue":2.2440158987549843},{"date":"2025-08-27T16:00:00.000Z","stockId":7031105170350,"netValue":2.238046039160411},{"date":"2025-08-26T16:00:00.000Z","stockId":7031105170350,"netValue":2.2825187140821717},{"date":"2025-08-25T16:00:00.000Z","stockId":7031105170350,"netValue":2.309156050787522},{"date":"2025-08-24T16:00:00.000Z","stockId":7031105170350,"netValue":2.3206314073567866},{"date":"2025-08-21T16:00:00.000Z","stockId":7031105170350,"netValue":2.2655998667149655},{"date":"2025-08-20T16:00:00.000Z","stockId":7031105170350,"netValue":2.2278989028437692},{"date":"2025-08-19T16:00:00.000Z","stockId":7031105170350,"netValue":2.245429907400409},{"date":"2025-08-18T16:00:00.000Z","stockId":7031105170350,"netValue":2.2559162961633814},{"date":"2025-08-17T16:00:00.000Z","stockId":7031105170350,"netValue":2.2670445480663215},{"date":"2025-08-14T16:00:00.000Z","stockId":7031105170350,"netValue":2.237337470904322},{"date":"2025-08-13T16:00:00.000Z","stockId":7031105170350,"netValue":2.2238808352015433},{"date":"2025-08-12T16:00:00.000Z","stockId":7031105170350,"netValue":2.2243132756450152},{"date":"2025-08-11T16:00:00.000Z","stockId":7031105170350,"netValue":2.1439749370386245},{"date":"2025-08-10T16:00:00.000Z","stockId":7031105170350,"netValue":2.161916000576761},{"date":"2025-08-07T16:00:00.000Z","stockId":7031105170350,"netValue":2.1579119727122857},{"date":"2025-08-06T16:00:00.000Z","stockId":7031105170350,"netValue":2.181575622167238},{"date":"2025-08-05T16:00:00.000Z","stockId":7031105170350,"netValue":2.190346422085974},{"date":"2025-08-04T16:00:00.000Z","stockId":7031105170350,"netValue":2.1813265024649953},{"date":"2025-08-03T16:00:00.000Z","stockId":7031105170350,"netValue":2.1646788427949777},{"date":"2025-07-31T16:00:00.000Z","stockId":7031105170350,"netValue":2.1323990480665023},{"date":"2025-07-30T16:00:00.000Z","stockId":7031105170350,"netValue":2.1618579782215956},{"date":"2025-07-29T16:00:00.000Z","stockId":7031105170350,"netValue":2.1680998771302025},{"date":"2025-07-28T16:00:00.000Z","stockId":7031105170350,"netValue":2.1899887955786226},{"date":"2025-07-27T16:00:00.000Z","stockId":7031105170350,"netValue":2.1922488640296143},{"date":"2025-07-24T16:00:00.000Z","stockId":7031105170350,"netValue":2.1995612727474936},{"date":"2025-07-23T16:00:00.000Z","stockId":7031105170350,"netValue":2.2291678708725753},{"date":"2025-07-22T16:00:00.000Z","stockId":7031105170350,"netValue":2.2120574883016317},{"date":"2025-07-21T16:00:00.000Z","stockId":7031105170350,"netValue":2.16373528227453},{"date":"2025-07-20T16:00:00.000Z","stockId":7031105170350,"netValue":2.1819031971806413},{"date":"2025-07-17T16:00:00.000Z","stockId":7031105170350,"netValue":2.1755077987351},{"date":"2025-07-16T16:00:00.000Z","stockId":7031105170350,"netValue":2.1244596414584245},{"date":"2025-07-15T16:00:00.000Z","stockId":7031105170350,"netValue":2.1214028414030732},{"date":"2025-07-14T16:00:00.000Z","stockId":7031105170350,"netValue":2.129718149695494},{"date":"2025-07-13T16:00:00.000Z","stockId":7031105170350,"netValue":2.060674455931935},{"date":"2025-07-10T16:00:00.000Z","stockId":7031105170350,"netValue":2.0387291995357355},{"date":"2025-07-09T16:00:00.000Z","stockId":7031105170350,"netValue":2.0259134964162073},{"date":"2025-07-08T16:00:00.000Z","stockId":7031105170350,"netValue":2.0250659747747695},{"date":"2025-07-07T16:00:00.000Z","stockId":7031105170350,"netValue":