window.pageData = {"startDate":"2024-07-28T03:32:02.914Z","endDate":"2026-07-28T03:32:02.914Z","manager":{"_id":7120312175850,"name":"龙昌伦","gender":"m","educationCode":"001002","resume":"龙昌伦：男，硕士研究生，11年证券从业经历，具有基金从业资格。中国国籍。曾任职于建信基金管理有限责任公司投资管理部，从事量化研究工作。2015年4月加入嘉实基金管理有限公司，现任职于股票投研体系。2017年6月22日至2020年5月14日任嘉实对冲套利定期开放混合型发起式证券投资基金基金经理、2017年6月22日至2021年11月25日任嘉实腾讯自选股大数据策略股票型证券投资基金基金经理、2019年5月6日至2021年10月27日任嘉实长青竞争优势股票型证券投资基金基金经理、2018年9月12日至今任嘉实沪深300指数研究增强型证券投资基金基金经理、2020年1月20日至今任嘉实中证500指数增强型证券投资基金基金经理、2021年11月26日至今任嘉实量化精选股票型证券投资基金基金经理、2022年11月24日至今任嘉实创业板增强策略交易型开放式指数证券投资基金基金经理、2022年12月6日至今任嘉实中证1000指数增强型发起式证券投资基金基金经理、2025年2月24日至今任嘉实绝对收益策略定期开放混合型发起式证券投资基金基金经理、2025年2月24日至今任嘉实量化阿尔法混合型证券投资基金基金经理、2025年2月24日至今任嘉实中证A100指数增强型发起式证券投资基金基金经理。","tickerId":120312175850,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20544007","exchange":"fm","cnInfoCode":"db20544007","followedNum":0,"currency":"CNY","workingDate":"2017-06-21T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"company","pinyin":"lcl","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":7120312175850,"type":"fmp","fm_p_r_d":"2026-07-26T16:00:00.000Z","fm_p_r_m1":-0.061534174309405665,"fm_p_r_m3":-0.016178635833001942,"fm_p_r_m6":-0.011456803565147555,"fm_p_r_y1":0.19326626443891892,"fm_p_r_y3":0.2637313110724695,"fm_p_r_y5":0.037143391083134025,"fm_cagr_p_r_fs":0.050699682084867304,"fm_cagr_p_r_fs_m":0.05575106926922402,"fm_cagr_p_r_fs_r_c":641,"fm_cagr_p_r_fs_rp":0.5234375,"fm_p_r_fys_m":0.019598674788879222,"fm_p_r_fys_r_c":564,"fm_p_r_fys_rp":0.3765541740674956,"fm_p_r_m1_m":-0.052097488921808044,"fm_p_r_m1_r_c":618,"fm_p_r_m1_rp":0.5445705024311183,"fm_p_r_m3_m":-0.028675073819198205,"fm_p_r_m3_r_c":609,"fm_p_r_m3_rp":0.3980263157894737,"fm_p_r_m6_m":-0.03993246421113361,"fm_p_r_m6_r_c":577,"fm_p_r_m6_rp":0.375,"fm_p_r_y1_m":0.1533487042715268,"fm_p_r_y1_r_c":516,"fm_p_r_y1_rp":0.4058252427184466,"fm_p_r_y3_m":0.24013513082835514,"fm_p_r_y3_r_c":386,"fm_p_r_y3_rp":0.44675324675324674,"fm_p_r_y5_m":0.10163943176626689,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.5823754789272031,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.37608318890814557,"fm_p_r_fys":0.04446489477432247},"fmi":{"stockId":7120312175850,"type":"fmi","fm_my":9.1,"fm_d":{"3000000000176":"本基金、嘉实量化阿尔法混合、嘉实绝对收益策略定期混合、嘉实中证500指数增强、嘉实量化精选股票、嘉实创业板增强策略ETF、嘉实中证1000指数增强发起式、嘉实中证A100指数增强发起式、嘉实上证科创板综合增强策略ETF基金经理","3000000000585":"本基金、嘉实沪深300指数研究增强、嘉实腾讯自选股大数据策略股票、嘉实长青竞争优势股票、嘉实中证500指数增强基金经理","3000000001637":"本基金、嘉实量化阿尔法混合、嘉实绝对收益策略定期混合、嘉实沪深300指数研究增强、嘉实中证500指数增强、嘉实创业板增强策略ETF、嘉实中证1000指数增强发起式、嘉实中证A100指数增强发起式、嘉实上证科创板综合增强策略ETF基金经理","3000000007133":"本基金、嘉实沪深300指数研究增强、嘉实中证500指数增强、嘉实量化精选股票基金经理","3000000008778":"本基金、嘉实量化阿尔法混合、嘉实绝对收益策略定期混合、嘉实沪深300指数研究增强、嘉实量化精选股票、嘉实创业板增强策略ETF、嘉实中证1000指数增强发起式、嘉实中证A100指数增强发起式、嘉实上证科创板综合增强策略ETF基金经理","3000000016776":"本基金、嘉实量化阿尔法混合、嘉实绝对收益策略定期混合、嘉实沪深300指数研究增强、嘉实中证500指数增强、嘉实量化精选股票、嘉实创业板增强策略ETF、嘉实中证A100指数增强发起式、嘉实上证科创板综合增强策略ETF基金经理","3000000159675":"本基金、嘉实量化阿尔法混合、嘉实绝对收益策略定期混合、嘉实沪深300指数研究增强、嘉实中证500指数增强、嘉实量化精选股票、嘉实中证1000指数增强发起式、嘉实中证A100指数增强发起式、嘉实上证科创板综合增强策略ETF基金经理","3000000000414":"本基金、嘉实量化阿尔法混合、嘉实沪深300指数研究增强、嘉实中证500指数增强、嘉实量化精选股票、嘉实创业板增强策略ETF、嘉实中证1000指数增强发起式、嘉实中证A100指数增强发起式、嘉实上证科创板综合增强策略ETF基金经理","3000000021799":"本基金、嘉实量化阿尔法混合、嘉实绝对收益策略定期混合、嘉实沪深300指数研究增强、嘉实中证500指数增强、嘉实量化精选股票、嘉实创业板增强策略ETF、嘉实中证1000指数增强发起式、嘉实上证科创板综合增强策略ETF基金经理","3000000070017":"本基金、嘉实绝对收益策略定期混合、嘉实沪深300指数研究增强、嘉实中证500指数增强、嘉实量化精选股票、嘉实创业板增强策略ETF、嘉实中证1000指数增强发起式、嘉实中证A100指数增强发起式、嘉实上证科创板综合增强策略ETF基金经理","3000000588670":"本基金、嘉实量化阿尔法混合、嘉实绝对收益策略定期混合、嘉实沪深300指数研究增强、嘉实中证500指数增强、嘉实量化精选股票、嘉实创业板增强策略ETF、嘉实中证1000指数增强发起式、嘉实中证A100指数增强发起式基金经理"},"fm_wy":12,"fm_a_as":215891894.89600003,"fm_a_mfn":11,"fm_as":2334168806.7803,"fm_b_as":0,"fm_e_as":2123828934.5053,"fm_h_as":210339872.27499998,"fm_i_as":1907937039.6093,"fm_mfn":9,"fm_msl":"company","fm_nb_as":2334168806.7803,"fm_q_as":0,"fm_r_f_cagr":0.0889,"fm_r_fd":3000000001637,"fm_r_ftp":1.1706}},"topTenManagedFundList":[{"_id":3000000000176,"stockCode":"000176","stockType":"fund","areaCode":"cn","followedNum":87,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-12-03T16:00:00.000Z","setUpScale":1361240000,"blackenedNum":0,"market":"a","tickerId":176,"name":"嘉实沪深300指数研究增强型证券投资基金","shortName":"嘉实沪深300指数研究增强(000176)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:49.556Z","__csrcFundId":2399,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-12-25T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","pinyin":"jshs300zsyjzqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000300,"masterFundShortName":"嘉实沪深300指数研究增强","hotMetrics":{"stockId":3000000000176,"type":"f_as","f_tas":1208153986.5609,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016134,"name":"嘉实沪深300指数研究增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","indexFundFlag":1,"stockCode":"016134","tickerId":16134,"shortName":"嘉实沪深300指数研究增强C","currency":"CNY","__csrcFundId":2399,"exchange":"jj","lastUpdated":"2026-07-24T17:05:50.035Z","fundCollectionId":4000050080000,"inceptionDate":"2022-07-07T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jshs300zsyjzqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000300,"hotMetrics":{"stockId":3000000016134,"type":"f_as","f_tas":247471264.60599998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001637,"stockCode":"001637","stockType":"fund","areaCode":"cn","followedNum":20,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-11-15T16:00:00.000Z","setUpScale":1262270000,"market":"a","tickerId":1637,"name":"嘉实量化精选股票型证券投资基金","shortName":"嘉实量化精选股票(001637)","fundSecondLevel":"company","__csrcFundId":4350,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:49.589Z","masterFundFlag":1,"inceptionDate":"2015-11-15T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","pinyin":"jslhjxgpxzqtzjj","memoNum":1,"masterFundShortName":"嘉实量化精选股票","hotMetrics":{"stockId":3000000001637,"type":"f_as","f_tas":215891894.89600003,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000070017,"stockCode":"070017","stockType":"fund","areaCode":"cn","followedNum":11,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-02-15T16:00:00.000Z","setUpScale":2960810000,"market":"a","tickerId":70017,"name":"嘉实量化阿尔法混合型证券投资基金","shortName":"嘉实量化阿尔法混合(070017)","fundSecondLevel":"hybrid","__csrcFundId":2796,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:31.716Z","masterFundFlag":1,"inceptionDate":"2009-03-19T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","pinyin":"jslhaefhhxzqtzjj","masterFundShortName":"嘉实量化阿尔法混合","hotMetrics":{"stockId":3000000070017,"type":"f_as","f_tas":156274571.214,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008778,"areaCode":"cn","stockType":"fund","stockCode":"008778","tickerId":8778,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"嘉实中证500指数增强型证券投资基金","shortName":"嘉实中证500指数增强(008778)","fundType":"stock","ipoDate":"2020-01-01T16:00:00.000Z","setUpScale":455525000,"lastUpdated":"2026-07-24T21:16:49.653Z","__csrcFundId":7048,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2020-01-19T16:00:00.000Z","followedNum":10,"fundCollectionId":4000050080000,"currency":"CNY","setUpDate":"2020-01-19T16:00:00.000Z","setUpAssetScale":196864056.96,"setUpShares":196864056.96,"pinyin":"jszz500zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000905,"masterFundShortName":"嘉实中证500指数增强","hotMetrics":{"stockId":3000000008778,"type":"f_as","f_tas":92600548.5691,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000159675,"__csrcFundId":11994,"stockCode":"159675","shortName":"嘉实创业板增强策略ETF(159675)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159675,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:49.868Z","status":"normal","exchange":"sz","fundCollectionId":4000050080000,"inceptionDate":"2022-11-23T16:00:00.000Z","name":"嘉实创业板增强策略交易型开放式指数证券投资基金","followedNum":7,"setUpDate":"2022-11-23T16:00:00.000Z","setUpAssetScale":1323846691,"setUpShares":1323846691,"pinyin":"jscybzqcljyxkfszszqtzjj","__indexSourceCni":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000399006,"masterFundShortName":"嘉实创业板增强策略ETF","hotMetrics":{"stockId":3000000159675,"type":"f_as","f_tas":86788600.91839999,"f_tas_d":"2026-07-26T16:00:00.000Z","fet_as":86788600.91839999,"fet_as_d":"2026-07-26T16:00:00.000Z"}},{"_id":3000000016777,"name":"嘉实中证1000指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"016777","tickerId":16777,"shortName":"嘉实中证1000指数增强发起式C","currency":"CNY","__csrcFundId":11944,"exchange":"jj","lastUpdated":"2026-07-24T17:06:04.538Z","fundCollectionId":4000050080000,"inceptionDate":"2022-12-05T16:00:00.000Z","status":"normal","setUpDate":"2022-12-05T16:00:00.000Z","setUpAssetScale":477481.02,"setUpShares":477481.02,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":1,"pinyin":"jszz1000zszqxfqszqtzjj","__indexSourceEastMoney":1,"indexId":1000000000852,"hotMetrics":{"stockId":3000000016777,"type":"f_as","f_tas":72545461.595,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000588670,"__csrcFundId":15139,"stockCode":"588670","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":588670,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"嘉实上证科创板综合增强策略ETF(588670)","lastUpdated":"2026-07-24T21:16:50.025Z","name":"嘉实上证科创板综合增强策略交易型开放式指数证券投资基金","pinyin":"jsszkcbzhzqcljyxkfszszqtzjj","fundCollectionId":4000050080000,"setUpAssetScale":535792000,"setUpDate":"2025-06-04T16:00:00.000Z","setUpShares":535792000,"inceptionDate":"2025-06-05T16:00:00.000Z","followedNum":1,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000680,"masterFundShortName":"嘉实上证科创板综合增强策略ETF","hotMetrics":{"stockId":3000000588670,"type":"f_as","f_tas":71076470.4,"f_tas_d":"2026-07-26T16:00:00.000Z","fet_as":71076470.4,"fet_as_d":"2026-07-26T16:00:00.000Z"}},{"_id":3000000008779,"areaCode":"cn","stockType":"fund","stockCode":"008779","tickerId":8779,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"嘉实中证500指数增强型证券投资基金","shortName":"嘉实中证500指数增强C","fundType":"stock","ipoDate":"2020-01-01T16:00:00.000Z","setUpScale":455525000,"lastUpdated":"2026-07-24T17:06:08.576Z","__csrcFundId":7048,"fundStatus":"normal","indexFundFlag":1,"market":"a","inceptionDate":"2020-01-19T16:00:00.000Z","followedNum":4,"fundCollectionId":4000050080000,"currency":"CNY","setUpDate":"2020-01-19T16:00:00.000Z","setUpAssetScale":258838029.97,"setUpShares":258838029.97,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jszz500zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000905,"hotMetrics":{"stockId":3000000008779,"type":"f_as","f_tas":64511960.0265,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016776,"__csrcFundId":11944,"stockCode":"016776","shortName":"嘉实中证1000指数增强发起式(016776)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":16776,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:49.699Z","status":"normal","exchange":"jj","fundCollectionId":4000050080000,"name":"嘉实中证1000指数增强型发起式证券投资基金","inceptionDate":"2022-12-05T16:00:00.000Z","followedNum":5,"setUpDate":"2022-12-05T16:00:00.000Z","setUpAssetScale":11384017.96,"setUpShares":11384017.96,"pinyin":"jszz1000zszqxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000852,"masterFundShortName":"嘉实中证1000指数增强发起式","hotMetrics":{"stockId":3000000016776,"type":"f_as","f_tas":54827373.56,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.015656790368773876,"oneMonth":-0.034055568565101835,"threeMonths":-0.011722895794847199,"sixMonths":-0.0032980146206328387,"oneYear":0.137000643161453,"threeYears":0.17774510736987637,"fiveYears":-0.01219414848922784,"tenYears":0.4598667271629129},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49112,"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":"2026-07-26T16:00:00.000Z","stockId":7120312175850,"netValue":1.5681837653435389},{"date":"2026-07-23T16:00:00.000Z","stockId":7120312175850,"netValue":1.5351109843218107},{"date":"2026-07-22T16:00:00.000Z","stockId":7120312175850,"netValue":1.5617449806571626},{"stockId":7120312175850,"date":"2026-07-21T16:00:00.000Z","netValue":1.5582472762502286},{"stockId":7120312175850,"date":"2026-07-20T16:00:00.000Z","netValue":1.5696390988399371},{"date":"2026-07-19T16:00:00.000Z","stockId":7120312175850,"netValue":1.512193049518632},{"date":"2026-07-16T16:00:00.000Z","stockId":7120312175850,"netValue":1.5067528125101144},{"stockId":7120312175850,"date":"2026-07-15T16:00:00.000Z","netValue":1.57242236654757},{"date":"2026-07-14T16:00:00.000Z","stockId":7120312175850,"netValue":1.607346184542489},{"stockId":7120312175850,"date":"2026-07-13T16:00:00.000Z","netValue":1.6190774765809106},{"stockId":7120312175850,"date":"2026-07-12T16:00:00.000Z","netValue":1.5835448040059985},{"stockId":7120312175850,"date":"2026-07-09T16:00:00.000Z","netValue":1.6253995327065307},{"stockId":7120312175850,"date":"2026-07-08T16:00:00.000Z","netValue":1.6620102031448654},{"stockId":7120312175850,"date":"2026-07-07T16:00:00.000Z","netValue":1.6155598921268135},{"date":"2026-07-06T16:00:00.000Z","stockId":7120312175850,"netValue":1.6334040505416267},{"date":"2026-07-05T16:00:00.000Z","stockId":7120312175850,"netValue":1.6548739218822655},{"date":"2026-07-02T16:00:00.000Z","stockId":7120312175850,"netValue":1.6625517850940479},{"date":"2026-07-01T16:00:00.000Z","stockId":7120312175850,"netValue":1.6550330526236565},{"stockId":7120312175850,"date":"2026-06-30T16:00:00.000Z","netValue":1.7090725388470784},{"stockId":7120312175850,"date":"2026-06-29T16:00:00.000Z","netValue":1.7168063635224988},{"date":"2026-06-28T16:00:00.000Z","stockId":7120312175850,"netValue":1.6888816203481032},{"date":"2026-06-25T16:00:00.000Z","stockId":7120312175850,"netValue":1.670965639821854},{"date":"2026-06-24T16:00:00.000Z","stockId":7120312175850,"netValue":1.7166484959867172},{"date":"2026-06-23T16:00:00.000Z","stockId":7120312175850,"netValue":1.6976668158235606},{"stockId":7120312175850,"date":"2026-06-22T16:00:00.000Z","netValue":1.6761999105318124},{"stockId":7120312175850,"date":"2026-06-21T16:00:00.000Z","netValue":1.7118185876384058},{"date":"2026-06-17T16:00:00.000Z","stockId":7120312175850,"netValue":1.677792276188843},{"date":"2026-06-16T16:00:00.000Z","stockId":7120312175850,"netValue":1.6676336872404096},{"stockId":7120312175850,"date":"2026-06-15T16:00:00.000Z","netValue":1.6483294753958233},{"stockId":7120312175850,"date":"2026-06-14T16:00:00.000Z","netValue":1.6412863919816907},{"date":"2026-06-11T16:00:00.000Z","stockId":7120312175850,"netValue":1.5969036339523095},{"date":"2026-06-10T16:00:00.000Z","stockId":7120312175850,"netValue":1.581655365129283},{"stockId":7120312175850,"date":"2026-06-09T16:00:00.000Z","netValue":1.5874819151696626},{"stockId":7120312175850,"date":"2026-06-08T16:00:00.000Z","netValue":1.6041608031779626},{"stockId":7120312175850,"date":"2026-06-07T16:00:00.000Z","netValue":1.5692498044962342},{"stockId":7120312175850,"date":"2026-06-04T16:00:00.000Z","netValue":1.606791256187893},{"stockId":7120312175850,"date":"2026-06-03T16:00:00.000Z","netValue":1.636068058439251},{"stockId":7120312175850,"date":"2026-06-02T16:00:00.000Z","netValue":1.6404876987002557},{"date":"2026-06-01T16:00:00.000Z","stockId":7120312175850,"netValue":1.6292614608431848},{"stockId":7120312175850,"date":"2026-05-31T16:00:00.000Z","netValue":1.611085615181539},{"date":"2026-05-28T16:00:00.000Z","stockId":7120312175850,"netValue":1.6272094657814722},{"stockId":7120312175850,"date":"2026-05-27T16:00:00.000Z","netValue":1.6466240483359058},{"stockId":7120312175850,"date":"2026-05-26T16:00:00.000Z","netValue":1.6398262328272444},{"date":"2026-05-25T16:00:00.000Z","stockId":7120312175850,"netValue":1.6555872661748166},{"date":"2026-05-24T16:00:00.000Z","stockId":7120312175850,"netValue":1.6557594903270236},{"stockId":7120312175850,"date":"2026-05-21T16:00:00.000Z","netValue":1.6313276062030897},{"date":"2026-05-20T16:00:00.000Z","stockId":7120312175850,"netValue":1.6043699610008941},{"date":"2026-05-19T16:00:00.000Z","stockId":7120312175850,"netValue":1.6392710581562826},{"date":"2026-05-18T16:00:00.000Z","stockId":7120312175850,"netValue":1.6338085581239943},{"stockId":7120312175850,"date":"2026-05-17T16:00:00.000Z","netValue":1.6231443166633581},{"date":"2026-05-14T16:00:00.000Z","stockId":7120312175850,"netValue":1.6264125639209974},{"date":"2026-05-13T16:00:00.000Z","stockId":7120312175850,"netValue":1.645358821810528},{"date":"2026-05-12T16:00:00.000Z","stockId":7120312175850,"netValue":1.6768491381860366},{"date":"2026-05-11T16:00:00.000Z","stockId":7120312175850,"netValue":1.6576396386762389},{"stockId":7120312175850,"date":"2026-05-10T16:00:00.000Z","netValue":1.6609147081196194},{"stockId":7120312175850,"date":"2026-05-07T16:00:00.000Z","netValue":1.6328427929316276},{"stockId":7120312175850,"date":"2026-05-06T16:00:00.000Z","netValue":1.6392091339302324},{"date":"2026-05-05T16:00:00.000Z","stockId":7120312175850,"netValue":1.6279046877781296},{"date":"2026-04-29T16:00:00.000Z","stockId":7120312175850,"netValue":1.600589546092739},{"date":"2026-04-28T16:00:00.000Z","stockId":7120312175850,"netValue":1.6016174871364073},{"stockId":7120312175850,"date":"2026-04-27T16:00:00.000Z","netValue":1.5844494952765653},{"date":"2026-04-26T16:00:00.000Z","stockId":7120312175850,"netValue":1.5939317908630461},{"date":"2026-04-23T16:00:00.000Z","stockId":7120312175850,"netValue":1.5904360774676387},{"date":"2026-04-22T16:00:00.000Z","stockId":7120312175850,"netValue":1.5948799209338864},{"stockId":7120312175850,"date":"2026-04-21T16:00:00.000Z","netValue":1.606694183404456},{"date":"2026-04-20T16:00:00.000Z","stockId":7120312175850,"netValue":1.593264574694647},{"stockId":7120312175850,"date":"2026-04-19T16:00:00.000Z","netValue":1.5895109985131586},{"date":"2026-04-16T16:00:00.000Z","stockId":7120312175850,"netValue":1.5810739082557541},{"date":"2026-04-15T16:00:00.000Z","stockId":7120312175850,"netValue":1.5805242818203484},{"stockId":7120312175850,"date":"2026-04-14T16:00:00.000Z","netValue":1.5610582023484862},{"stockId":7120312175850,"date":"2026-04-13T16:00:00.000Z","netValue":1.564085858378454},{"date":"2026-04-12T16:00:00.000Z","stockId":7120312175850,"netValue":1.5452338929870493},{"stockId":7120312175850,"date":"2026-04-09T16:00:00.000Z","netValue":1.5453439769196677},{"stockId":7120312175850,"date":"2026-04-08T16:00:00.000Z","netValue":1.5259867032154624},{"date":"2026-04-07T16:00:00.000Z","stockId":7120312175850,"netValue":1.536552755616949},{"stockId":7120312175850,"date":"2026-04-06T16:00:00.000Z","netValue":1.4798242497089946},{"stockId":7120312175850,"date":"2026-04-02T16:00:00.000Z","netValue":1.4779237154587035},{"stockId":7120312175850,"date":"2026-04-01T16:00:00.000Z","netValue":1.4917983127238976},{"stockId":7120312175850,"date":"2026-03-31T16:00:00.000Z","netValue":1.5109915406907508},{"date":"2026-03-30T16:00:00.000Z","stockId":7120312175850,"netValue":1.4863998735541286},{"date":"2026-03-29T16:00:00.000Z","stockId":7120312175850,"netValue":1.500550985932951},{"date":"2026-03-26T16:00:00.000Z","stockId":7120312175850,"netValue":1.5023636411425176},{"stockId":7120312175850,"date":"2026-03-25T16:00:00.000Z","netValue":1.4907385209470978},{"date":"2026-03-24T16:00:00.000Z","stockId":7120312175850,"netValue":1.507924418328697},{"date":"2026-03-23T16:00:00.000Z","stockId":7120312175850,"netValue":1.4838884690558802},{"date":"2026-03-22T16:00:00.000Z","stockId":7120312175850,"netValue":1.4598446987962257},{"stockId":7120312175850,"date":"2026-03-19T16:00:00.000Z","netValue":1.5140047615057775},{"stockId":7120312175850,"date":"2026-03-18T16:00:00.000Z","netValue":1.523062261662946},{"stockId":7120312175850,"date":"2026-03-17T16:00:00.000Z","netValue":1.5531132241625738},{"date":"2026-03-16T16:00:00.000Z","stockId":7120312175850,"netValue":1.5431145598418317},{"stockId":7120312175850,"date":"2026-03-15T16:00:00.000Z","netValue":1.5606685419277961},{"stockId":7120312175850,"date":"2026-03-12T16:00:00.000Z","netValue":1.56356133061872},{"date":"2026-03-11T16:00:00.000Z","stockId":7120312175850,"netValue":1.5734397596388265},{"stockId":7120312175850,"date":"2026-03-10T16:00:00.000Z","netValue":1.578257810698111},{"stockId":7120312175850,"date":"2026-03-09T16:00:00.000Z","netValue":1.5706029907916208},{"date":"2026-03-08T16:00:00.000Z","stockId":7120312175850,"netValue":1.548433215791861},{"stockId":7120312175850,"date":"2026-03-05T16:00:00.000Z","netValue":1.5645516605060528},{"date":"2026-03-04T16:00:00.000Z","stockId":7120312175850,"netValue":1.5591028507230082},{"date":"2026-03-03T16:00:00.000Z","stockId":7120312175850,"netValue":1.544049171994131},{"stockId":7120312175850,"date":"2026-03-02T16:00:00.000Z","netValue":1.5583323501761868},{"date":"2026-03-01T16:00:00.000Z","stockId":7120312