window.pageData = {"startDate":"2024-07-29T13:33:40.159Z","endDate":"2026-07-29T13:33:40.159Z","manager":{"_id":7132424188000,"name":"马晓璇","gender":"f","educationCode":"001003","resume":"马晓璇：女，10年基金行业从业经验。历任德勤华永会计师事务所高级审计员、德勤咨询（上海）有限公司财务咨询经理。2013年11月加入华安基金，历任固定收益部研究员、专户固收部投资经理。2018年9月至2022年5月，担任华安新乐享灵活配置混合型证券投资基金的基金经理。2018年9月至2019年12月，同时担任华安月安鑫短期理财债券型证券投资基金、华安月月鑫短期理财债券型证券投资基金的基金经理。2018年10月至2019年2月，同时担任华安信用增强债券型证券投资基金的基金经理。2019年2月起，同时担任华安添鑫中短债债券型证券投资基金的基金经理。2019年5月至2020年10月，同时担任华安中债1-3年政策性金融债指数证券投资基金的基金经理。2019年11月至2023年1月，同时担任华安中债7-10年国开行债券指数证券投资基金的基金经理。2019年12月至2022年5月，同时担任华安新机遇灵活配置混合型证券投资基金的基金经理。2020年4月起，同时担任华安安腾一年定期开放债券型发起式证券投资基金的基金经理。2021年5月起，同时担任华安安敦债券型证券投资基金、华安众鑫90天滚动持有短债债券型发起式证券投资基金的基金经理。2021年9月至2023年9月，担任华安添荣中短债债券型证券投资基金的基金经理。2021年9月起，同时担任华安众悦60天滚动持有短债债券型证券投资基金的基金经理。2023年12月起，同时担任华安月月鑫30天持有期债券型发起式证券投资基金的基金经理。","tickerId":132424188000,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20604219","exchange":"fm","cnInfoCode":"db20604219","followedNum":0,"currency":"CNY","workingDate":"2018-09-02T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"bond","pinyin":"mxx","fundCompany":{"_id":4000050040000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7132424188000,"type":"fmp","fm_p_r_d":"2026-07-08T16:00:00.000Z","fm_p_r_m1":0.0009597405709000917,"fm_p_r_m3":0.0036624018125848146,"fm_p_r_m6":0.009511817409893375,"fm_p_r_y1":0.016694563056343314,"fm_p_r_y3":0.06652445715217836,"fm_cagr_p_r_fs":0.04036258904752921,"fm_p_r_y5":0.1312445098566266,"fm_cagr_p_r_fs_m":0.029217380927061054,"fm_cagr_p_r_fs_r_c":1300,"fm_cagr_p_r_fs_rp":0.2155504234026174,"fm_p_r_fys_m":0.014614142070862313,"fm_p_r_fys_r_c":1209,"fm_p_r_fys_rp":0.7822847682119205,"fm_p_r_m1_m":0.000658216862409633,"fm_p_r_m1_r_c":1275,"fm_p_r_m1_rp":0.36891679748822603,"fm_p_r_m3_m":0.004049351734471518,"fm_p_r_m3_r_c":1258,"fm_p_r_m3_rp":0.5497215592680986,"fm_p_r_m6_m":0.010698926303139178,"fm_p_r_m6_r_c":1217,"fm_p_r_m6_rp":0.5748355263157895,"fm_p_r_y1_m":0.020515944492731975,"fm_p_r_y1_r_c":1146,"fm_p_r_y1_rp":0.7414847161572052,"fm_p_r_y3_m":0.08769347871577926,"fm_p_r_y3_r_c":818,"fm_p_r_y3_rp":0.8225214198286414,"fm_p_r_y5_m":0.15091212827314204,"fm_p_r_y5_r_c":542,"fm_p_r_y5_rp":0.7190388170055453,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.17054908485856904,"fm_p_r_fys":0.009847290525747177},"fmi":{"stockId":7132424188000,"type":"fmi","fm_my":7.9,"fm_d":{"3000000001282":"本基金的基金经理","3000000001800":"本基金的基金经理","3000000007180":"本基金的基金经理","3000000007228":"本基金的基金经理","3000000008426":"本基金的基金经理","3000000008904":"本基金的基金经理","3000000012229":"本基金的基金经理","3000000012242":"本基金的基金经理","3000000013577":"本基金的基金经理","3000000019806":"本基金的基金经理","3000000040045":"本基金的基金经理"},"fm_wy":12,"fm_a_as":0,"fm_a_mfn":11,"fm_as":14112230364.3112,"fm_b_as":14112230364.3112,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":5,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0256,"fm_r_fd":3000000008904,"fm_r_ftp":0.1715}},"topTenManagedFundList":[{"_id":3000000013578,"name":"华安众悦60天滚动持有短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013578","tickerId":13578,"shortName":"华安众悦60天滚动持有短债C","currency":"CNY","__csrcFundId":10020,"lastUpdated":"2025-01-04T00:32:13.232Z","inceptionDate":"2021-09-27T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":0,"status":"normal","setUpDate":"2021-09-27T16:00:00.000Z","setUpAssetScale":98474176.79,"setUpShares":98474176.79,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hazy60tgdcydzzqxzqtzjj","hotMetrics":{"stockId":3000000013578,"type":"f_as","f_tas":8302832767.123601,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008904,"__csrcFundId":7176,"stockCode":"008904","shortName":"华安安腾一年定开债(008904)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8904,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:08.554Z","status":"normal","inceptionDate":"2020-04-21T16:00:00.000Z","name":"华安安腾一年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050040000,"currency":"CNY","setUpDate":"2020-04-21T16:00:00.000Z","setUpAssetScale":509999000,"setUpShares":509999000,"pinyin":"haatyndqkfzqxfqszqtzjj","masterFundShortName":"华安安腾一年定开债","hotMetrics":{"stockId":3000000008904,"type":"f_as","f_tas":2580782558.4042,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008426,"__csrcFundId":7456,"stockCode":"008426","shortName":"华安安敦债券(008426)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8426,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:08.548Z","status":"normal","inceptionDate":"2020-04-16T16:00:00.000Z","name":"华安安敦债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050040000,"currency":"CNY","setUpDate":"2020-04-16T16:00:00.000Z","setUpAssetScale":50002557.63,"setUpShares":50002557.63,"pinyin":"haadzqxzqtzjj","masterFundShortName":"华安安敦债券","hotMetrics":{"stockId":3000000008426,"type":"f_as","f_tas":1035967603.7960001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019807,"name":"华安月月鑫30天持有期债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019807","tickerId":19807,"shortName":"华安月月鑫30天持有债券发起式C","currency":"CNY","__csrcFundId":13370,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.547Z","inceptionDate":"2023-12-14T16:00:00.000Z","fundCollectionId":4000050040000,"setUpAssetScale":54774066.97,"setUpDate":"2023-12-11T16:00:00.000Z","setUpShares":54774066.97,"pinyin":"hayyx30tcyqzqxfqszqtzjj","followedNum":2,"hotMetrics":{"stockId":3000000019807,"type":"f_as","f_tas":774345854.2948,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013577,"__csrcFundId":10020,"stockCode":"013577","shortName":"华安众悦60天滚动持有短债(013577)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":13577,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:08.585Z","status":"normal","exchange":"jj","inceptionDate":"2021-09-27T16:00:00.000Z","name":"华安众悦60天滚动持有短债债券型证券投资基金","fundCollectionId":4000050040000,"followedNum":1,"setUpDate":"2021-09-27T16:00:00.000Z","setUpAssetScale":128608964.89,"setUpShares":128608964.89,"pinyin":"hazy60tgdcydzzqxzqtzjj","masterFundShortName":"华安众悦60天滚动持有短债","hotMetrics":{"stockId":3000000013577,"type":"f_as","f_tas":589418447.8238,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012230,"name":"华安众鑫90天滚动持有短债债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012230","tickerId":12230,"shortName":"华安众鑫90天滚动短债C","__csrcFundId":9210,"lastUpdated":"2025-01-04T00:32:10.275Z","inceptionDate":"2021-05-06T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","followedNum":1,"status":"normal","setUpDate":"2021-05-06T16:00:00.000Z","setUpAssetScale":177290.77,"setUpShares":177290.77,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hazx90tgdcydzzqxfqszqtzjj","hotMetrics":{"stockId":3