2.0492759427885066},{"date":"2025-07-06T16:00:00.000Z","stockId":7031105170350,"netValue":2.0084333212950143},{"date":"2025-07-03T16:00:00.000Z","stockId":7031105170350,"netValue":2.009306386248704},{"date":"2025-07-02T16:00:00.000Z","stockId":7031105170350,"netValue":2.014526709951205},{"date":"2025-07-01T16:00:00.000Z","stockId":7031105170350,"netValue":2.03991125433337},{"date":"2025-06-30T16:00:00.000Z","stockId":7031105170350,"netValue":2.059282535661988},{"date":"2025-06-29T16:00:00.000Z","stockId":7031105170350,"netValue":2.061400094859231},{"date":"2025-06-26T16:00:00.000Z","stockId":7031105170350,"netValue":2.0711866904216976},{"date":"2025-06-25T16:00:00.000Z","stockId":7031105170350,"netValue":2.0551747929833373},{"date":"2025-06-24T16:00:00.000Z","stockId":7031105170350,"netValue":2.064901347278865},{"date":"2025-06-23T16:00:00.000Z","stockId":7031105170350,"netValue":2.0456030334051123},{"date":"2025-06-22T16:00:00.000Z","stockId":7031105170350,"netValue":2.00209217143217},{"date":"2025-06-19T16:00:00.000Z","stockId":7031105170350,"netValue":1.9889051905579516},{"date":"2025-06-18T16:00:00.000Z","stockId":7031105170350,"netValue":1.9759011381797476},{"date":"2025-06-17T16:00:00.000Z","stockId":7031105170350,"netValue":2.0311466540624488},{"date":"2025-06-16T16:00:00.000Z","stockId":7031105170350,"netValue":2.0539732507198862},{"date":"2025-06-15T16:00:00.000Z","stockId":7031105170350,"netValue":2.061479209363425},{"date":"2025-06-12T16:00:00.000Z","stockId":7031105170350,"netValue":2.0192734575654105},{"date":"2025-06-11T16:00:00.000Z","stockId":7031105170350,"netValue":2.053000675710057},{"date":"2025-06-10T16:00:00.000Z","stockId":7031105170350,"netValue":2.070496339070606},{"date":"2025-06-09T16:00:00.000Z","stockId":7031105170350,"netValue":2.049867450801104},{"date":"2025-06-08T16:00:00.000Z","stockId":7031105170350,"netValue":2.0643930981750445},{"date":"2025-06-05T16:00:00.000Z","stockId":7031105170350,"netValue":2.006855445453891},{"date":"2025-06-04T16:00:00.000Z","stockId":7031105170350,"netValue":2.0264177262173884},{"date":"2025-06-03T16:00:00.000Z","stockId":7031105170350,"netValue":1.9833788713575211},{"date":"2025-06-02T16:00:00.000Z","stockId":7031105170350,"netValue":1.9662733642690526},{"date":"2025-05-29T16:00:00.000Z","stockId":7031105170350,"netValue":1.9571357428511167},{"date":"2025-05-28T16:00:00.000Z","stockId":7031105170350,"netValue":2.011083860369683},{"date":"2025-05-27T16:00:00.000Z","stockId":7031105170350,"netValue":1.966300787560327},{"date":"2025-05-26T16:00:00.000Z","stockId":7031105170350,"netValue":1.9771890280629227},{"date":"2025-05-25T16:00:00.000Z","stockId":7031105170350,"netValue":1.95700379560075},{"date":"2025-05-22T16:00:00.000Z","stockId":7031105170350,"netValue":1.9909414035445079},{"date":"2025-05-21T16:00:00.000Z","stockId":7031105170350,"netValue":1.9888270903432799},{"date":"2025-05-20T16:00:00.000Z","stockId":7031105170350,"netValue":2.026445617996872},{"date":"2025-05-19T16:00:00.000Z","stockId":7031105170350,"netValue":2.010709037202436},{"date":"2025-05-18T16:00:00.000Z","stockId":7031105170350,"netValue":1.9827936538516282},{"date":"2025-05-15T16:00:00.000Z","stockId":7031105170350,"netValue":1.9932068825780185},{"date":"2025-05-14T16:00:00.000Z","stockId":7031105170350,"netValue":2.0075572568643647},{"date":"2025-05-13T16:00:00.000Z","stockId":7031105170350,"netValue":2.0320791