175850,"netValue":1.5961826493901201},{"date":"2026-02-26T16:00:00.000Z","stockId":7120312175850,"netValue":1.5948711388403045},{"date":"2026-02-25T16:00:00.000Z","stockId":7120312175850,"netValue":1.5951693227528216},{"stockId":7120312175850,"date":"2026-02-24T16:00:00.000Z","netValue":1.595814957460052},{"stockId":7120312175850,"date":"2026-02-23T16:00:00.000Z","netValue":1.57996510621167},{"stockId":7120312175850,"date":"2026-02-12T16:00:00.000Z","netValue":1.565207563694795},{"date":"2026-02-11T16:00:00.000Z","stockId":7120312175850,"netValue":1.5852115824659356},{"date":"2026-02-10T16:00:00.000Z","stockId":7120312175850,"netValue":1.5776134615347672},{"date":"2026-02-09T16:00:00.000Z","stockId":7120312175850,"netValue":1.578175882354492},{"date":"2026-02-08T16:00:00.000Z","stockId":7120312175850,"netValue":1.5768941672335326},{"stockId":7120312175850,"date":"2026-02-05T16:00:00.000Z","netValue":1.5514993952016094},{"date":"2026-02-04T16:00:00.000Z","stockId":7120312175850,"netValue":1.5546552223961587},{"stockId":7120312175850,"date":"2026-02-03T16:00:00.000Z","netValue":1.568715432468816},{"stockId":7120312175850,"date":"2026-02-02T16:00:00.000Z","netValue":1.561222849198514},{"date":"2026-02-01T16:00:00.000Z","stockId":7120312175850,"netValue":1.5349764615834531},{"date":"2026-01-29T16:00:00.000Z","stockId":7120312175850,"netValue":1.5796823836712865},{"date":"2026-01-28T16:00:00.000Z","stockId":7120312175850,"netValue":1.5931779247681095},{"date":"2026-01-27T16:00:00.000Z","stockId":7120312175850,"netValue":1.593815487703497},{"date":"2026-01-26T16:00:00.000Z","stockId":7120312175850,"netValue":1.5863182858690315},{"stockId":7120312175850,"date":"2026-01-25T16:00:00.000Z","netValue":1.5821183103868461},{"date":"2026-01-22T16:00:00.000Z","stockId":7120312175850,"netValue":1.5866619544991138},{"stockId":7120312175850,"date":"2026-01-21T16:00:00.000Z","netValue":1.5821926350313378},{"date":"2026-01-20T16:00:00.000Z","stockId":7120312175850,"netValue":1.5781536487601227},{"date":"2026-01-19T16:00:00.000Z","stockId":7120312175850,"netValue":1.5680212258557593},{"stockId":7120312175850,"date":"2026-01-18T16:00:00.000Z","netValue":1.575102182997356},{"date":"2026-01-15T16:00:00.000Z","stockId":7120312175850,"netValue":1.5712245764027166},{"date":"2026-01-14T16:00:00.000Z","stockId":7120312175850,"netValue":1.5716123648864317},{"stockId":7120312175850,"date":"2026-01-13T16:00:00.000Z","netValue":1.566198132624173},{"stockId":7120312175850,"date":"2026-01-12T16:00:00.000Z","netValue":1.5639464668378675},{"date":"2026-01-11T16:00:00.000Z","stockId":7120312175850,"netValue":1.5780487684361293},{"stockId":7120312175850,"date":"2026-01-08T16:00:00.000Z","netValue":1.5640919171166192},{"date":"2026-01-07T16:00:00.000Z","stockId":7120312175850,"netValue":1.5492418091452},{"date":"2026-01-06T16:00:00.000Z","stockId":7120312175850,"netValue":1.5571204902878146},{"date":"2026-01-05T16:00:00.000Z","stockId":7120312175850,"netValue":1.5559156168897244},{"date":"2026-01-04T16:00:00.000Z","stockId":7120312175850,"netValue":1.5322430531027513},{"date":"2025-12-30T16:00:00.000Z","stockId":7120312175850,"netValue":1.5013852133487524},{"date":"2025-12-29T16:00:00.000Z","stockId":7120312175850,"netValue":1.505350605420572},{"date":"2025-12-28T16:00:00.000Z","stockId":7120312175850,"netValue":1.5010070857813131},{"date":"2025-12-25T16:00:00.000Z","stockId":7120312175850,"netValue":1.5065371422908922},{"date":"2025-12-24T16:00:00.000Z","stockId":7120312175850,"netValue":1.5026089865864436},{"date":"2025-12-23T16:00:00.000Z","stockId":7120312175850,"netValue":1.496789194013597},{"date":"2025-12-22T16:00:00.000Z","stockId":7120312175850,"netValue":1.4883275712219595},{"date":"2025-12-21T16:00:00.000Z","stockId":7120312175850,"netValue":1.4846479407848325},{"date":"2025-12-18T16:00:00.000Z","stockId":7120312175850,"netValue":1.4712938178345951},{"date":"2025-12-17T16:00:00.000Z","stockId":7120312175850,"netValue":1.4637436684111687},{"date":"2025-12-16T16:00:00.000Z","stockId":7120312175850,"netValue":1.4705430238697095},{"date":"2025-12-15T16:00:00.000Z","stockId":7120312175850,"netValue":1.4467479329161579},{"date":"2025-12-14T16:00:00.000Z","stockId":7120312175850,"netValue":1.4650081771667078},{"date":"2025-12-11T16:00:00.000Z","stockId":7120312175850,"netValue":1.4750876371132378},{"date":"2025-12-10T16:00:00.000Z","stockId":7120312175850,"netValue":1.4631169115283238},{"date":"2025-12-09T16:00:00.000Z","stockId":7120312175850,"netValue":1.4750554242328344},{"date":"2025-12-08T16:00:00.000Z","stockId":7120312175850,"netValue":1.4736179719231355},{"date":"2025-12-07T16:00:00.000Z","stockId":7120312175850,"netValue":1.478881435268777},{"date":"2025-12-04T16:00:00.000Z","stockId":7120312175850,"netValue":1.4662962615746569},{"date":"2025-12-03T16:00:00.000Z","stockId":7120312175850,"netValue":1.4514468392569007},{"date":"2025-12-02T16:00:00.000Z","stockId":7120312175850,"netValue":1.4466215644679181},{"date":"2025-12-01T16:00:00.000Z","stockId":7120312175850,"netValue":1.4540515979347148},{"date":"2025-11-30T16:00:00.000Z","stockId":7120312175850,"netValue":1.4618205932090151},{"date":"2025-11-27T16:00:00.000Z","stockId":7120312175850,"netValue":1.4471028036911902},{"date":"2025-11-26T16:00:00.000Z","stockId":7120312175850,"netValue":1.4411352259628276},{"date":"2025-11-25T16:00:00.000Z","stockId":7120312175850,"netValue":1.4416289497939987},{"date":"2025-11-24T16:00:00.000Z","stockId":7120312175850,"netValue":1.4343971321807354},{"date":"2025-11-23T16:00:00.000Z","stockId":7120312175850,"netValue":1.4193122715747433},{"date":"2025-11-20T16:00:00.000Z","stockId":7120312175850,"netValue":1.414907715462774},{"date":"2025-11-19T16:00:00.000Z","stockId":7120312175850,"netValue":1.4510997824526695},{"date":"2025-11-18T16:00:00.000Z","stockId":7120312175850,"netValue":1.458771973132769},{"date":"2025-11-17T16:00:00.000Z","stockId":7120312175850,"netValue":1.4580478973613498},{"date":"2025-11-16T16:00:00.000Z","stockId":7120312175850,"netValue":1.4670977981110909},{"date":"2025-11-13T16:00:00.000Z","stockId":7120312175850,"netValue":1.4748350959524799},{"date":"2025-11-12T16:00:00.000Z","stockId":7120312175850,"netValue":1.4968170153820224},{"date":"2025-11-11T16:00:00.000Z","stockId":7120312175850,"netValue":1.4795710065590018},{"date":"2025-11-10T16:00:00.000Z","stockId":7120312175850,"netValue":1.4823565588070464},{"date":"2025-11-09T16:00:00.000Z","stockId":7120312175850,"netValue":1.4945490870564089},{"date":"2025-11-06T16:00:00.000Z","stockId":7120312175850,"netValue":1.4933650844329267},{"date":"2025-11-05T16:00:00.000Z","stockId":7120312175850,"netValue":1.4984255477629755},{"date":"2025-11-04T16:00:00.000Z","stockId":7120312175850,"netValue":1.4777011522728067},{"date":"2025-11-03T16:00:00.000Z","stockId":7120312175850,"netValue":1.4742989580574961},{"date