000000012230,"type":"f_as","f_tas":495209659.45,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019806,"__csrcFundId":13370,"stockCode":"019806","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":19806,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:08.628Z","status":"normal","exchange":"jj","shortName":"华安月月鑫30天持有债券发起式(019806)","name":"华安月月鑫30天持有期债券型发起式证券投资基金","fundCollectionId":4000050040000,"setUpAssetScale":59814892.11,"setUpDate":"2023-12-11T16:00:00.000Z","setUpShares":59814892.11,"inceptionDate":"2023-12-14T16:00:00.000Z","pinyin":"hayyx30tcyqzqxfqszqtzjj","followedNum":1,"masterFundShortName":"华安月月鑫30天持有债券发起式","hotMetrics":{"stockId":3000000019806,"type":"f_as","f_tas":277514720.8276,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012229,"__csrcFundId":9210,"stockCode":"012229","shortName":"华安众鑫90天滚动短债(012229)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":12229,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:08.568Z","status":"normal","name":"华安众鑫90天滚动持有短债债券型发起式证券投资基金","exchange":"jj","inceptionDate":"2021-05-06T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050040000,"currency":"CNY","setUpDate":"2021-05-06T16:00:00.000Z","setUpAssetScale":11051423.09,"setUpShares":11051423.09,"pinyin":"hazx90tgdcydzzqxfqszqtzjj","masterFundShortName":"华安众鑫90天滚动短债","hotMetrics":{"stockId":3000000012229,"type":"f_as","f_tas":54441462.3564,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008427,"name":"华安安敦债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"008427","tickerId":8427,"shortName":"华安安敦债券C","__csrcFundId":7456,"lastUpdated":"2025-01-04T00:32:02.503Z","exchange":"jj","inceptionDate":"2020-04-16T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050040000,"currency":"CNY","status":"normal","setUpDate":"2020-04-16T16:00:00.000Z","setUpAssetScale":163015370.68,"setUpShares":163015370.68,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haadzqxzqtzjj","hotMetrics":{"stockId":3000000008427,"type":"f_as","f_tas":1640210.6604000002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019639,"name":"华安众鑫90天滚动持有短债债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019639","tickerId":19639,"shortName":"华安众鑫90天滚动短债E","currency":"CNY","__csrcFundId":9210,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.159Z","inceptionDate":"2024-10-15T16:00:00.000Z","pinyin":"hazx90tgdcydzzqxfqszqtzjj","fundCollectionId":4000050040000,"hotMetrics":{"stockId":3000000019639,"type":"f_as","f_tas":77079.5744,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0064104502434155775,"oneMonth":-0.06630105623797422,"threeMonths":-0.04367457669400354,"sixMonths":-0.03231262108555755,"oneYear":0.10795709076545879,"threeYears":0.15215616343663751,"fiveYears":-0.05154558406026888,"tenYears":0.4358177069014981},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49134,"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":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38}],"netValueList":[{"date":"2026-07-27T16:00:00.000Z","stockId":7132424188000,"netValue":1.364798670265529},{"date":"2026-07-26T16:00:00.000Z","stockId":7132424188000,"netValue":1.3649420111780384},{"stockId":7132424188000,"date":"2026-07-23T16:00:00.000Z","netValue":1.36483901551029},{"stockId":7132424188000,"date":"2026-07-22T16:00:00.000Z","netValue":1.3647932014299304},{"date":"2026-07-21T16:00:00.000Z","stockId":7132424188000,"netValue":1.3648171385917884},{"stockId":7132424188000,"date":"2026-07-20T16:00:00.000Z","netValue":1.3646072486496172},{"date":"2026-07-19T16:00:00.000Z","stockId":7132424188000,"netValue":1.3645164871210198},{"date":"2026-07-16T16:00:00.000Z","stockId":7132424188000,"netValue":1.3645109652519543},{"date":"2026-07-15T16:00:00.000Z","stockId":7132424188000,"netValue":1.3644641636650023},{"date":"2026-07-14T16:00:00.000Z","stockId":7132424188000,"netValue":1.3644686764338778},{"stockId":7132424188000,"date":"2026-07-13T16:00:00.000Z","netValue":1.3643630411889325},{"stockId":7132424188000,"date":"2026-07-12T16:00:00.000Z","netValue":1.364356039191915},{"date":"2026-07-09T16:00:00.000Z","stockId":7132424188000,"netValue":1.3642796947444042},{"date":"2026-07-08T16:00:00.000Z","stockId":7132424188000,"netValue":1.364234859004186},{"stockId":7132424188000,"date":"2026-07-07T16:00:00.000Z","netValue":1.3642077453769805},{"date":"2026-07-06T16:00:00.000Z","stockId":7132424188000,"netValue":1.3640894678841555},{"stockId":7132424188000,"date":"2026-07-05T16:00:00.000Z","netValue":1.364038640216387},{"stockId":7132424188000,"date":"2026-07-02T16:00:00.000Z","netValue":1.3638283578449797},{"stockId":7132424188000,"date":"2026-07-01T16:00:00.000Z","netValue":1.3637623108387131},{"date":"2026-06-30T16:00:00.000Z","stockId":7132424188000,"netValue":1.3636383406955226},{"stockId":7132424188000,"date":"2026-06-29T16:00:00.000Z","netValue":1.3639387805571115},{"stockId":7132424188000,"date":"2026-06-28T16:00:00.000Z","netValue":1.3639033747010023},{"date":"2026-06-25T16:00:00.000Z","stockId":7132424188000,"netValue":1.363610515934254},{"stockId":7132424188000,"date":"2026-06-24T16:00:00.000Z","netValue":1.3635650275032445},{"date":"2026-06-23T16:00:00.000Z","stockId":7132424188000,"netValue":1.363321451705889},{"stockId":7132424188000,"date":"2026-06-22T16:00:00.000Z","netValue":1.3632080301024267},{"stockId":7132424188000,"date":"2026-06-21T16:00:00.000Z","netValue":1.3633025752388546},{"date":"2026-06-17T16:00:00.000Z","stockId":7132424188000,"netValue":1.3632956494691257},{"stockId":7132424188000,"date":"2026-06-16T16:00:00.000Z","netValue":1.3631196521196078},{"stockId":7132424188000,"date":"2026-06-15T16:00:00.000Z","netValue":1.3628596333772969},{"date":"2026-06-14T16:00:00.000Z","stockId":7132424188000,"netValue":1.3626663145193356},{"date":"2026-06-11T16:00:00.000Z","stockId":7132424188000,"netValue":1.3625711778761325},{"date":"2026-06-10T16:00:00.000Z","stockId":7132424188000,"netValue":1.3625405438459242},{"date":"2026-06-09T16:00:00.000Z","stockId":7132424188000,"netValue":1.3629322121316867},{"date":"2026-06-08T16:00:00.000Z","stockId":7132424188000,"netValue":1.3631327540894906},{"date":"2026-06-07T16:00:00.000Z","stockId":7132424188000,"netValue":1.3632916334552516},{"date":"2026-06-04T16:00:00.000Z","stockId":7132424188000,"netValue":1.3634946992282067},{"stockId":7132424188000,"date":"2026-06-03T16:00:00.000Z","netValue":1.3635829280998384},{"date":"2026-06-02T16:00:00.000Z","stockId":7132424188000,"netValue":1.3635349612181353},{"date":"2026-06-01T16:00:00.000Z","stockId":7132424188000,"netValue":1.3635532318700632},{"date":"2026-05-31T16:00:00.000Z","stockId":7132424188