001595553},{"date":"2025-05-12T16:00:00.000Z","stockId":7031105170350,"netValue":1.9870734005083115},{"date":"2025-05-11T16:00:00.000Z","stockId":7031105170350,"netValue":2.0516659643296817},{"date":"2025-05-08T16:00:00.000Z","stockId":7031105170350,"netValue":1.9920513040323835},{"date":"2025-05-07T16:00:00.000Z","stockId":7031105170350,"netValue":2.0011517770411564},{"date":"2025-05-06T16:00:00.000Z","stockId":7031105170350,"netValue":1.99104861864856},{"date":"2025-05-05T16:00:00.000Z","stockId":7031105170350,"netValue":2.015145595843593},{"date":"2025-04-29T16:00:00.000Z","stockId":7031105170350,"netValue":1.9421639798484829},{"date":"2025-04-28T16:00:00.000Z","stockId":7031105170350,"netValue":1.8949784388212643},{"date":"2025-04-27T16:00:00.000Z","stockId":7031105170350,"netValue":1.883640386716205},{"date":"2025-04-24T16:00:00.000Z","stockId":7031105170350,"netValue":1.882468035854541},{"date":"2025-04-23T16:00:00.000Z","stockId":7031105170350,"netValue":1.882324925566045},{"date":"2025-04-22T16:00:00.000Z","stockId":7031105170350,"netValue":1.8993300961921413},{"date":"2025-04-21T16:00:00.000Z","stockId":7031105170350,"netValue":1.838665060555046},{"date":"2025-04-20T16:00:00.000Z","stockId":7031105170350,"netValue":1.8208174561342632},{"date":"2025-04-17T16:00:00.000Z","stockId":7031105170350,"netValue":1.8186264138446073},{"date":"2025-04-16T16:00:00.000Z","stockId":7031105170350,"netValue":1.8201044385539298},{"date":"2025-04-15T16:00:00.000Z","stockId":7031105170350,"netValue":1.7921937602829814},{"date":"2025-04-14T16:00:00.000Z","stockId":7031105170350,"netValue":1.862519080277962},{"date":"2025-04-13T16:00:00.000Z","stockId":7031105170350,"netValue":1.8660358410049414},{"date":"2025-04-10T16:00:00.000Z","stockId":7031105170350,"netValue":1.833102027376042},{"date":"2025-04-09T16:00:00.000Z","stockId":7031105170350,"netValue":1.8196899461643155},{"date":"2025-04-08T16:00:00.000Z","stockId":7031105170350,"netValue":1.7835938989816238},{"date":"2025-04-07T16:00:00.000Z","stockId":7031105170350,"netValue":1.729207586269129},{"date":"2025-04-06T16:00:00.000Z","stockId":7031105170350,"netValue":1.6716319580262216},{"date":"2025-04-02T16:00:00.000Z","stockId":7031105170350,"netValue":1.9869933488655998},{"date":"2025-04-01T16:00:00.000Z","stockId":7031105170350,"netValue":2.005357634703999},{"date":"2025-03-31T16:00:00.000Z","stockId":7031105170350,"netValue":2.006655321473219},{"date":"2025-03-30T16:00:00.000Z","stockId":7031105170350,"netValue":2.010791045267365},{"date":"2025-03-27T16:00:00.000Z","stockId":7031105170350,"netValue":2.050240864254149},{"date":"2025-03-26T16:00:00.000Z","stockId":7031105170350,"netValue":2.0653078596414827},{"date":"2025-03-25T16:00:00.000Z","stockId":7031105170350,"netValue":2.068076110772609},{"date":"2025-03-24T16:00:00.000Z","stockId":7031105170350,"netValue":2.049536058418437},{"date":"2025-03-23T16:00:00.000Z","stockId":7031105170350,"netValue":2.1274938857951646},{"date":"2025-03-20T16:00:00.000Z","stockId":7031105170350,"netValue":2.1067205622652856},{"date":"2025-03-19T16:00:00.000Z","stockId":7031105170350,"netValue":2.16126891319285},{"date":"2025-03-18T16:00:00.000Z","stockId":7031105170350,"netValue":2.2455702790447387},{"date":"2025-03-17T16:00:00.000Z","stockId":7031105170350,"netValue":2.2576430122870295},{"date":"2025-03-16T16:00:00.000Z","stockId":7031105170350,"netValue":2.1901128073538887