":"2025-11-02T16:00:00.000Z","stockId":7120312175850,"netValue":1.4902907107026455},{"date":"2025-10-30T16:00:00.000Z","stockId":7120312175850,"netValue":1.491984789138265},{"date":"2025-10-29T16:00:00.000Z","stockId":7120312175850,"netValue":1.506595138252154},{"date":"2025-10-28T16:00:00.000Z","stockId":7120312175850,"netValue":1.523794622087891},{"date":"2025-10-27T16:00:00.000Z","stockId":7120312175850,"netValue":1.5076090569682123},{"date":"2025-10-26T16:00:00.000Z","stockId":7120312175850,"netValue":1.5156406557888684},{"date":"2025-10-23T16:00:00.000Z","stockId":7120312175850,"netValue":1.4983089436376458},{"date":"2025-10-22T16:00:00.000Z","stockId":7120312175850,"netValue":1.4789792611547863},{"date":"2025-10-21T16:00:00.000Z","stockId":7120312175850,"netValue":1.4767848224947349},{"date":"2025-10-20T16:00:00.000Z","stockId":7120312175850,"netValue":1.4812522946665072},{"date":"2025-10-19T16:00:00.000Z","stockId":7120312175850,"netValue":1.4569687382953966},{"date":"2025-10-16T16:00:00.000Z","stockId":7120312175850,"netValue":1.447186389444453},{"date":"2025-10-15T16:00:00.000Z","stockId":7120312175850,"netValue":1.4819507136761023},{"date":"2025-10-14T16:00:00.000Z","stockId":7120312175850,"netValue":1.484534961242912},{"date":"2025-10-13T16:00:00.000Z","stockId":7120312175850,"netValue":1.4630697804510344},{"date":"2025-10-12T16:00:00.000Z","stockId":7120312175850,"netValue":1.4869992092652482},{"date":"2025-10-09T16:00:00.000Z","stockId":7120312175850,"netValue":1.4922509944011582},{"date":"2025-10-08T16:00:00.000Z","stockId":7120312175850,"netValue":1.5232025841462957},{"date":"2025-09-29T16:00:00.000Z","stockId":7120312175850,"netValue":1.5020618901423501},{"date":"2025-09-28T16:00:00.000Z","stockId":7120312175850,"netValue":1.4929860706108693},{"date":"2025-09-25T16:00:00.000Z","stockId":7120312175850,"netValue":1.4716648635828213},{"date":"2025-09-24T16:00:00.000Z","stockId":7120312175850,"netValue":1.487232933669563},{"date":"2025-09-23T16:00:00.000Z","stockId":7120312175850,"netValue":1.478550533127573},{"date":"2025-09-22T16:00:00.000Z","stockId":7120312175850,"netValue":1.4575410131715771},{"date":"2025-09-21T16:00:00.000Z","stockId":7120312175850,"netValue":1.4622711408822076},{"date":"2025-09-18T16:00:00.000Z","stockId":7120312175850,"netValue":1.4528009681006115},{"date":"2025-09-17T16:00:00.000Z","stockId":7120312175850,"netValue":1.45335267385046},{"date":"2025-09-16T16:00:00.000Z","stockId":7120312175850,"netValue":1.468334117594428},{"date":"2025-09-15T16:00:00.000Z","stockId":7120312175850,"netValue":1.4564968796621902},{"date":"2025-09-14T16:00:00.000Z","stockId":7120312175850,"netValue":1.4551491907671086},{"date":"2025-09-11T16:00:00.000Z","stockId":7120312175850,"netValue":1.4539731234581708},{"date":"2025-09-10T16:00:00.000Z","stockId":7120312175850,"netValue":1.4596090798077586},{"date":"2025-09-09T16:00:00.000Z","stockId":7120312175850,"netValue":1.426063289702662},{"date":"2025-09-08T16:00:00.000Z","stockId":7120312175850,"netValue":1.4245699757965165},{"date":"2025-09-07T16:00:00.000Z","stockId":7120312175850,"netValue":1.4359213529240038},{"date":"2025-09-04T16:00:00.000Z","stockId":7120312175850,"netValue":1.4282259175531613},{"date":"2025-09-03T16:00:00.000Z","stockId":7120312175850,"netValue":1.392944213454468},{"date":"2025-09-02T16:00:00.000Z","stockId":7120312175850,"netValue":1.4248060278972194},{"date":"2025-09-01T16:00:00.000Z","stockId":7120312175850,"netValue":1.4351715594670145},{"date":"2025-08-31T16:00:00.000Z","stockId":7120312175850,"netValue":1.452328724373427},{"date":"2025-08-28T16:00:00.000Z","stockId":7120312175850,"netValue":1.4426774267626148},{"date":"2025-08-27T16:00:00.000Z","stockId":7120312175850,"netValue":1.434535592498349},{"date":"2025-08-26T16:00:00.000Z","stockId":7120312175850,"netValue":1.4103342636330432},{"date":"2025-08-25T16:00:00.000Z","stockId":7120312175850,"netValue":1.4268749679499835},{"date":"2025-08-24T16:00:00.000Z","stockId":7120312175850,"netValue":1.4292007860666547},{"date":"2025-08-21T16:00:00.000Z","stockId":7120312175850,"netValue":1.4048269694430053},{"date":"2025-08-20T16:00:00.000Z","stockId":7120312175850,"netValue":1.3762635323657664},{"date":"2025-08-19T16:00:00.000Z","stockId":7120312175850,"netValue":1.3748924418127082},{"date":"2025-08-18T16:00:00.000Z","stockId":7120312175850,"netValue":1.3575280891869637},{"date":"2025-08-17T16:00:00.000Z","stockId":7120312175850,"netValue":1.3649030453812525},{"date":"2025-08-14T16:00:00.000Z","stockId":7120312175850,"netValue":1.3533560377001415},{"date":"2025-08-13T16:00:00.000Z","stockId":7120312175850,"netValue":1.3380813262926097},{"date":"2025-08-12T16:00:00.000Z","stockId":7120312175850,"netValue":1.3429855024920854},{"date":"2025-08-11T16:00:00.000Z","stockId":7120312175850,"netValue":1.3318104895958167},{"date":"2025-08-10T16:00:00.000Z","stockId":7120312175850,"netValue":1.3258241388919865},{"date":"2025-08-07T16:00:00.000Z","stockId":7120312175850,"netValue":1.3190832235380614},{"date":"2025-08-06T16:00:00.000Z","stockId":7120312175850,"netValue":1.3204136523098797},{"date":"2025-08-05T16:00:00.000Z","stockId":7120312175850,"netValue":1.3218175752936787},{"date":"2025-08-04T16:00:00.000Z","stockId":7120312175850,"netValue":1.3143405822800507},{"date":"2025-08-03T16:00:00.000Z","stockId":7120312175850,"netValue":1.3048696579396912},{"date":"2025-07-31T16:00:00.000Z","stockId":7120312175850,"netValue":1.2977517503132718},{"date":"2025-07-30T16:00:00.000Z","stockId":7120312175850,"netValue":1.3012469573609897},{"date":"2025-07-29T16:00:00.000Z","stockId":7120312175850,"netValue":1.3202558796023858},{"date":"2025-07-28T16:00:00.000Z","stockId":7120312175850,"netValue":1.3229008858224716},{"date":"2025-07-27T16:00:00.000Z","stockId":7120312175850,"netValue":1.3174868484434605},{"date":"2025-07-24T16:00:00.000Z","stockId":7120312175850,"netValue":1.314161135371894},{"date":"2025-07-23T16:00:00.000Z","stockId":7120312175850,"netValue":1.3157714861451262},{"date":"2025-07-22T16:00:00.000Z","stockId":7120312175850,"netValue":1.3069742732263885},{"date":"2025-07-21T16:00:00.000Z","stockId":7120312175850,"netValue":1.3075078763511385},{"date":"2025-07-20T16:00:00.000Z","stockId":7120312175850,"netValue":1.2982967281215991},{"date":"2025-07-17T16:00:00.000Z","stockId":7120312175850,"netValue":1.2879504101445551},{"date":"2025-07-16T16:00:00.000Z","stockId":7120312175850,"netValue":1.282147266808269},{"date":"2025-07-15T16:00:00.000Z","stockId":7120312175850,"netValue":1.2736621754760793},{"date":"2025-07-14T16:00:00.000Z","stockId":7120312175850,"netValue":1.2742649461442506},{"date":"2025-07-13T16:00:00.000Z","stockId":7120312175850,"netValue":1.2747807133020999},{"date":"2025-07-10T16:00:00.000Z","stockId":7120312175850,"netValue":1.2726621352006533},{"date":"2025-07-09T16:00:00.000Z","stockId":7120