000,"netValue":1.3634734453225028},{"stockId":7132424188000,"date":"2026-05-28T16:00:00.000Z","netValue":1.3631805836436608},{"date":"2026-05-27T16:00:00.000Z","stockId":7132424188000,"netValue":1.363086055727658},{"stockId":7132424188000,"date":"2026-05-26T16:00:00.000Z","netValue":1.3629034267850741},{"stockId":7132424188000,"date":"2026-05-25T16:00:00.000Z","netValue":1.3626346545660617},{"date":"2026-05-24T16:00:00.000Z","stockId":7132424188000,"netValue":1.3624123888857573},{"date":"2026-05-21T16:00:00.000Z","stockId":7132424188000,"netValue":1.3622434838195059},{"stockId":7132424188000,"date":"2026-05-20T16:00:00.000Z","netValue":1.362244092546707},{"date":"2026-05-19T16:00:00.000Z","stockId":7132424188000,"netValue":1.362273180049281},{"date":"2026-05-18T16:00:00.000Z","stockId":7132424188000,"netValue":1.3621136956461453},{"stockId":7132424188000,"date":"2026-05-17T16:00:00.000Z","netValue":1.3618843592927798},{"date":"2026-05-14T16:00:00.000Z","stockId":7132424188000,"netValue":1.3616657515187431},{"stockId":7132424188000,"date":"2026-05-13T16:00:00.000Z","netValue":1.3615523299152816},{"date":"2026-05-12T16:00:00.000Z","stockId":7132424188000,"netValue":1.361522884775999},{"date":"2026-05-11T16:00:00.000Z","stockId":7132424188000,"netValue":1.3612751722789636},{"date":"2026-05-10T16:00:00.000Z","stockId":7132424188000,"netValue":1.361088013003477},{"stockId":7132424188000,"date":"2026-05-07T16:00:00.000Z","netValue":1.3609073971623478},{"date":"2026-05-06T16:00:00.000Z","stockId":7132424188000,"netValue":1.3607559836259788},{"stockId":7132424188000,"date":"2026-05-05T16:00:00.000Z","netValue":1.3607040661344958},{"date":"2026-04-29T16:00:00.000Z","stockId":7132424188000,"netValue":1.3607045249727772},{"date":"2026-04-28T16:00:00.000Z","stockId":7132424188000,"netValue":1.3607330045258825},{"date":"2026-04-27T16:00:00.000Z","stockId":7132424188000,"netValue":1.3604718937089748},{"date":"2026-04-26T16:00:00.000Z","stockId":7132424188000,"netValue":1.3603451603614798},{"date":"2026-04-23T16:00:00.000Z","stockId":7132424188000,"netValue":1.3604792992317725},{"date":"2026-04-22T16:00:00.000Z","stockId":7132424188000,"netValue":1.3605879317889098},{"stockId":7132424188000,"date":"2026-04-21T16:00:00.000Z","netValue":1.3606717566172246},{"stockId":7132424188000,"date":"2026-04-20T16:00:00.000Z","netValue":1.3603906915396105},{"date":"2026-04-19T16:00:00.000Z","stockId":7132424188000,"netValue":1.3601933241406778},{"date":"2026-04-16T16:00:00.000Z","stockId":7132424188000,"netValue":1.360028001488426},{"stockId":7132424188000,"date":"2026-04-15T16:00:00.000Z","netValue":1.3597623751984382},{"stockId":7132424188000,"date":"2026-04-14T16:00:00.000Z","netValue":1.3597144083167354},{"stockId":7132424188000,"date":"2026-04-13T16:00:00.000Z","netValue":1.3595778800600453},{"stockId":7132424188000,"date":"2026-04-12T16:00:00.000Z","netValue":1.3594483031469102},{"date":"2026-04-09T16:00:00.000Z","stockId":7132424188000,"netValue":1.3592621094576007},{"stockId":7132424188000,"date":"2026-04-08T16:00:00.000Z","netValue":1.359253640323815},{"date":"2026-04-07T16:00:00.000Z","stockId":7132424188000,"netValue":1.3592110637057742},{"date":"2026-04-06T16:00:00.000Z","stockId":7132424188000,"netValue":1.3591350767076054},{"date":"2026-04-02T16:00:00.000Z","stockId":7132424188000,"netValue":1.3586988771888482},{"date":"2026-04-01T16:00:00.000Z","stockId":7132424188000,"netValue":1.358320533437216},{"date":"2026-03-31T16:00:00.000Z","stockId":7132424188000,"netValue":1.3581349786534067},{"date":"2026-03-30T16:00:00.000Z","stockId":7132424188000,"netValue":1.3581633871050176},{"stockId":7132424188000,"date":"2026-03-29T16:00:00.000Z","netValue":1.3581083211743676},{"stockId":7132424188000,"date":"2026-03-26T16:00:00.000Z","netValue":1.357615982208664},{"stockId":7132424188000,"date":"2026-03-25T16:00:00.000Z","netValue":1.3574842269494876},{"date":"2026-03-24T16:00:00.000Z","stockId":7132424188000,"netValue":1.3573873976182012},{"stockId":7132424188000,"date":"2026-03-23T16:00:00.000Z","netValue":1.357254670079635},{"stockId":7132424188000,"date":"2026-03-22T16:00:00.000Z","netValue":1.3571096084660839},{"date":"2026-03-19T16:00:00.000Z","stockId":7132424188000,"netValue":1.3571285998018454},{"stockId":7132424188000,"date":"2026-03-18T16:00:00.000Z","netValue":1.3569860073373023},{"stockId":7132424188000,"date":"2026-03-17T16:00:00.000Z","netValue":1.3568004575733308},{"date":"2026-03-16T16:00:00.000Z","stockId":7132424188000,"netValue":1.3565573191152143},{"date":"2026-03-15T16:00:00.000Z","stockId":7132424188000,"netValue":1.3563225354724255},{"stockId":7132424188000,"date":"2026-03-12T16:00:00.000Z","netValue":1.3563910235096424},{"stockId":7132424188000,"date":"2026-03-11T16:00:00.000Z","netValue":1.356248435680189},{"stockId":7132424188000,"date":"2026-03-10T16:00:00.000Z","netValue":1.3561161370329096},{"stockId":7132424188000,"date":"2026-03-09T16:00:00.000Z","netValue":1.3561068296004277},{"stockId":7132424188000,"date":"2026-03-08T16:00:00.000Z","netValue":1.355990061735282},{"date":"2026-03-05T16:00:00.000Z","stockId":7132424188000,"netValue":1.3561747620984506},{"stockId":7132424188000,"date":"2026-03-04T16:00:00.000Z","netValue":1.35610320291346},{"stockId":7132424188000,"date":"2026-03-03T16:00:00.000Z","netValue":1.3559506103410053},{"stockId":7132424188000,"date":"2026-03-02T16:00:00.000Z","netValue":1.3557248348645028},{"stockId":7132424188000,"date":"2026-03-01T16:00:00.000Z","netValue":1.3556417461834658},{"stockId":7132424188000,"date":"2026-02-26T16:00:00.000Z","netValue":1.3552378813489718},{"stockId":7132424188000,"date":"2026-02-25T16:00:00.000Z","netValue":1.3551360917526898},{"date":"2026-02-24T16:00:00.000Z","stockId":7132424188000,"netValue":1.35534036672923},{"stockId":7132424188000,"date":"2026-02-23T16:00:00.000Z","netValue":1.3555147971877104},{"date":"2026-02-12T16:00:00.000Z","stockId":7132424188000,"netValue":1.3549967470932298},{"stockId":7132424188000,"date":"2026-02-11T16:00:00.000Z","netValue":1.3549363939089214},{"date":"2026-02-10T16:00:00.000Z","stockId":7132424188000,"netValue":1.354744596497974},{"date":"2026-02-09T16:00:00.000Z","stockId":7132424188000,"netValue":1.3545325487366624},{"date":"2026-02-08T16:00:00.000Z","stockId":7132424188000,"netValue":1.3544063312829606},{"date":"2026-02-05T16:00:00.000Z","stockId":7132424188000,"netValue":1.353994199552259},{"date":"2026-02-04T16:00:00.000Z","stockId":7132424188000,"netValue":1.35369283937551},{"date":"2026-02-03T16:00:00.000Z","stockId":7132424188000,"netValue":1.3535766004561927},{"stockId":7132424188000,"date":