},{"date":"2025-03-13T16:00:00.000Z","stockId":7031105170350,"netValue":2.1773090912398616},{"date":"2025-03-12T16:00:00.000Z","stockId":7031105170350,"netValue":2.1227453912228946},{"date":"2025-03-11T16:00:00.000Z","stockId":7031105170350,"netValue":2.15798160604738},{"date":"2025-03-10T16:00:00.000Z","stockId":7031105170350,"netValue":2.1985270558953918},{"date":"2025-03-09T16:00:00.000Z","stockId":7031105170350,"netValue":2.1851613377305377},{"date":"2025-03-06T16:00:00.000Z","stockId":7031105170350,"netValue":2.245367425966478},{"date":"2025-03-05T16:00:00.000Z","stockId":7031105170350,"netValue":2.2661578529396103},{"date":"2025-03-04T16:00:00.000Z","stockId":7031105170350,"netValue":2.1360683376935565},{"date":"2025-03-03T16:00:00.000Z","stockId":7031105170350,"netValue":2.049319387300266},{"date":"2025-03-02T16:00:00.000Z","stockId":7031105170350,"netValue":2.045349360110817},{"date":"2025-02-27T16:00:00.000Z","stockId":7031105170350,"netValue":2.0315818560353995},{"date":"2025-02-26T16:00:00.000Z","stockId":7031105170350,"netValue":2.1340172557772856},{"date":"2025-02-25T16:00:00.000Z","stockId":7031105170350,"netValue":2.188542980814485},{"date":"2025-02-24T16:00:00.000Z","stockId":7031105170350,"netValue":2.116233286419481},{"date":"2025-02-23T16:00:00.000Z","stockId":7031105170350,"netValue":2.174102236995497},{"date":"2025-02-20T16:00:00.000Z","stockId":7031105170350,"netValue":2.208338554029863},{"date":"2025-02-19T16:00:00.000Z","stockId":7031105170350,"netValue":2.0609486196895017},{"date":"2025-02-18T16:00:00.000Z","stockId":7031105170350,"netValue":2.117909947007492},{"date":"2025-02-17T16:00:00.000Z","stockId":7031105170350,"netValue":2.1266155250832837},{"date":"2025-02-16T16:00:00.000Z","stockId":7031105170350,"netValue":2.0770901528320134},{"date":"2025-02-13T16:00:00.000Z","stockId":7031105170350,"netValue":2.0761912305373476},{"date":"2025-02-12T16:00:00.000Z","stockId":7031105170350,"netValue":1.9265019669714296},{"date":"2025-02-11T16:00:00.000Z","stockId":7031105170350,"netValue":1.9251112814275775},{"date":"2025-02-10T16:00:00.000Z","stockId":7031105170350,"netValue":1.8712779198074518},{"date":"2025-02-09T16:00:00.000Z","stockId":7031105170350,"netValue":1.909868987570898},{"date":"2025-02-06T16:00:00.000Z","stockId":7031105170350,"netValue":1.8459340719621673},{"date":"2025-02-05T16:00:00.000Z","stockId":7031105170350,"netValue":1.8064809555906909},{"date":"2025-02-04T16:00:00.000Z","stockId":7031105170350,"netValue":1.7781372621792624},{"date":"2025-01-26T16:00:00.000Z","stockId":7031105170350,"netValue":1.6763512209695468},{"date":"2025-01-23T16:00:00.000Z","stockId":7031105170350,"netValue":1.650317089104988},{"date":"2025-01-22T16:00:00.000Z","stockId":7031105170350,"netValue":1.6033381950517733},{"date":"2025-01-21T16:00:00.000Z","stockId":7031105170350,"netValue":1.6105862001055824},{"date":"2025-01-20T16:00:00.000Z","stockId":7031105170350,"netValue":1.6447999511390399},{"date":"2025-01-19T16:00:00.000Z","stockId":7031105170350,"netValue":1.6275833005176332},{"date":"2025-01-16T16:00:00.000Z","stockId":7031105170350,"netValue":1.5957355428998214},{"date":"2025-01-15T16:00:00.000Z","stockId":7031105170350,"netValue":1.5897390013060346},{"date":"2025-01-14T16:00:00.000Z","stockId":7031105170350,"netValue":1.5712438655696186},{"date":"2025-01-13T16:00:00.000Z","stockId":7031105170350,"netValue":1.5755350218088449