312175850,"netValue":1.2673232274108113},{"date":"2025-07-08T16:00:00.000Z","stockId":7120312175850,"netValue":1.261404635732886},{"date":"2025-07-07T16:00:00.000Z","stockId":7120312175850,"netValue":1.2633825400998002},{"date":"2025-07-06T16:00:00.000Z","stockId":7120312175850,"netValue":1.2515915676271794},{"date":"2025-07-03T16:00:00.000Z","stockId":7120312175850,"netValue":1.2548445773999046},{"date":"2025-07-02T16:00:00.000Z","stockId":7120312175850,"netValue":1.2546409907071565},{"date":"2025-07-01T16:00:00.000Z","stockId":7120312175850,"netValue":1.247109777361476},{"date":"2025-06-30T16:00:00.000Z","stockId":7120312175850,"netValue":1.2514152781056838},{"date":"2025-06-29T16:00:00.000Z","stockId":7120312175850,"netValue":1.2478909312357669},{"date":"2025-06-26T16:00:00.000Z","stockId":7120312175850,"netValue":1.2392956220368063},{"date":"2025-06-25T16:00:00.000Z","stockId":7120312175850,"netValue":1.2402134504296707},{"date":"2025-06-24T16:00:00.000Z","stockId":7120312175850,"netValue":1.2453927609835835},{"date":"2025-06-23T16:00:00.000Z","stockId":7120312175850,"netValue":1.2285016983467312},{"date":"2025-06-22T16:00:00.000Z","stockId":7120312175850,"netValue":1.2102643610727915},{"date":"2025-06-19T16:00:00.000Z","stockId":7120312175850,"netValue":1.2046541981438126},{"date":"2025-06-18T16:00:00.000Z","stockId":7120312175850,"netValue":1.2058277790030156},{"date":"2025-06-17T16:00:00.000Z","stockId":7120312175850,"netValue":1.2165331247756508},{"date":"2025-06-16T16:00:00.000Z","stockId":7120312175850,"netValue":1.2143587589389822},{"date":"2025-06-15T16:00:00.000Z","stockId":7120312175850,"netValue":1.2161076005056615},{"date":"2025-06-12T16:00:00.000Z","stockId":7120312175850,"netValue":1.2122343728457508},{"date":"2025-06-11T16:00:00.000Z","stockId":7120312175850,"netValue":1.2219022381646103},{"date":"2025-06-10T16:00:00.000Z","stockId":7120312175850,"netValue":1.2212328339957421},{"date":"2025-06-09T16:00:00.000Z","stockId":7120312175850,"netValue":1.2128963014810195},{"date":"2025-06-08T16:00:00.000Z","stockId":7120312175850,"netValue":1.2191439656334815},{"date":"2025-06-05T16:00:00.000Z","stockId":7120312175850,"netValue":1.215841907150406},{"date":"2025-06-04T16:00:00.000Z","stockId":7120312175850,"netValue":1.2162976860568864},{"date":"2025-06-03T16:00:00.000Z","stockId":7120312175850,"netValue":1.2120458846702027},{"date":"2025-06-02T16:00:00.000Z","stockId":7120312175850,"netValue":1.205080878517033},{"date":"2025-05-29T16:00:00.000Z","stockId":7120312175850,"netValue":1.2020132555984882},{"date":"2025-05-28T16:00:00.000Z","stockId":7120312175850,"netValue":1.2089056649556866},{"date":"2025-05-27T16:00:00.000Z","stockId":7120312175850,"netValue":1.1981316178812063},{"date":"2025-05-26T16:00:00.000Z","stockId":7120312175850,"netValue":1.1986651879400811},{"date":"2025-05-25T16:00:00.000Z","stockId":7120312175850,"netValue":1.2039512037915037},{"date":"2025-05-22T16:00:00.000Z","stockId":7120312175850,"netValue":1.2072649898367862},{"date":"2025-05-21T16:00:00.000Z","stockId":7120312175850,"netValue":1.2166316654794667},{"date":"2025-05-20T16:00:00.000Z","stockId":7120312175850,"netValue":1.220854770930437},{"date":"2025-05-19T16:00:00.000Z","stockId":7120312175850,"netValue":1.2161384081914424},{"date":"2025-05-18T16:00:00.000Z","stockId":7120312175850,"netValue":1.2090680671767162},{"date":"2025-05-15T16:00:00.000Z","stockId":7120312175850,"netValue":1.2105503808797549},{"date":"2025-05-14T16:00:00.000Z","stockId":7120312175850,"netValue":1.2131242350476168},{"date":"2025-05-13T16:00:00.000Z","stockId":7120312175850,"netValue":1.2250483837011155},{"date":"2025-05-12T16:00:00.000Z","stockId":7120312175850,"netValue":1.2152858308696262},{"date":"2025-05-11T16:00:00.000Z","stockId":7120312175850,"netValue":1.2146050958872543},{"date":"2025-05-08T16:00:00.000Z","stockId":7120312175850,"netValue":1.201129211283519},{"date":"2025-05-07T16:00:00.000Z","stockId":7120312175850,"netValue":1.205108318806626},{"date":"2025-05-06T16:00:00.000Z","stockId":7120312175850,"netValue":1.1976260552167188},{"date":"2025-05-05T16:00:00.000Z","stockId":7120312175850,"netValue":1.192241077638202},{"date":"2025-04-29T16:00:00.000Z","stockId":7120312175850,"netValue":1.1766782282751733},{"date":"2025-04-28T16:00:00.000Z","stockId":7120312175850,"netValue":1.1755307182845975},{"date":"2025-04-27T16:00:00.000Z","stockId":7120312175850,"netValue":1.1770532556984081},{"date":"2025-04-24T16:00:00.000Z","stockId":7120312175850,"netValue":1.181134899335194},{"date":"2025-04-23T16:00:00.000Z","stockId":7120312175850,"netValue":1.1780435633535147},{"date":"2025-04-22T16:00:00.000Z","stockId":7120312175850,"netValue":1.1801306094684094},{"date":"2025-04-21T16:00:00.000Z","stockId":7120312175850,"netValue":1.1764974922485136},{"date":"2025-04-20T16:00:00.000Z","stockId":7120312175850,"netValue":1.1764786970849914},{"date":"2025-04-17T16:00:00.000Z","stockId":7120312175850,"netValue":1.166195757739203},{"date":"2025-04-16T16:00:00.000Z","stockId":7120312175850,"netValue":1.1641031829690154},{"date":"2025-04-15T16:00:00.000Z","stockId":7120312175850,"netValue":1.1632240815627368},{"date":"2025-04-14T16:00:00.000Z","stockId":7120312175850,"netValue":1.1667708896624833},{"date":"2025-04-13T16:00:00.000Z","stockId":7120312175850,"netValue":1.1662269551306852},{"date":"2025-04-10T16:00:00.000Z","stockId":7120312175850,"netValue":1.1599769896508634},{"date":"2025-04-09T16:00:00.000Z","stockId":7120312175850,"netValue":1.1536128864066817},{"date":"2025-04-08T16:00:00.000Z","stockId":7120312175850,"netValue":1.1336688225787264},{"date":"2025-04-07T16:00:00.000Z","stockId":7120312175850,"netValue":1.1238297412925804},{"date":"2025-04-06T16:00:00.000Z","stockId":7120312175850,"netValue":1.1118276731384102},{"date":"2025-04-02T16:00:00.000Z","stockId":7120312175850,"netValue":1.208051951486492},{"date":"2025-04-01T16:00:00.000Z","stockId":7120312175850,"netValue":1.2204846846140223},{"date":"2025-03-31T16:00:00.000Z","stockId":7120312175850,"netValue":1.2214091688563453},{"date":"2025-03-30T16:00:00.000Z","stockId":7120312175850,"netValue":1.2172621726549226},{"date":"2025-03-27T16:00:00.000Z","stockId":7120312175850,"netValue":1.2249981296128398},{"date":"2025-03-26T16:00:00.000Z","stockId":7120312175850,"netValue":1.2307440326847439},{"date":"2025-03-25T16:00:00.000Z","stockId":7120312175850,"netValue":1.2274354362952513},{"date":"2025-03-24T16:00:00.000Z","stockId":7120312175850,"netValue":1.2305604066889577},{"date":"2025-03-23T16:00:00.000Z","stockId":7120312175850,"netValue":1.2312382397800499},{"date":"2025-03-20T16:00:00.000Z","stockId":7120312175850,"netValue":1.226478082522794},{"date":"2025-03-19T16:00:00.000Z","stockId":7120312175850,"netValue":1.242222919313356},{"date":"2025-03-18T16:00:00.000Z","stockId":7120312175850,"netValue":1.2499026129470527