"2026-02-02T16:00:00.000Z","netValue":1.3535340234534032},{"date":"2026-02-01T16:00:00.000Z","stockId":7132424188000,"netValue":1.3535770096852449},{"stockId":7132424188000,"date":"2026-01-29T16:00:00.000Z","netValue":1.3534935164102446},{"date":"2026-01-28T16:00:00.000Z","stockId":7132424188000,"netValue":1.3535539870685538},{"stockId":7132424188000,"date":"2026-01-27T16:00:00.000Z","netValue":1.3534016897914416},{"date":"2026-01-26T16:00:00.000Z","stockId":7132424188000,"netValue":1.3533649461867372},{"date":"2026-01-25T16:00:00.000Z","stockId":7132424188000,"netValue":1.353385201172192},{"date":"2026-01-22T16:00:00.000Z","stockId":7132424188000,"netValue":1.3532068325949882},{"date":"2026-01-21T16:00:00.000Z","stockId":7132424188000,"netValue":1.3529947848336765},{"stockId":7132424188000,"date":"2026-01-20T16:00:00.000Z","netValue":1.352903242756049},{"stockId":7132424188000,"date":"2026-01-19T16:00:00.000Z","netValue":1.3526674625365454},{"stockId":7132424188000,"date":"2026-01-18T16:00:00.000Z","netValue":1.352440569537276},{"date":"2026-01-15T16:00:00.000Z","stockId":7132424188000,"netValue":1.3522279433731799},{"stockId":7132424188000,"date":"2026-01-14T16:00:00.000Z","netValue":1.352052639216572},{"date":"2026-01-13T16:00:00.000Z","stockId":7132424188000,"netValue":1.3517454640845872},{"stockId":7132424188000,"date":"2026-01-12T16:00:00.000Z","netValue":1.35170245355542},{"date":"2026-01-11T16:00:00.000Z","stockId":7132424188000,"netValue":1.3516274290294572},{"stockId":7132424188000,"date":"2026-01-08T16:00:00.000Z","netValue":1.351386135301804},{"stockId":7132424188000,"date":"2026-01-07T16:00:00.000Z","netValue":1.3513061253320302},{"date":"2026-01-06T16:00:00.000Z","stockId":7132424188000,"netValue":1.3511894356060128},{"date":"2026-01-05T16:00:00.000Z","stockId":7132424188000,"netValue":1.3512312776567543},{"date":"2026-01-04T16:00:00.000Z","stockId":7132424188000,"netValue":1.3513761767712291},{"date":"2025-12-30T16:00:00.000Z","stockId":7132424188000,"netValue":1.3509372023574027},{"date":"2025-12-29T16:00:00.000Z","stockId":7132424188000,"netValue":1.350795783666854},{"date":"2025-12-28T16:00:00.000Z","stockId":7132424188000,"netValue":1.350724979145151},{"date":"2025-12-25T16:00:00.000Z","stockId":7132424188000,"netValue":1.3507134524823723},{"date":"2025-12-24T16:00:00.000Z","stockId":7132424188000,"netValue":1.3505958971574772},{"date":"2025-12-23T16:00:00.000Z","stockId":7132424188000,"netValue":1.3505912353002454},{"date":"2025-12-22T16:00:00.000Z","stockId":7132424188000,"netValue":1.3504925538055401},{"date":"2025-12-21T16:00:00.000Z","stockId":7132424188000,"netValue":1.3502410178434647},{"date":"2025-12-18T16:00:00.000Z","stockId":7132424188000,"netValue":1.3501303887283995},{"date":"2025-12-17T16:00:00.000Z","stockId":7132424188000,"netValue":1.3498712288067884},{"date":"2025-12-16T16:00:00.000Z","stockId":7132424188000,"netValue":1.3497062576751524},{"date":"2025-12-15T16:00:00.000Z","stockId":7132424188000,"netValue":1.3495169854666154},{"date":"2025-12-14T16:00:00.000Z","stockId":7132424188000,"netValue":1.3494944450803499},{"date":"2025-12-11T16:00:00.000Z","stockId":7132424188000,"netValue":1.3495318116965422},{"date":"2025-12-10T16:00:00.000Z","stockId":7132424188000,"netValue":1.349623074065275},{"date":"2025-12-09T16:00:00.000Z","stockId":7132424188000,"netValue":1.3493520652210875},{"date":"2025-12-08T16:00:00.000Z","stockId":7132424188000,"netValue":1.3492669590892679},{"date":"2025-12-07T16:00:00.000Z","stockId":7132424188000,"netValue":1.349161113712124},{"date":"2025-12-04T16:00:00.000Z","stockId":7132424188000,"netValue":1.3451769921369578},{"date":"2025-12-03T16:00:00.000Z","stockId":7132424188000,"netValue":1.3450792187998906},{"date":"2025-12-02T16:00:00.000Z","stockId":7132424188000,"netValue":1.3453802799145562},{"date":"2025-12-01T16:00:00.000Z","stockId":7132424188000,"netValue":1.3454264244647376},{"date":"2025-11-30T16:00:00.000Z","stockId":7132424188000,"netValue":1.3454264244647376},{"date":"2025-11-27T16:00:00.000Z","stockId":7132424188000,"netValue":1.3453216256289644},{"date":"2025-11-26T16:00:00.000Z","stockId":7132424188000,"netValue":1.3451034928352248},{"date":"2025-11-25T16:00:00.000Z","stockId":7132424188000,"netValue":1.3452662305159018},{"date":"2025-11-24T16:00:00.000Z","stockId":7132424188000,"netValue":1.3455677280726885},{"date":"2025-11-23T16:00:00.000Z","stockId":7132424188000,"netValue":1.3456459798922458},{"date":"2025-11-20T16:00:00.000Z","stockId":7132424188000,"netValue":1.3455115974917584},{"date":"2025-11-19T16:00:00.000Z","stockId":7132424188000,"netValue":1.345512209505885},{"date":"2025-11-18T16:00:00.000Z","stockId":7132424188000,"netValue":1.3454134452616389},{"date":"2025-11-17T16:00:00.000Z","stockId":7132424188000,"netValue":1.3453938659697329},{"date":"2025-11-16T16:00:00.000Z","stockId":7132424188000,"netValue":1.3452915467846838},{"date":"2025-11-13T16:00:00.000Z","stockId":7132424188000,"netValue":1.3451000074627497},{"date":"2025-11-12T16:00:00.000Z","stockId":7132424188000,"netValue":1.345087465764822},{"date":"2025-11-11T16:00:00.000Z","stockId":7132424188000,"netValue":1.3450047734379755},{"date":"2025-11-10T16:00:00.000Z","stockId":7132424188000,"netValue":1.3448809323576258},{"date":"2025-11-09T16:00:00.000Z","stockId":7132424188000,"netValue":1.3447405069186853},{"date":"2025-11-06T16:00:00.000Z","stockId":7132424188000,"netValue":1.3445462219834579},{"date":"2025-11-05T16:00:00.000Z","stockId":7132424188000,"netValue":1.344619960441428},{"date":"2025-11-04T16:00:00.000Z","stockId":7132424188000,"netValue":1.344763395193181},{"date":"2025-11-03T16:00:00.000Z","stockId":7132424188000,"netValue":1.3446897866535468},{"date":"2025-11-02T16:00:00.000Z","stockId":7132424188000,"netValue":1.344682206564907},{"date":"2025-10-30T16:00:00.000Z","stockId":7132424188000,"netValue":1.3444515099575072},{"date":"2025-10-29T16:00:00.000Z","stockId":7132424188000,"netValue":1.3441625865245324},{"date":"2025-10-28T16:00:00.000Z","stockId":7132424188000,"netValue":1.3439041780267578},{"date":"2025-10-27T16:00:00.000Z","stockId":7132424188000,"netValue":1.3437240213485402},{"date":"2025-10-26T16:00:00.000Z","stockId":7132424188000,"netValue":1.3434180613335485},{"date":"2025-10-23T16:00:00.000Z","stockId":7132424188000,"netValue":1.3432491109665359},{"date":"2025-10-22T16:00:00.000Z","stockId":7132424188000,"netValue":1.3431757531516806},{"date":"2025-10-21T16:00:00.000Z","stockId":7132424188000,"netValue":1.343084354654898},{"date":"2025-10-20T16:00:00.000Z","stockId":7132424188000,"netValue":1.3429715291079705},{"date