},{"date":"2025-01-12T16:00:00.000Z","stockId":7031105170350,"netValue":1.5266498068039631},{"date":"2025-01-09T16:00:00.000Z","stockId":7031105170350,"netValue":1.537411588296671},{"date":"2025-01-08T16:00:00.000Z","stockId":7031105170350,"netValue":1.5709900949855047},{"date":"2025-01-07T16:00:00.000Z","stockId":7031105170350,"netValue":1.562147240995349},{"date":"2025-01-06T16:00:00.000Z","stockId":7031105170350,"netValue":1.5887582870632935},{"date":"2025-01-05T16:00:00.000Z","stockId":7031105170350,"netValue":1.619177872817726},{"date":"2025-01-02T16:00:00.000Z","stockId":7031105170350,"netValue":1.6291670562325569},{"date":"2025-01-01T16:00:00.000Z","stockId":7031105170350,"netValue":1.6177332715910315},{"date":"2024-12-30T16:00:00.000Z","stockId":7031105170350,"netValue":1.657115329825161},{"date":"2024-12-29T16:00:00.000Z","stockId":7031105170350,"netValue":1.6692209622876752},{"date":"2024-12-26T16:00:00.000Z","stockId":7031105170350,"netValue":1.678899234361037},{"date":"2024-12-25T16:00:00.000Z","stockId":7031105170350,"netValue":1.6714833924638188},{"date":"2024-12-24T16:00:00.000Z","stockId":7031105170350,"netValue":1.6696652601846191},{"date":"2024-12-23T16:00:00.000Z","stockId":7031105170350,"netValue":1.6703722983604723},{"date":"2024-12-22T16:00:00.000Z","stockId":7031105170350,"netValue":1.6565193000974656},{"date":"2024-12-19T16:00:00.000Z","stockId":7031105170350,"netValue":1.6626877157955022},{"date":"2024-12-18T16:00:00.000Z","stockId":7031105170350,"netValue":1.6627953139636773},{"date":"2024-12-17T16:00:00.000Z","stockId":7031105170350,"netValue":1.6678363937553171},{"date":"2024-12-16T16:00:00.000Z","stockId":7031105170350,"netValue":1.6431492060525519},{"date":"2024-12-15T16:00:00.000Z","stockId":7031105170350,"netValue":1.6622570813370634},{"date":"2024-12-12T16:00:00.000Z","stockId":7031105170350,"netValue":1.6873976367443415},{"date":"2024-12-11T16:00:00.000Z","stockId":7031105170350,"netValue":1.726627402807524},{"date":"2024-12-10T16:00:00.000Z","stockId":7031105170350,"netValue":1.6975442642366636},{"date":"2024-12-09T16:00:00.000Z","stockId":7031105170350,"netValue":1.7191036312630992},{"date":"2024-12-08T16:00:00.000Z","stockId":7031105170350,"netValue":1.7471982131644213},{"date":"2024-12-05T16:00:00.000Z","stockId":7031105170350,"netValue":1.680487339501083},{"date":"2024-12-04T16:00:00.000Z","stockId":7031105170350,"netValue":1.6415452296607067},{"date":"2024-12-03T16:00:00.000Z","stockId":7031105170350,"netValue":1.650528563212415},{"date":"2024-12-02T16:00:00.000Z","stockId":7031105170350,"netValue":1.6579655360237047},{"date":"2024-12-01T16:00:00.000Z","stockId":7031105170350,"netValue":1.652714067712979},{"date":"2024-11-28T16:00:00.000Z","stockId":7031105170350,"netValue":1.6387255863863024},{"date":"2024-11-27T16:00:00.000Z","stockId":7031105170350,"netValue":1.6272647831688145},{"date":"2024-11-26T16:00:00.000Z","stockId":7031105170350,"netValue":1.658468088378958},{"date":"2024-11-25T16:00:00.000Z","stockId":7031105170350,"netValue":1.598185427470619},{"date":"2024-11-24T16:00:00.000Z","stockId":7031105170350,"netValue":1.6072514408818561},{"date":"2024-11-21T16:00:00.000Z","stockId":7031105170350,"netValue":1.6132099444910641},{"date":"2024-11-20T16:00:00.000Z","stockId":7031105170350,"netValue":1.6610599750629502},{"date":"2024-11-19T16:00:00.000Z","stockId":7031105170350,"netValue":1.6761860065434724