},{"date":"2025-03-17T16:00:00.000Z","stockId":7120312175850,"netValue":1.2509323127664054},{"date":"2025-03-16T16:00:00.000Z","stockId":7120312175850,"netValue":1.2452888368249484},{"date":"2025-03-13T16:00:00.000Z","stockId":7120312175850,"netValue":1.245689720881444},{"date":"2025-03-12T16:00:00.000Z","stockId":7120312175850,"netValue":1.2211954303107273},{"date":"2025-03-11T16:00:00.000Z","stockId":7120312175850,"netValue":1.2267431258155912},{"date":"2025-03-10T16:00:00.000Z","stockId":7120312175850,"netValue":1.2280108394839047},{"date":"2025-03-09T16:00:00.000Z","stockId":7120312175850,"netValue":1.2245318923227193},{"date":"2025-03-06T16:00:00.000Z","stockId":7120312175850,"netValue":1.226793045478721},{"date":"2025-03-05T16:00:00.000Z","stockId":7120312175850,"netValue":1.2304666478095},{"date":"2025-03-04T16:00:00.000Z","stockId":7120312175850,"netValue":1.2142710087563078},{"date":"2025-03-03T16:00:00.000Z","stockId":7120312175850,"netValue":1.211664302326819},{"date":"2025-03-02T16:00:00.000Z","stockId":7120312175850,"netValue":1.209109834142077},{"date":"2025-02-27T16:00:00.000Z","stockId":7120312175850,"netValue":1.2050894140139583},{"date":"2025-02-26T16:00:00.000Z","stockId":7120312175850,"netValue":1.2303928906895498},{"date":"2025-02-25T16:00:00.000Z","stockId":7120312175850,"netValue":1.2295950739072503},{"date":"2025-02-24T16:00:00.000Z","stockId":7120312175850,"netValue":1.2178356177021286},{"date":"2025-02-23T16:00:00.000Z","stockId":7120312175850,"netValue":1.2300495051533242},{"date":"2025-02-20T16:00:00.000Z","stockId":7120312175850,"netValue":1.2333936683998141},{"date":"2025-02-19T16:00:00.000Z","stockId":7120312175850,"netValue":1.2194051161192139},{"date":"2025-02-18T16:00:00.000Z","stockId":7120312175850,"netValue":1.2182298213795342},{"date":"2025-02-17T16:00:00.000Z","stockId":7120312175850,"netValue":1.2060669842100165},{"date":"2025-02-16T16:00:00.000Z","stockId":7120312175850,"netValue":1.2187515919031906},{"date":"2025-02-13T16:00:00.000Z","stockId":7120312175850,"netValue":1.2178425562812483},{"date":"2025-02-12T16:00:00.000Z","stockId":7120312175850,"netValue":1.208264977607119},{"date":"2025-02-11T16:00:00.000Z","stockId":7120312175850,"netValue":1.2143298110204213},{"date":"2025-02-10T16:00:00.000Z","stockId":7120312175850,"netValue":1.2017547074527926},{"date":"2025-02-09T16:00:00.000Z","stockId":7120312175850,"netValue":1.2066073937097808},{"date":"2025-02-06T16:00:00.000Z","stockId":7120312175850,"netValue":1.2026439050592388},{"date":"2025-02-05T16:00:00.000Z","stockId":7120312175850,"netValue":1.1869132350804783},{"date":"2025-02-04T16:00:00.000Z","stockId":7120312175850,"netValue":1.1687349563608107},{"date":"2025-01-26T16:00:00.000Z","stockId":7120312175850,"netValue":1.1747260339331393},{"date":"2025-01-23T16:00:00.000Z","stockId":7120312175850,"netValue":1.1811675379677764},{"date":"2025-01-22T16:00:00.000Z","stockId":7120312175850,"netValue":1.169494475010667},{"date":"2025-01-21T16:00:00.000Z","stockId":7120312175850,"netValue":1.169608676430175},{"date":"2025-01-20T16:00:00.000Z","stockId":7120312175850,"netValue":1.176114962027679},{"date":"2025-01-19T16:00:00.000Z","stockId":7120312175850,"netValue":1.1741571864413813},{"date":"2025-01-16T16:00:00.000Z","stockId":7120312175850,"netValue":1.1678094994722383},{"date":"2025-01-15T16:00:00.000Z","stockId":7120312175850,"netValue":1.160221630894052},{"date":"2025-01-14T16:00:00.000Z","stockId":7120312175850,"netValue":1.1557614770123361},{"date":"2025-01-13T16:00:00.000Z","stockId":7120312175850,"netValue":1.163853380013411},{"date":"2025-01-12T16:00:00.000Z","stockId":7120312175850,"netValue":1.1316244096917933},{"date":"2025-01-09T16:00:00.000Z","stockId":7120312175850,"netValue":1.133250701956015},{"date":"2025-01-08T16:00:00.000Z","stockId":7120312175850,"netValue":1.1477782487586352},{"date":"2025-01-07T16:00:00.000Z","stockId":7120312175850,"netValue":1.1503567399321306},{"date":"2025-01-06T16:00:00.000Z","stockId":7120312175850,"netValue":1.1533246695525783},{"date":"2025-01-05T16:00:00.000Z","stockId":7120312175850,"netValue":1.1460257622167203},{"date":"2025-01-02T16:00:00.000Z","stockId":7120312175850,"netValue":1.1457492527231892},{"date":"2025-01-01T16:00:00.000Z","stockId":7120312175850,"netValue":1.1608151116573135},{"date":"2024-12-30T16:00:00.000Z","stockId":7120312175850,"netValue":1.193283964214234},{"date":"2024-12-29T16:00:00.000Z","stockId":7120312175850,"netValue":1.2171137240807535},{"date":"2024-12-26T16:00:00.000Z","stockId":7120312175850,"netValue":1.2136828157304507},{"date":"2024-12-25T16:00:00.000Z","stockId":7120312175850,"netValue":1.213669396361652},{"date":"2024-12-24T16:00:00.000Z","stockId":7120312175850,"netValue":1.2080683319186813},{"date":"2024-12-23T16:00:00.000Z","stockId":7120312175850,"netValue":1.211818720938355},{"date":"2024-12-22T16:00:00.000Z","stockId":7120312175850,"netValue":1.1960676457277877},{"date":"2024-12-19T16:00:00.000Z","stockId":7120312175850,"netValue":1.2049157247039657},{"date":"2024-12-18T16:00:00.000Z","stockId":7120312175850,"netValue":1.2059121165552522},{"date":"2024-12-17T16:00:00.000Z","stockId":7120312175850,"netValue":1.2033719574585564},{"date":"2024-12-16T16:00:00.000Z","stockId":7120312175850,"netValue":1.1982235364384297},{"date":"2024-12-15T16:00:00.000Z","stockId":7120312175850,"netValue":1.2021228890509286},{"date":"2024-12-12T16:00:00.000Z","stockId":7120312175850,"netValue":1.2118311239458928},{"date":"2024-12-11T16:00:00.000Z","stockId":7120312175850,"netValue":1.2351279496462853},{"date":"2024-12-10T16:00:00.000Z","stockId":7120312175850,"netValue":1.223899284002525},{"date":"2024-12-09T16:00:00.000Z","stockId":7120312175850,"netValue":1.217892564723064},{"date":"2024-12-08T16:00:00.000Z","stockId":7120312175850,"netValue":1.2086470656079942},{"date":"2024-12-05T16:00:00.000Z","stockId":7120312175850,"netValue":1.2116396472732769},{"date":"2024-12-04T16:00:00.000Z","stockId":7120312175850,"netValue":1.1958654745848043},{"date":"2024-12-03T16:00:00.000Z","stockId":7120312175850,"netValue":1.1956180214311245},{"date":"2024-12-02T16:00:00.000Z","stockId":7120312175850,"netValue":1.204879613591729},{"date":"2024-12-01T16:00:00.000Z","stockId":7120312175850,"netValue":1.2047196167262166},{"date":"2024-11-28T16:00:00.000Z","stockId":7120312175850,"netValue":1.1933786238488384},{"date":"2024-11-27T16:00:00.000Z","stockId":7120312175850,"netValue":1.1793497849100858},{"date":"2024-11-26T16:00:00.000Z","stockId":7120312175850,"netValue":1.1896379007396183},{"date":"2024-11-25T16:00:00.000Z","stockId":7120312175850,"netValue":1.1687600271753311},{"date":"2024-11-24T16:00:00.000Z","stockId":7120312175850,"netValue":1.1727116944756655},{"date":"2024-11-21T16:00:00.000Z","stockId":7120312175850,"netValue":1.175752806295089},{"date":"2024-11-20T16:00:00.000Z","stockId":