":"2025-10-19T16:00:00.000Z","stockId":7132424188000,"netValue":1.3428154397952452},{"date":"2025-10-16T16:00:00.000Z","stockId":7132424188000,"netValue":1.342865144570998},{"date":"2025-10-15T16:00:00.000Z","stockId":7132424188000,"netValue":1.3425519378284285},{"date":"2025-10-14T16:00:00.000Z","stockId":7132424188000,"netValue":1.3424031173590125},{"date":"2025-10-13T16:00:00.000Z","stockId":7132424188000,"netValue":1.3423645700140505},{"date":"2025-10-12T16:00:00.000Z","stockId":7132424188000,"netValue":1.342259770749847},{"date":"2025-10-09T16:00:00.000Z","stockId":7132424188000,"netValue":1.3418888441783468},{"date":"2025-10-08T16:00:00.000Z","stockId":7132424188000,"netValue":1.3417641318462157},{"date":"2025-09-29T16:00:00.000Z","stockId":7132424188000,"netValue":1.341152146085188},{"date":"2025-09-28T16:00:00.000Z","stockId":7132424188000,"netValue":1.3409240583706907},{"date":"2025-09-25T16:00:00.000Z","stockId":7132424188000,"netValue":1.3407375551239809},{"date":"2025-09-24T16:00:00.000Z","stockId":7132424188000,"netValue":1.3406524887886238},{"date":"2025-09-23T16:00:00.000Z","stockId":7132424188000,"netValue":1.3408715849227173},{"date":"2025-09-22T16:00:00.000Z","stockId":7132424188000,"netValue":1.3412693027605633},{"date":"2025-09-21T16:00:00.000Z","stockId":7132424188000,"netValue":1.3414433907545948},{"date":"2025-09-18T16:00:00.000Z","stockId":7132424188000,"netValue":1.3413826711832155},{"date":"2025-09-17T16:00:00.000Z","stockId":7132424188000,"netValue":1.341488930093785},{"date":"2025-09-16T16:00:00.000Z","stockId":7132424188000,"netValue":1.3415943737177818},{"date":"2025-09-15T16:00:00.000Z","stockId":7132424188000,"netValue":1.3414070685775545},{"date":"2025-09-14T16:00:00.000Z","stockId":7132424188000,"netValue":1.3412399623560523},{"date":"2025-09-11T16:00:00.000Z","stockId":7132424188000,"netValue":1.341009312881246},{"date":"2025-09-10T16:00:00.000Z","stockId":7132424188000,"netValue":1.3409157780250331},{"date":"2025-09-09T16:00:00.000Z","stockId":7132424188000,"netValue":1.3409601400151836},{"date":"2025-09-08T16:00:00.000Z","stockId":7132424188000,"netValue":1.3413272251891017},{"date":"2025-09-07T16:00:00.000Z","stockId":7132424188000,"netValue":1.3415640731100726},{"date":"2025-09-04T16:00:00.000Z","stockId":7132424188000,"netValue":1.341772769933514},{"date":"2025-09-03T16:00:00.000Z","stockId":7132424188000,"netValue":1.342048200222022},{"date":"2025-09-02T16:00:00.000Z","stockId":7132424188000,"netValue":1.3418900641237639},{"date":"2025-09-01T16:00:00.000Z","stockId":7132424188000,"netValue":1.3416525954331142},{"date":"2025-08-31T16:00:00.000Z","stockId":7132424188000,"netValue":1.341611844919392},{"date":"2025-08-28T16:00:00.000Z","stockId":7132424188000,"netValue":1.3413966465005882},{"date":"2025-08-27T16:00:00.000Z","stockId":7132424188000,"netValue":1.3413009198260668},{"date":"2025-08-26T16:00:00.000Z","stockId":7132424188000,"netValue":1.3414991862461056},{"date":"2025-08-25T16:00:00.000Z","stockId":7132424188000,"netValue":1.3414549912807798},{"date":"2025-08-24T16:00:00.000Z","stockId":7132424188000,"netValue":1.3411316697179967},{"date":"2025-08-21T16:00:00.000Z","stockId":7132424188000,"netValue":1.3409975971472923},{"date":"2025-08-20T16:00:00.000Z","stockId":7132424188000,"netValue":1.3409022512188518},{"date":"2025-08-19T16:00:00.000Z","stockId":7132424188000,"netValue":1.340890948082796},{"date":"2025-08-18T16:00:00.000Z","stockId":7132424188000,"netValue":1.3408936041067396},{"date":"2025-08-17T16:00:00.000Z","stockId":7132424188000,"netValue":1.3409661228734504},{"date":"2025-08-14T16:00:00.000Z","stockId":7132424188000,"netValue":1.3415879287253727},{"date":"2025-08-13T16:00:00.000Z","stockId":7132424188000,"netValue":1.34163880387015},{"date":"2025-08-12T16:00:00.000Z","stockId":7132424188000,"netValue":1.3417942664168125},{"date":"2025-08-11T16:00:00.000Z","stockId":7132424188000,"netValue":1.3417655227963579},{"date":"2025-08-10T16:00:00.000Z","stockId":7132424188000,"netValue":1.342114426726325},{"date":"2025-08-07T16:00:00.000Z","stockId":7132424188000,"netValue":1.3425054714518603},{"date":"2025-08-06T16:00:00.000Z","stockId":7132424188000,"netValue":1.3424089125408494},{"date":"2025-08-05T16:00:00.000Z","stockId":7132424188000,"netValue":1.342256566206082},{"date":"2025-08-04T16:00:00.000Z","stockId":7132424188000,"netValue":1.3421321134387587},{"date":"2025-08-03T16:00:00.000Z","stockId":7132424188000,"netValue":1.3420438295925778},{"date":"2025-07-31T16:00:00.000Z","stockId":7132424188000,"netValue":1.3417766733882535},{"date":"2025-07-30T16:00:00.000Z","stockId":7132424188000,"netValue":1.3416087965556125},{"date":"2025-07-29T16:00:00.000Z","stockId":7132424188000,"netValue":1.3411057243354116},{"date":"2025-07-28T16:00:00.000Z","stockId":7132424188000,"netValue":1.3408546738617517},{"date":"2025-07-27T16:00:00.000Z","stockId":7132424188000,"netValue":1.3412110529967936},{"date":"2025-07-24T16:00:00.000Z","stockId":7132424188000,"netValue":1.3407846686426443},{"date":"2025-07-23T16:00:00.000Z","stockId":7132424188000,"netValue":1.340938343211465},{"date":"2025-07-22T16:00:00.000Z","stockId":7132424188000,"netValue":1.3416622044587598},{"date":"2025-07-21T16:00:00.000Z","stockId":7132424188000,"netValue":1.342120541907242},{"date":"2025-07-20T16:00:00.000Z","stockId":7132424188000,"netValue":1.342338777096069},{"date":"2025-07-17T16:00:00.000Z","stockId":7132424188000,"netValue":1.3425455885067057},{"date":"2025-07-16T16:00:00.000Z","stockId":7132424188000,"netValue":1.3424964950825142},{"date":"2025-07-15T16:00:00.000Z","stockId":7132424188000,"netValue":1.3423603811126978},{"date":"2025-07-14T16:00:00.000Z","stockId":7132424188000,"netValue":1.3422041476660296},{"date":"2025-07-13T16:00:00.000Z","stockId":7132424188000,"netValue":1.3417984052568457},{"date":"2025-07-10T16:00:00.000Z","stockId":7132424188000,"netValue":1.3418728391015036},{"date":"2025-07-09T16:00:00.000Z","stockId":7132424188000,"netValue":1.3418388600111482},{"date":"2025-07-08T16:00:00.000Z","stockId":7132424188000,"netValue":1.3421416525431662},{"date":"2025-07-07T16:00:00.000Z","stockId":7132424188000,"netValue":1.34216821334577},{"date":"2025-07-06T16:00:00.000Z","stockId":7132424188000,"netValue":1.342367822545375},{"date":"2025-07-03T16:00:00.000Z","stockId":7132424188000,"netValue":1.341977112423139},{"date":"2025-07-02T16:00:00.000Z","stockId":7132424188000,"netValue":1.341710277636231},{"date":"2025-07-01T16:00:00.000Z","stockId":7132424188000,"netValue":1.3414077113584442},{"date":"2025-06-30T16:00:00.000Z","stockId":7132424188000,"netValue":1.