},{"date":"2024-11-18T16:00:00.000Z","stockId":7031105170350,"netValue":1.644928471002528},{"date":"2024-11-17T16:00:00.000Z","stockId":7031105170350,"netValue":1.6334190125202526},{"date":"2024-11-14T16:00:00.000Z","stockId":7031105170350,"netValue":1.6435656783616477},{"date":"2024-11-13T16:00:00.000Z","stockId":7031105170350,"netValue":1.654541950403466},{"date":"2024-11-12T16:00:00.000Z","stockId":7031105170350,"netValue":1.6967402960042608},{"date":"2024-11-11T16:00:00.000Z","stockId":7031105170350,"netValue":1.6893217357377877},{"date":"2024-11-10T16:00:00.000Z","stockId":7031105170350,"netValue":1.7507590044949244},{"date":"2024-11-07T16:00:00.000Z","stockId":7031105170350,"netValue":1.7456605241534677},{"date":"2024-11-06T16:00:00.000Z","stockId":7031105170350,"netValue":1.772025282201255},{"date":"2024-11-05T16:00:00.000Z","stockId":7031105170350,"netValue":1.70403369376408},{"date":"2024-11-04T16:00:00.000Z","stockId":7031105170350,"netValue":1.7300087877118688},{"date":"2024-11-03T16:00:00.000Z","stockId":7031105170350,"netValue":1.6670334658959536},{"date":"2024-10-31T16:00:00.000Z","stockId":7031105170350,"netValue":1.6529354095244795},{"date":"2024-10-30T16:00:00.000Z","stockId":7031105170350,"netValue":1.6431784588230642},{"date":"2024-10-29T16:00:00.000Z","stockId":7031105170350,"netValue":1.653752371571013},{"date":"2024-10-28T16:00:00.000Z","stockId":7031105170350,"netValue":1.676506236901257},{"date":"2024-10-27T16:00:00.000Z","stockId":7031105170350,"netValue":1.6632224863807885},{"date":"2024-10-24T16:00:00.000Z","stockId":7031105170350,"netValue":1.6481252249057852},{"date":"2024-10-23T16:00:00.000Z","stockId":7031105170350,"netValue":1.6367816502141703},{"date":"2024-10-22T16:00:00.000Z","stockId":7031105170350,"netValue":1.6835124330744105},{"date":"2024-10-21T16:00:00.000Z","stockId":7031105170350,"netValue":1.6525453913079864},{"date":"2024-10-20T16:00:00.000Z","stockId":7031105170350,"netValue":1.6381068996607162},{"date":"2024-10-17T16:00:00.000Z","stockId":7031105170350,"netValue":1.6747925654569358},{"date":"2024-10-16T16:00:00.000Z","stockId":7031105170350,"netValue":1.58190151889969},{"date":"2024-10-15T16:00:00.000Z","stockId":7031105170350,"netValue":1.5947089198842934},{"date":"2024-10-14T16:00:00.000Z","stockId":7031105170350,"netValue":1.5985615120957142},{"date":"2024-10-13T16:00:00.000Z","stockId":7031105170350,"netValue":1.67261973677115},{"date":"2024-10-10T16:00:00.000Z","stockId":7031105170350,"netValue":1.712226952334989},{"date":"2024-10-09T16:00:00.000Z","stockId":7031105170350,"netValue":1.7193175844024091},{"date":"2024-10-08T16:00:00.000Z","stockId":7031105170350,"netValue":1.693407648677992},{"date":"2024-10-07T16:00:00.000Z","stockId":7031105170350,"netValue":1.7379602443468904},{"date":"2024-09-29T16:00:00.000Z","stockId":7031105170350,"netValue":1.7275102811280225},{"date":"2024-09-26T16:00:00.000Z","stockId":7031105170350,"netValue":1.5965542794675203},{"date":"2024-09-25T16:00:00.000Z","stockId":7031105170350,"netValue":1.5098314908807087},{"date":"2024-09-24T16:00:00.000Z","stockId":7031105170350,"netValue":1.4105706404128622},{"date":"2024-09-23T16:00:00.000Z","stockId":7031105170350,"netValue":1.4053784780401817},{"date":"2024-09-22T16:00:00.000Z","stockId":7031105170350,"netValue":1.3464447813458162},{"date":"2024-09-19T16:00:00.000Z","stockId":7031105170350,"netValue":1.3552625331910573},{