7120312175850,"netValue":1.2157354136152672},{"date":"2024-11-19T16:00:00.000Z","stockId":7120312175850,"netValue":1.2160923071908378},{"date":"2024-11-18T16:00:00.000Z","stockId":7120312175850,"netValue":1.2092173451451422},{"date":"2024-11-17T16:00:00.000Z","stockId":7120312175850,"netValue":1.1952560607218734},{"date":"2024-11-14T16:00:00.000Z","stockId":7120312175850,"netValue":1.2077196500649594},{"date":"2024-11-13T16:00:00.000Z","stockId":7120312175850,"netValue":1.2295893845159385},{"date":"2024-11-12T16:00:00.000Z","stockId":7120312175850,"netValue":1.2551857574194218},{"date":"2024-11-11T16:00:00.000Z","stockId":7120312175850,"netValue":1.249836921023527},{"date":"2024-11-10T16:00:00.000Z","stockId":7120312175850,"netValue":1.2632127383780547},{"date":"2024-11-07T16:00:00.000Z","stockId":7120312175850,"netValue":1.2502897204642744},{"date":"2024-11-06T16:00:00.000Z","stockId":7120312175850,"netValue":1.259009685569227},{"date":"2024-11-05T16:00:00.000Z","stockId":7120312175850,"netValue":1.2313139143334508},{"date":"2024-11-04T16:00:00.000Z","stockId":7120312175850,"netValue":1.2354626097935792},{"date":"2024-11-03T16:00:00.000Z","stockId":7120312175850,"netValue":1.2065213072630914},{"date":"2024-10-31T16:00:00.000Z","stockId":7120312175850,"netValue":1.188732088350973},{"date":"2024-10-30T16:00:00.000Z","stockId":7120312175850,"netValue":1.1958669856618185},{"date":"2024-10-29T16:00:00.000Z","stockId":7120312175850,"netValue":1.1961528273756792},{"date":"2024-10-28T16:00:00.000Z","stockId":7120312175850,"netValue":1.2035852256123767},{"date":"2024-10-27T16:00:00.000Z","stockId":7120312175850,"netValue":1.2189094215630623},{"date":"2024-10-24T16:00:00.000Z","stockId":7120312175850,"netValue":1.214884716446404},{"date":"2024-10-23T16:00:00.000Z","stockId":7120312175850,"netValue":1.204171071528331},{"date":"2024-10-22T16:00:00.000Z","stockId":7120312175850,"netValue":1.2167694327799718},{"date":"2024-10-21T16:00:00.000Z","stockId":7120312175850,"netValue":1.2135504390229883},{"date":"2024-10-20T16:00:00.000Z","stockId":7120312175850,"netValue":1.2057623359919347},{"date":"2024-10-17T16:00:00.000Z","stockId":7120312175850,"netValue":1.1987826491795817},{"date":"2024-10-16T16:00:00.000Z","stockId":7120312175850,"netValue":1.1602325110004812},{"date":"2024-10-15T16:00:00.000Z","stockId":7120312175850,"netValue":1.1718846508926464},{"date":"2024-10-14T16:00:00.000Z","stockId":7120312175850,"netValue":1.1769273969413119},{"date":"2024-10-13T16:00:00.000Z","stockId":7120312175850,"netValue":1.2063510609980703},{"date":"2024-10-10T16:00:00.000Z","stockId":7120312175850,"netValue":1.1819882181664698},{"date":"2024-10-09T16:00:00.000Z","stockId":7120312175850,"netValue":1.2185765705865834},{"date":"2024-10-08T16:00:00.000Z","stockId":7120312175850,"netValue":1.213090015548704},{"date":"2024-10-07T16:00:00.000Z","stockId":7120312175850,"netValue":1.305277066831052},{"date":"2024-09-29T16:00:00.000Z","stockId":7120312175850,"netValue":1.2353151041190185},{"date":"2024-09-26T16:00:00.000Z","stockId":7120312175850,"netValue":1.1387283788456468},{"date":"2024-09-25T16:00:00.000Z","stockId":7120312175850,"netValue":1.09390704112341},{"date":"2024-09-24T16:00:00.000Z","stockId":7120312175850,"netValue":1.0554260470590955},{"date":"2024-09-23T16:00:00.000Z","stockId":7120312175850,"netValue":1.0442363584432535},{"date":"2024-09-22T16:00:00.000Z","stockId":7120312175850,"netValue":1.0065843863709958},{"date":"2024-09-19T16:00:00.000Z","stockId":7120312175850,"netValue":1.0046683066943811},{"date":"2024-09-18T16:00:00.000Z","stockId":7120312175850,"netValue":1.0064118019508301},{"date":"2024-09-17T16:00:00.000Z","stockId":7120312175850,"netValue":0.9985733622902035},{"date":"2024-09-12T16:00:00.000Z","stockId":7120312175850,"netValue":0.9942741973705789},{"date":"2024-09-11T16:00:00.000Z","stockId":7120312175850,"netValue":1.000050605928688},{"date":"2024-09-10T16:00:00.000Z","stockId":7120312175850,"netValue":1.0034990568893993},{"date":"2024-09-09T16:00:00.000Z","stockId":7120312175850,"netValue":1.0040683037388538},{"date":"2024-09-08T16:00:00.000Z","stockId":7120312175850,"netValue":1.0034084103909948},{"date":"2024-09-05T16:00:00.000Z","stockId":7120312175850,"netValue":1.0134709103122777},{"date":"2024-09-04T16:00:00.000Z","stockId":7120312175850,"netValue":1.0237160028774657},{"date":"2024-09-03T16:00:00.000Z","stockId":7120312175850,"netValue":1.0200946662982768},{"date":"2024-09-02T16:00:00.000Z","stockId":7120312175850,"netValue":1.0253430652390523},{"date":"2024-09-01T16:00:00.000Z","stockId":7120312175850,"netValue":1.019051563229957},{"date":"2024-08-29T16:00:00.000Z","stockId":7120312175850,"netValue":1.0349855752380637},{"date":"2024-08-28T16:00:00.000Z","stockId":7120312175850,"netValue":1.0235299140805063},{"date":"2024-08-27T16:00:00.000Z","stockId":7120312175850,"netValue":1.0181258127678068},{"date":"2024-08-26T16:00:00.000Z","stockId":7120312175850,"netValue":1.0200126763887325},{"date":"2024-08-25T16:00:00.000Z","stockId":7120312175850,"netValue":1.0267333403690178},{"date":"2024-08-22T16:00:00.000Z","stockId":7120312175850,"netValue":1.027752758123065},{"date":"2024-08-21T16:00:00.000Z","stockId":7120312175850,"netValue":1.0256013108660138},{"date":"2024-08-20T16:00:00.000Z","stockId":7120312175850,"netValue":1.0303378063230895},{"date":"2024-08-19T16:00:00.000Z","stockId":7120312175850,"netValue":1.0341540787879002},{"date":"2024-08-18T16:00:00.000Z","stockId":7120312175850,"netValue":1.044949003727842},{"date":"2024-08-15T16:00:00.000Z","stockId":7120312175850,"netValue":1.0409920228962877},{"date":"2024-08-14T16:00:00.000Z","stockId":7120312175850,"netValue":1.0429692226118883},{"date":"2024-08-13T16:00:00.000Z","stockId":7120312175850,"netValue":1.034750737073924},{"date":"2024-08-12T16:00:00.000Z","stockId":7120312175850,"netValue":1.0443963252637913},{"date":"2024-08-11T16:00:00.000Z","stockId":7120312175850,"netValue":1.041063475818147},{"date":"2024-08-08T16:00:00.000Z","stockId":7120312175850,"netValue":1.041105686691202},{"date":"2024-08-07T16:00:00.000Z","stockId":7120312175850,"netValue":1.0460810889972532},{"date":"2024-08-06T16:00:00.000Z","stockId":7120312175850,"netValue":1.044624070509955},{"date":"2024-08-05T16:00:00.000Z","stockId":7120312175850,"netValue":1.04352076515869},{"date":"2024-08-04T16:00:00.000Z","stockId":7120312175850,"netValue":1.0380657043870372},{"date":"2024-08-01T16:00:00.000Z","stockId":7120312175850,"netValue":1.0534368811096062},{"date":"2024-07-31T16:00:00.000Z","stockId":7120312175850,"netValue":1.06492668812498},{"date":"2024-07-30T16:00:00.000Z","stockId":7120312175850,"netValue":1.0731636912515836},{"date":"2024-07-29T16:00:00.000Z","stockId":7120312175850,"netValue":1.0430855914074795},{"date":"2024-07-28T16:00:00.000Z","stockId":7120312175850,"netValue":1.0496779157098195}]}