3408362412177717},{"date":"2025-06-29T16:00:00.000Z","stockId":7132424188000,"netValue":1.3405717192343944},{"date":"2025-06-26T16:00:00.000Z","stockId":7132424188000,"netValue":1.3404690904943315},{"date":"2025-06-25T16:00:00.000Z","stockId":7132424188000,"netValue":1.3402882751811893},{"date":"2025-06-24T16:00:00.000Z","stockId":7132424188000,"netValue":1.3403272766896523},{"date":"2025-06-23T16:00:00.000Z","stockId":7132424188000,"netValue":1.3404956061464746},{"date":"2025-06-22T16:00:00.000Z","stockId":7132424188000,"netValue":1.3405149746401914},{"date":"2025-06-19T16:00:00.000Z","stockId":7132424188000,"netValue":1.3403237274527193},{"date":"2025-06-18T16:00:00.000Z","stockId":7132424188000,"netValue":1.3401427991941697},{"date":"2025-06-17T16:00:00.000Z","stockId":7132424188000,"netValue":1.339930732667331},{"date":"2025-06-16T16:00:00.000Z","stockId":7132424188000,"netValue":1.3397838151459396},{"date":"2025-06-15T16:00:00.000Z","stockId":7132424188000,"netValue":1.339578182453583},{"date":"2025-06-12T16:00:00.000Z","stockId":7132424188000,"netValue":1.3393469782606706},{"date":"2025-06-11T16:00:00.000Z","stockId":7132424188000,"netValue":1.3392888407347088},{"date":"2025-06-10T16:00:00.000Z","stockId":7132424188000,"netValue":1.3392676640419727},{"date":"2025-06-09T16:00:00.000Z","stockId":7132424188000,"netValue":1.3391111837494545},{"date":"2025-06-08T16:00:00.000Z","stockId":7132424188000,"netValue":1.3389927891588065},{"date":"2025-06-05T16:00:00.000Z","stockId":7132424188000,"netValue":1.338622973095542},{"date":"2025-06-04T16:00:00.000Z","stockId":7132424188000,"netValue":1.338284299525316},{"date":"2025-06-03T16:00:00.000Z","stockId":7132424188000,"netValue":1.338100593138347},{"date":"2025-06-02T16:00:00.000Z","stockId":7132424188000,"netValue":1.3380402298585734},{"date":"2025-05-29T16:00:00.000Z","stockId":7132424188000,"netValue":1.337820402081408},{"date":"2025-05-28T16:00:00.000Z","stockId":7132424188000,"netValue":1.337530202778187},{"date":"2025-05-27T16:00:00.000Z","stockId":7132424188000,"netValue":1.3378356033649537},{"date":"2025-05-26T16:00:00.000Z","stockId":7132424188000,"netValue":1.3379920836574726},{"date":"2025-05-25T16:00:00.000Z","stockId":7132424188000,"netValue":1.3380561835769205},{"date":"2025-05-22T16:00:00.000Z","stockId":7132424188000,"netValue":1.3378781810251104},{"date":"2025-05-21T16:00:00.000Z","stockId":7132424188000,"netValue":1.3378518833089392},{"date":"2025-05-20T16:00:00.000Z","stockId":7132424188000,"netValue":1.3377079409293948},{"date":"2025-05-19T16:00:00.000Z","stockId":7132424188000,"netValue":1.3376205428086851},{"date":"2025-05-18T16:00:00.000Z","stockId":7132424188000,"netValue":1.337473864551294},{"date":"2025-05-15T16:00:00.000Z","stockId":7132424188000,"netValue":1.3371207026537262},{"date":"2025-05-14T16:00:00.000Z","stockId":7132424188000,"netValue":1.337329254076321},{"date":"2025-05-13T16:00:00.000Z","stockId":7132424188000,"netValue":1.337283400061022},{"date":"2025-05-12T16:00:00.000Z","stockId":7132424188000,"netValue":1.3372229147524965},{"date":"2025-05-11T16:00:00.000Z","stockId":7132424188000,"netValue":1.336916193317484},{"date":"2025-05-08T16:00:00.000Z","stockId":7132424188000,"netValue":1.3371371567236405},{"date":"2025-05-07T16:00:00.000Z","stockId":7132424188000,"netValue":1.3368431280078168},{"date":"2025-05-06T16:00:00.000Z","stockId":7132424188000,"netValue":1.336294076703455},{"date":"2025-05-05T16:00:00.000Z","stockId":7132424188000,"netValue":1.3362458282688316},{"date":"2025-04-29T16:00:00.000Z","stockId":7132424188000,"netValue":1.3359778645047728},{"date":"2025-04-28T16:00:00.000Z","stockId":7132424188000,"netValue":1.3357301129075583},{"date":"2025-04-27T16:00:00.000Z","stockId":7132424188000,"netValue":1.3354091592774375},{"date":"2025-04-24T16:00:00.000Z","stockId":7132424188000,"netValue":1.335152290397914},{"date":"2025-04-23T16:00:00.000Z","stockId":7132424188000,"netValue":1.3351663205095528},{"date":"2025-04-22T16:00:00.000Z","stockId":7132424188000,"netValue":1.3351812127911589},{"date":"2025-04-21T16:00:00.000Z","stockId":7132424188000,"netValue":1.335289173952996},{"date":"2025-04-20T16:00:00.000Z","stockId":7132424188000,"netValue":1.3351759342075966},{"date":"2025-04-17T16:00:00.000Z","stockId":7132424188000,"netValue":1.3351666305714667},{"date":"2025-04-16T16:00:00.000Z","stockId":7132424188000,"netValue":1.3351446981816446},{"date":"2025-04-15T16:00:00.000Z","stockId":7132424188000,"netValue":1.3351107282645045},{"date":"2025-04-14T16:00:00.000Z","stockId":7132424188000,"netValue":1.3350597362315995},{"date":"2025-04-13T16:00:00.000Z","stockId":7132424188000,"netValue":1.3350737421827774},{"date":"2025-04-10T16:00:00.000Z","stockId":7132424188000,"netValue":1.3348950882506196},{"date":"2025-04-09T16:00:00.000Z","stockId":7132424188000,"netValue":1.3347327014328558},{"date":"2025-04-08T16:00:00.000Z","stockId":7132424188000,"netValue":1.3347666348299316},{"date":"2025-04-07T16:00:00.000Z","stockId":7132424188000,"netValue":1.3346962559949689},{"date":"2025-04-06T16:00:00.000Z","stockId":7132424188000,"netValue":1.3350394969952428},{"date":"2025-04-02T16:00:00.000Z","stockId":7132424188000,"netValue":1.33364415791011},{"date":"2025-04-01T16:00:00.000Z","stockId":7132424188000,"netValue":1.3326676064121707},{"date":"2025-03-31T16:00:00.000Z","stockId":7132424188000,"netValue":1.3323041400783175},{"date":"2025-03-30T16:00:00.000Z","stockId":7132424188000,"netValue":1.332198428839588},{"date":"2025-03-27T16:00:00.000Z","stockId":7132424188000,"netValue":1.3319456198557098},{"date":"2025-03-26T16:00:00.000Z","stockId":7132424188000,"netValue":1.3318417615213085},{"date":"2025-03-25T16:00:00.000Z","stockId":7132424188000,"netValue":1.3317932773193901},{"date":"2025-03-24T16:00:00.000Z","stockId":7132424188000,"netValue":1.3315354432185913},{"date":"2025-03-23T16:00:00.000Z","stockId":7132424188000,"netValue":1.3311772246276778},{"date":"2025-03-20T16:00:00.000Z","stockId":7132424188000,"netValue":1.3308283023112832},{"date":"2025-03-19T16:00:00.000Z","stockId":7132424188000,"netValue":1.3306355564825008},{"date":"2025-03-18T16:00:00.000Z","stockId":7132424188000,"netValue":1.3300185235818114},{"date":"2025-03-17T16:00:00.000Z","stockId":7132424188000,"netValue":1.329779460035939},{"date":"2025-03-16T16:00:00.000Z","stockId":7132424188000,"netValue":1.329588442279909},{"date":"2025-03-13T16:00:00.000Z","stockId":7132424188000,"netValue":1.3298863117489272},{"date":"2025-03-12T16:00:00.000Z","stockId":7132424188000,"netValue":1.3296038589119983},{"date":"2025-03-11T16:00:00.000Z","stockId":7132