"date":"2024-09-18T16:00:00.000Z","stockId":7031105170350,"netValue":1.345986352782583},{"date":"2024-09-17T16:00:00.000Z","stockId":7031105170350,"netValue":1.3117814469402227},{"date":"2024-09-12T16:00:00.000Z","stockId":7031105170350,"netValue":1.2906160001815326},{"date":"2024-09-11T16:00:00.000Z","stockId":7031105170350,"netValue":1.2937878321447358},{"date":"2024-09-10T16:00:00.000Z","stockId":7031105170350,"netValue":1.2882351549063655},{"date":"2024-09-09T16:00:00.000Z","stockId":7031105170350,"netValue":1.2872704367562269},{"date":"2024-09-08T16:00:00.000Z","stockId":7031105170350,"netValue":1.2904874641371518},{"date":"2024-09-05T16:00:00.000Z","stockId":7031105170350,"netValue":1.2989230180708615},{"date":"2024-09-04T16:00:00.000Z","stockId":7031105170350,"netValue":1.302733291949746},{"date":"2024-09-03T16:00:00.000Z","stockId":7031105170350,"netValue":1.2964768022884934},{"date":"2024-09-02T16:00:00.000Z","stockId":7031105170350,"netValue":1.3057167558220484},{"date":"2024-09-01T16:00:00.000Z","stockId":7031105170350,"netValue":1.296679180390956},{"date":"2024-08-29T16:00:00.000Z","stockId":7031105170350,"netValue":1.3243685391803308},{"date":"2024-08-28T16:00:00.000Z","stockId":7031105170350,"netValue":1.297888906744267},{"date":"2024-08-27T16:00:00.000Z","stockId":7031105170350,"netValue":1.2645739084120584},{"date":"2024-08-26T16:00:00.000Z","stockId":7031105170350,"netValue":1.2892956850451693},{"date":"2024-08-25T16:00:00.000Z","stockId":7031105170350,"netValue":1.2963057957848805},{"date":"2024-08-22T16:00:00.000Z","stockId":7031105170350,"netValue":1.2842880976967865},{"date":"2024-08-21T16:00:00.000Z","stockId":7031105170350,"netValue":1.2859100953173164},{"date":"2024-08-20T16:00:00.000Z","stockId":7031105170350,"netValue":1.2700529878187008},{"date":"2024-08-19T16:00:00.000Z","stockId":7031105170350,"netValue":1.2892932731153781},{"date":"2024-08-18T16:00:00.000Z","stockId":7031105170350,"netValue":1.299843195913721},{"date":"2024-08-15T16:00:00.000Z","stockId":7031105170350,"netValue":1.2854802638603182},{"date":"2024-08-14T16:00:00.000Z","stockId":7031105170350,"netValue":1.268354194398759},{"date":"2024-08-13T16:00:00.000Z","stockId":7031105170350,"netValue":1.2671957595790824},{"date":"2024-08-12T16:00:00.000Z","stockId":7031105170350,"netValue":1.2825723397803912},{"date":"2024-08-11T16:00:00.000Z","stockId":7031105170350,"netValue":1.277801979229236},{"date":"2024-08-08T16:00:00.000Z","stockId":7031105170350,"netValue":1.2863500668542422},{"date":"2024-08-07T16:00:00.000Z","stockId":7031105170350,"netValue":1.271977354372054},{"date":"2024-08-06T16:00:00.000Z","stockId":7031105170350,"netValue":1.2774722200806559},{"date":"2024-08-05T16:00:00.000Z","stockId":7031105170350,"netValue":1.2705360483305441},{"date":"2024-08-04T16:00:00.000Z","stockId":7031105170350,"netValue":1.268137215223002},{"date":"2024-08-01T16:00:00.000Z","stockId":7031105170350,"netValue":1.270691460279334},{"date":"2024-07-31T16:00:00.000Z","stockId":7031105170350,"netValue":1.2992116835780751},{"date":"2024-07-30T16:00:00.000Z","stockId":7031105170350,"netValue":1.3075605350176278},{"date":"2024-07-29T16:00:00.000Z","stockId":7031105170350,"netValue":1.2625926975311674},{"date":"2024-07-28T16:00:00.000Z","stockId":7031105170350,"netValue":1.2873883365957886},{"date":"2024-07-25T16:00:00.000Z","stockId":7031105170350,"netValue":1.275817793891894}]}