424188000,"netValue":1.3292424640924976},{"date":"2025-03-10T16:00:00.000Z","stockId":7132424188000,"netValue":1.3289202775046625},{"date":"2025-03-09T16:00:00.000Z","stockId":7132424188000,"netValue":1.3293937699374527},{"date":"2025-03-06T16:00:00.000Z","stockId":7132424188000,"netValue":1.3294529355887401},{"date":"2025-03-05T16:00:00.000Z","stockId":7132424188000,"netValue":1.3300550605229606},{"date":"2025-03-04T16:00:00.000Z","stockId":7132424188000,"netValue":1.3303204017237868},{"date":"2025-03-03T16:00:00.000Z","stockId":7132424188000,"netValue":1.3301337710502203},{"date":"2025-03-02T16:00:00.000Z","stockId":7132424188000,"netValue":1.3299825459568941},{"date":"2025-02-27T16:00:00.000Z","stockId":7132424188000,"netValue":1.3294821306656242},{"date":"2025-02-26T16:00:00.000Z","stockId":7132424188000,"netValue":1.3294881373535328},{"date":"2025-02-25T16:00:00.000Z","stockId":7132424188000,"netValue":1.3297213542686797},{"date":"2025-02-24T16:00:00.000Z","stockId":7132424188000,"netValue":1.3295958897847129},{"date":"2025-02-23T16:00:00.000Z","stockId":7132424188000,"netValue":1.3297315828906493},{"date":"2025-02-20T16:00:00.000Z","stockId":7132424188000,"netValue":1.3302341895413077},{"date":"2025-02-19T16:00:00.000Z","stockId":7132424188000,"netValue":1.3307484179243991},{"date":"2025-02-18T16:00:00.000Z","stockId":7132424188000,"netValue":1.3311397677007961},{"date":"2025-02-17T16:00:00.000Z","stockId":7132424188000,"netValue":1.331093930595288},{"date":"2025-02-16T16:00:00.000Z","stockId":7132424188000,"netValue":1.3314822627749858},{"date":"2025-02-13T16:00:00.000Z","stockId":7132424188000,"netValue":1.3317372094571198},{"date":"2025-02-12T16:00:00.000Z","stockId":7132424188000,"netValue":1.3320628309379507},{"date":"2025-02-11T16:00:00.000Z","stockId":7132424188000,"netValue":1.3320485937715327},{"date":"2025-02-10T16:00:00.000Z","stockId":7132424188000,"netValue":1.3320045649964172},{"date":"2025-02-09T16:00:00.000Z","stockId":7132424188000,"netValue":1.33201001027304},{"date":"2025-02-06T16:00:00.000Z","stockId":7132424188000,"netValue":1.3321278390789069},{"date":"2025-02-05T16:00:00.000Z","stockId":7132424188000,"netValue":1.3319459070113524},{"date":"2025-02-04T16:00:00.000Z","stockId":7132424188000,"netValue":1.3314951278397331},{"date":"2025-01-26T16:00:00.000Z","stockId":7132424188000,"netValue":1.3308499593605652},{"date":"2025-01-23T16:00:00.000Z","stockId":7132424188000,"netValue":1.3299874867486194},{"date":"2025-01-22T16:00:00.000Z","stockId":7132424188000,"netValue":1.3300305630335192},{"date":"2025-01-21T16:00:00.000Z","stockId":7132424188000,"netValue":1.3302981215999874},{"date":"2025-01-20T16:00:00.000Z","stockId":7132424188000,"netValue":1.3300978417907494},{"date":"2025-01-19T16:00:00.000Z","stockId":7132424188000,"netValue":1.3299920946629293},{"date":"2025-01-16T16:00:00.000Z","stockId":7132424188000,"netValue":1.3301029221502962},{"date":"2025-01-15T16:00:00.000Z","stockId":7132424188000,"netValue":1.3302508488592542},{"date":"2025-01-14T16:00:00.000Z","stockId":7132424188000,"netValue":1.330621417195893},{"date":"2025-01-13T16:00:00.000Z","stockId":7132424188000,"netValue":1.330585559140021},{"date":"2025-01-12T16:00:00.000Z","stockId":7132424188000,"netValue":1.3306490081914308},{"date":"2025-01-09T16:00:00.000Z","stockId":7132424188000,"netValue":1.3310021469377955},{"date":"2025-01-08T16:00:00.000Z","stockId":7132424188000,"netValue":1.3313096752180469},{"date":"2025-01-07T16:00:00.000Z","stockId":7132424188000,"netValue":1.3317381754334416},{"date":"2025-01-06T16:00:00.000Z","stockId":7132424188000,"netValue":1.331858700068265},{"date":"2025-01-05T16:00:00.000Z","stockId":7132424188000,"netValue":1.332187846369998},{"date":"2025-01-02T16:00:00.000Z","stockId":7132424188000,"netValue":1.3320840348086278},{"date":"2025-01-01T16:00:00.000Z","stockId":7132424188000,"netValue":1.3317558989327583},{"date":"2024-12-30T16:00:00.000Z","stockId":7132424188000,"netValue":1.3311391929054623},{"date":"2024-12-29T16:00:00.000Z","stockId":7132424188000,"netValue":1.33066004067628},{"date":"2024-12-26T16:00:00.000Z","stockId":7132424188000,"netValue":1.330510899275993},{"date":"2024-12-25T16:00:00.000Z","stockId":7132424188000,"netValue":1.3301353294307001},{"date":"2024-12-24T16:00:00.000Z","stockId":7132424188000,"netValue":1.3301328470682265},{"date":"2024-12-23T16:00:00.000Z","stockId":7132424188000,"netValue":1.3302921350183947},{"date":"2024-12-22T16:00:00.000Z","stockId":7132424188000,"netValue":1.330251562443499},{"date":"2024-12-19T16:00:00.000Z","stockId":7132424188000,"netValue":1.329877535789411},{"date":"2024-12-18T16:00:00.000Z","stockId":7132424188000,"netValue":1.3295323599239108},{"date":"2024-12-17T16:00:00.000Z","stockId":7132424188000,"netValue":1.3295882485475892},{"date":"2024-12-16T16:00:00.000Z","stockId":7132424188000,"netValue":1.3297962047651715},{"date":"2024-12-15T16:00:00.000Z","stockId":7132424188000,"netValue":1.3299077934643242},{"date":"2024-12-12T16:00:00.000Z","stockId":7132424188000,"netValue":1.3293581061220205},{"date":"2024-12-11T16:00:00.000Z","stockId":7132424188000,"netValue":1.3287014883778137},{"date":"2024-12-10T16:00:00.000Z","stockId":7132424188000,"netValue":1.3284776620994787},{"date":"2024-12-09T16:00:00.000Z","stockId":7132424188000,"netValue":1.328403247949971},{"date":"2024-12-08T16:00:00.000Z","stockId":7132424188000,"netValue":1.3275844688262697},{"date":"2024-12-05T16:00:00.000Z","stockId":7132424188000,"netValue":1.32723275892798},{"date":"2024-12-04T16:00:00.000Z","stockId":7132424188000,"netValue":1.3272114968158262},{"date":"2024-12-03T16:00:00.000Z","stockId":7132424188000,"netValue":1.327049528298249},{"date":"2024-12-02T16:00:00.000Z","stockId":7132424188000,"netValue":1.326654205713294},{"date":"2024-12-01T16:00:00.000Z","stockId":7132424188000,"netValue":1.326490216610824},{"date":"2024-11-28T16:00:00.000Z","stockId":7132424188000,"netValue":1.3254064252299715},{"date":"2024-11-27T16:00:00.000Z","stockId":7132424188000,"netValue":1.325003710228883},{"date":"2024-11-26T16:00:00.000Z","stockId":7132424188000,"netValue":1.32478960065571},{"date":"2024-11-25T16:00:00.000Z","stockId":7132424188000,"netValue":1.3246101575112434},{"date":"2024-11-24T16:00:00.000Z","stockId":7132424188000,"netValue":1.3244212711726648},{"date":"2024-11-21T16:00:00.000Z","stockId":7132424188000,"netValue":1.324102803798983},{"date":"2024-11-20T16:00:00.000Z","stockId":7132424188000,"netValue":1.3239340591289144},{"date":"2024-11-19T16:00:00.000Z","stockId":7132424188000,"netValue":1.3237716467535867},{"date":"2024-11-18T16:00:00.000Z","stockId":7132424188000,"netValue":1.323706893948645},{"date":"2024-11-17T16:00:00.000Z","stockId":7132424188000,"netValue":1.3235789777400955},{"date":"2024-11-14T16:00:00.000Z","stockId":7132424188000,"netValue":1.323494083266644},{"date":"2024-11-13T16:00:00.000Z","stockId":7132424188000,"netValue":1.3233704902789964},{"date":"2024-11-12T16:00:00.000Z","stockId":7132424188000,"netValue":1.3233064923167013},{"date":"2024-11-11T16:00:00.000Z","stockId":7132424188000,"netValue":1.3232571782395328},{"date":"2024-11-10T16:00:00.000Z","stockId":7132424188000,"netValue":1.3229564840969517},{"date":"2024-11-07T16:00:00.000Z","stockId":7132424188000,"netValue":1.322625182043303},{"date":"2024-11-06T16:00:00.000Z","stockId":7132424188000,"netValue":1.3224141289618714},{"date":"2024-11-05T16:00:00.000Z","stockId":7132424188000,"netValue":1.3220847533214235},{"date":"2024-11-04T16:00:00.000Z","stockId":7132424188000,"netValue":1.3219722363783022},{"date":"2024-11-03T16:00:00.000Z","stockId":7132424188000,"netValue":1.321770506807326},{"date":"2024-10-31T16:00:00.000Z","stockId":7132424188000,"netValue":1.3214450399558704},{"date":"2024-10-30T16:00:00.000Z","stockId":7132424188000,"netValue":1.3210280733923214},{"date":"2024-10-29T16:00:00.000Z","stockId":7132424188000,"netValue":1.3208081282883692},{"date":"2024-10-28T16:00:00.000Z","stockId":7132424188000,"netValue":1.3207419838291394},{"date":"2024-10-27T16:00:00.000Z","stockId":7132424188000,"netValue":1.3206987784538584},{"date":"2024-10-24T16:00:00.000Z","stockId":7132424188000,"netValue":1.3206498304725693},{"date":"2024-10-23T16:00:00.000Z","stockId":7132424188000,"netValue":1.3206536821790649},{"date":"2024-10-22T16:00:00.000Z","stockId":7132424188000,"netValue":1.3207010595378994},{"date":"2024-10-21T16:00:00.000Z","stockId":7132424188000,"netValue":1.3211046924938685},{"date":"2024-10-20T16:00:00.000Z","stockId":7132424188000,"netValue":1.3214337564806222},{"date":"2024-10-17T16:00:00.000Z","stockId":7132424188000,"netValue":1.32131337314957},{"date":"2024-10-16T16:00:00.000Z","stockId":7132424188000,"netValue":1.3212203725235925},{"date":"2024-10-15T16:00:00.000Z","stockId":7132424188000,"netValue":1.3209197680409224},{"date":"2024-10-14T16:00:00.000Z","stockId":7132424188000,"netValue":1.3208188069599567},{"date":"2024-10-13T16:00:00.000Z","stockId":7132424188000,"netValue":1.3203856330029409},{"date":"2024-10-10T16:00:00.000Z","stockId":7132424188000,"netValue":1.319145220251136},{"date":"2024-10-09T16:00:00.000Z","stockId":7132424188000,"netValue":1.3181467639513598},{"date":"2024-10-08T16:00:00.000Z","stockId":7132424188000,"netValue":1.317420707187359},{"date":"2024-10-07T16:00:00.000Z","stockId":7132424188000,"netValue":1.3184381229860445},{"date":"2024-09-29T16:00:00.000Z","stockId":7132424188000,"netValue":1.3189381535380549},{"date":"2024-09-26T16:00:00.000Z","stockId":7132424188000,"netValue":1.3203506495636816},{"date":"2024-09-25T16:00:00.000Z","stockId":7132424188000,"netValue":1.3217656774912736},{"date":"2024-09-24T16:00:00.000Z","stockId":7132424188000,"netValue":1.3219522946419315},{"date":"2024-09-23T16:00:00.000Z","stockId":7132424188000,"netValue":1.3214440222799781},{"date":"2024-09-22T16:00:00.000Z","stockId":7132424188000,"netValue":1.3215370054281073},{"date":"2024-09-19T16:00:00.000Z","stockId":7132424188000,"netValue":1.3213278848537646},{"date":"2024-09-18T16:00:00.000Z","stockId":7132424188000,"netValue":1.3212421596294492},{"date":"2024-09-17T16:00:00.000Z","stockId":7132424188000,"netValue":1.3213196658574848},{"date":"2024-09-12T16:00:00.000Z","stockId":7132424188000,"netValue":1.3207619443086493},{"date":"2024-09-11T16:00:00.000Z","stockId":7132424188000,"netValue":1.3205622393540402},{"date":"2024-09-10T16:00:00.000Z","stockId":7132424188000,"netValue":1.3203988507974946},{"date":"2024-09-09T16:00:00.000Z","stockId":7132424188000,"netValue":1.3202569044585992},{"date":"2024-09-08T16:00:00.000Z","stockId":7132424188000,"netValue":1.3200804287085834},{"date":"2024-09-05T16:00:00.000Z","stockId":7132424188000,"netValue":1.31984408906751},{"date":"2024-09-04T16:00:00.000Z","stockId":7132424188000,"netValue":1.3197865161912656},{"date":"2024-09-03T16:00:00.000Z","stockId":7132424188000,"netValue":1.3196065938039274},{"date":"2024-09-02T16:00:00.000Z","stockId":7132424188000,"netValue":1.3193707618956843},{"date":"2024-09-01T16:00:00.000Z","stockId":7132424188000,"netValue":1.3191632118528716},{"date":"2024-08-29T16:00:00.000Z","stockId":7132424188000,"netValue":1.3186055445636202},{"date":"2024-08-28T16:00:00.000Z","stockId":7132424188000,"netValue":1.3184295937549242},{"date":"2024-08-27T16:00:00.000Z","stockId":7132424188000,"netValue":1.318277081631795},{"date":"2024-08-26T16:00:00.000Z","stockId":7132424188000,"netValue":1.318170507482173},{"date":"2024-08-25T16:00:00.000Z","stockId":7132424188000,"netValue":1.3187294107476994},{"date":"2024-08-22T16:00:00.000Z","stockId":7132424188000,"netValue":1.318767477533936},{"date":"2024-08-21T16:00:00.000Z","stockId":7132424188000,"netValue":1.3187490155128099},{"date":"2024-08-20T16:00:00.000Z","stockId":7132424188000,"netValue":1.31866391572413},{"date":"2024-08-19T16:00:00.000Z","stockId":7132424188000,"netValue":1.3189501132262225},{"date":"2024-08-18T16:00:00.000Z","stockId":7132424188000,"netValue":1.3188099265502176},{"date":"2024-08-15T16:00:00.000Z","stockId":7132424188000,"netValue":1.3185807009269555},{"date":"2024-08-14T16:00:00.000Z","stockId":7132424188000,"netValue":1.3184277311082673},{"date":"2024-08-13T16:00:00.000Z","stockId":7132424188000,"netValue":1.318511086132081},{"date":"2024-08-12T16:00:00.000Z","stockId":7132424188000,"netValue":1.3181122225321777},{"date":"2024-08-11T16:00:00.000Z","stockId":7132424188000,"netValue":1.318011468774614},{"date":"2024-08-08T16:00:00.000Z","stockId":7132424188000,"netValue":1.3187047869093762},{"date":"2024-08-07T16:00:00.000Z","stockId":7132424188000,"netValue":1.31905551170479},{"date":"2024-08-06T16:00:00.000Z","stockId":7132424188000,"netValue":1.3194009813592569},{"date":"2024-08-05T16:00:00.000Z","stockId":7132424188000,"netValue":1.3190769952945631},{"date":"2024-08-04T16:00:00.000Z","stockId":7132424188000,"netValue":1.3192468470582956},{"date":"2024-08-01T16:00:00.000Z","stockId":7132424188000,"netValue":1.3188324438737555},{"date":"2024-07-31T16:00:00.000Z","stockId":7132424188000,"netValue":1.318487871751222},{"date":"2024-07-30T16:00:00.000Z","stockId":7132424188000,"netValue":1.3180858109742923},{"date":"2024-07-29T16:00:00.000Z","stockId":7132424188000,"netValue":1.3178955666163752}]}